Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +2.83 (+0.20%)
  • HNX-Index 384.88 +0.04 (+0.01%)
  • UPCOM-Index 99.37 -0.07 (-0.07%)
CTCP Vận tải Đường sắt Hà Nội
Ha Noi Railway Transport JSC
Mã CK:      HRT      5.70      ■■ 0 (0%)      (cập nhật 04:15 18/10/2021)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Giao thông - Vận tải
Website: http://vantaiduongsathanoi.vn
HRT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/10/2021 5,700 0.00 ■■ 0.00 5,700 6,200 5,700 44,600 254,220,000
15/10/2021 5,700 -0.20 -3.51 5,900 6,000 5,600 12,000 68,400,000
14/10/2021 5,800 -0.10 -1.72 5,900 6,000 5,800 11,700 67,860,000
13/10/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 15,300 91,800,000
12/10/2021 5,800 -0.20 -3.45 6,000 6,000 5,800 8,100 46,980,000
11/10/2021 6,000 0.20 3.33 5,800 6,200 5,800 36,800 220,800,000
08/10/2021 5,900 -0.10 -1.69 6,000 5,900 5,600 8,900 52,510,000
07/10/2021 6,000 -0.20 -3.33 6,200 6,200 6,000 1,200 7,200,000
06/10/2021 6,000 0.00 ■■ 0.00 6,000 6,500 5,900 18,600 111,600,000
05/10/2021 6,000 0.40 6.67 5,600 6,100 5,700 30,000 180,000,000
04/10/2021 5,700 -0.20 -3.51 5,800 5,900 5,500 9,100 51,870,000
01/10/2021 6,000 0.20 3.33 5,800 6,000 5,600 14,500 87,000,000
30/09/2021 6,000 0.40 6.67 5,600 6,000 5,500 10,800 64,800,000
29/09/2021 5,500 -0.50 -9.09 6,000 5,600 5,500 11,600 63,800,000
28/09/2021 6,000 0.40 6.67 5,900 6,200 5,400 13,500 81,000,000
27/09/2021 5,600 -0.30 -5.36 5,900 5,800 5,400 10,900 61,040,000
24/09/2021 5,800 -0.40 -6.90 6,200 6,100 5,800 13,500 78,300,000
23/09/2021 6,200 -0.50 -8.06 6,700 6,500 6,000 24,500 151,900,000
22/09/2021 6,500 -0.30 -4.62 6,800 7,100 6,500 26,800 174,200,000
21/09/2021 7,100 0.90 12.68 6,200 7,100 6,200 54,800 389,080,000
20/09/2021 6,400 0.80 12.50 5,600 6,400 5,600 86,300 552,320,000
17/09/2021 5,700 0.20 3.51 5,500 5,700 5,400 13,700 78,090,000
16/09/2021 5,700 0.10 1.75 5,600 5,800 5,300 22,000 125,400,000
15/09/2021 5,800 0.50 8.62 5,300 5,900 5,200 22,700 131,660,000
14/09/2021 5,400 0.30 5.56 5,100 5,400 5,200 12,700 68,580,000
13/09/2021 5,200 0.10 1.92 5,100 5,200 5,000 22,500 117,000,000
10/09/2021 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 8,700 44,370,000
09/09/2021 5,200 0.10 1.92 5,100 5,200 5,100 8,200 42,640,000
08/09/2021 5,200 0.00 ■■ 0.00 5,200 5,500 5,100 9,200 47,840,000
07/09/2021 5,200 -0.10 -1.92 5,300 5,300 5,100 19,600 101,920,000
06/09/2021 5,400 0.10 1.85 5,300 5,500 5,100 12,200 65,880,000
01/09/2021 5,300 0.00 ■■ 0.00 5,300 5,800 5,100 9,200 48,760,000
31/08/2021 5,200 -0.10 -1.92 5,300 5,500 4,600 7,100 36,920,000
30/08/2021 5,500 -0.30 -5.45 5,800 5,700 5,100 12,500 68,750,000
27/08/2021 5,500 -0.50 -9.09 6,000 6,000 5,500 5,800 31,900,000
26/08/2021 6,000 0.60 10.00 5,400 6,100 5,500 23,000 138,000,000
25/08/2021 5,500 0.70 12.73 4,800 5,500 5,000 33,700 185,350,000
24/08/2021 5,000 0.00 ■■ 0.00 5,000 5,100 4,400 17,200 86,000,000
23/08/2021 4,900 -0.80 -16.33 5,700 5,700 4,900 53,700 263,130,000
20/08/2021 5,600 -0.90 -16.07 6,500 6,200 5,600 28,200 157,920,000
19/08/2021 6,200 -1.00 -16.13 7,200 8,200 6,200 46,000 285,200,000
18/08/2021 7,200 0.90 12.50 6,300 7,200 7,100 119,100 857,520,000
17/08/2021 6,300 0.80 12.70 5,500 6,300 6,300 28,500 179,550,000
16/08/2021 5,500 0.70 12.73 4,800 5,500 5,500 21,500 118,250,000
13/08/2021 4,800 0.60 12.50 4,200 4,800 4,800 13,700 65,760,000
12/08/2021 4,300 0.50 11.63 3,800 4,300 3,800 33,400 143,620,000
11/08/2021 3,900 0.20 5.13 3,700 3,900 3,700 9,900 38,610,000
10/08/2021 3,700 -0.10 -2.70 3,800 3,700 3,600 4,300 15,910,000
09/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 700 2,660,000
06/08/2021 3,800 0.10 2.63 3,700 3,800 3,700 3,100 11,780,000
05/08/2021 3,600 -0.10 -2.78 3,700 3,700 3,600 15,000 54,000,000
04/08/2021 3,600 -0.10 -2.78 3,700 3,800 3,600 2,000 7,200,000
03/08/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 1,600 6,080,000
02/08/2021 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 200 740,000
30/07/2021 3,700 0.40 10.81 3,300 3,700 3,700 100 370,000
29/07/2021 3,800 0.20 5.26 3,600 3,800 3,100 3,200 12,160,000
28/07/2021 3,600 -0.10 -2.78 3,700 3,600 3,500 800 2,880,000
27/07/2021 3,800 0.20 5.26 3,600 3,800 3,500 3,900 14,820,000
26/07/2021 3,600 -0.20 -5.56 3,800 3,600 3,600 100 360,000
23/07/2021 3,700 -0.10 -2.70 3,800 3,900 3,700 400 1,480,000
22/07/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 900 3,420,000
21/07/2021 3,700 0.10 2.70 3,600 3,800 3,700 14,600 54,020,000
20/07/2021 3,600 -0.30 -8.33 3,900 3,600 3,600 100 360,000
19/07/2021 3,800 -0.10 -2.63 3,900 4,000 3,700 800 3,040,000
16/07/2021 3,900 0.10 2.56 3,800 4,000 3,400 1,500 5,850,000
15/07/2021 3,800 -0.10 -2.63 3,900 3,900 3,800 3,000 11,400,000
14/07/2021 3,900 -3.90 -100.00 3,900 0 0 0 0
13/07/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
12/07/2021 4,000 0.10 2.50 3,900 4,000 3,800 1,300 5,200,000
09/07/2021 3,900 0.10 2.56 3,800 4,000 3,900 2,900 11,310,000
08/07/2021 3,800 -0.20 -5.26 4,000 4,000 3,800 5,300 20,140,000
07/07/2021 4,000 0.10 2.50 3,900 4,100 4,000 700 2,800,000
06/07/2021 3,800 -0.20 -5.26 4,000 4,000 3,800 800 3,040,000
05/07/2021 4,000 -0.20 -5.00 4,200 4,200 3,900 4,400 17,600,000
02/07/2021 4,200 0.20 4.76 4,000 4,200 4,200 1,500 6,300,000
01/07/2021 4,200 0.10 2.38 4,100 4,200 4,000 1,300 5,460,000
30/06/2021 4,200 0.10 2.38 4,100 4,200 4,000 3,200 13,440,000
29/06/2021 4,300 0.20 4.65 4,100 4,300 4,000 27,700 119,110,000
28/06/2021 4,300 -0.10 -2.33 4,400 4,300 4,100 3,400 14,620,000
25/06/2021 4,300 0.10 2.33 4,200 4,400 4,300 5,700 24,510,000
24/06/2021 4,300 0.40 9.30 3,900 4,300 4,100 11,700 50,310,000
23/06/2021 4,300 0.10 2.33 4,200 4,400 3,800 14,000 60,200,000
22/06/2021 4,200 -0.20 -4.76 4,400 4,400 4,000 9,200 38,640,000
21/06/2021 4,100 -0.10 -2.44 4,200 4,500 4,100 10,600 43,460,000
18/06/2021 4,200 0.30 7.14 3,900 4,200 4,100 5,300 22,260,000
17/06/2021 3,800 -3.90 -102.63 3,900 0 0 0 0
16/06/2021 3,800 -0.20 -5.26 4,000 4,000 3,800 2,100 7,980,000
15/06/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 10,100 39,390,000
14/06/2021 3,800 -0.30 -7.89 4,100 3,900 3,800 2,000 7,600,000
11/06/2021 4,100 0.10 2.44 4,000 4,100 4,100 12,300 50,430,000
10/06/2021 3,900 -0.10 -2.56 4,000 4,000 3,900 7,100 27,690,000
09/06/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
08/06/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 5,000 20,000,000
07/06/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,100 8,400,000
04/06/2021 4,000 0.50 12.50 3,500 4,000 3,500 7,300 29,200,000
03/06/2021 3,900 0.30 7.69 3,600 3,900 3,300 5,600 21,840,000
02/06/2021 4,000 0.00 ■■ 0.00 4,000 4,100 3,400 800 3,200,000
01/06/2021 4,000 0.40 10.00 3,600 4,100 4,000 4,400 17,600,000
31/05/2021 3,500 -0.60 -17.14 4,000 4,100 3,500 15,600 54,600,000
28/05/2021 4,000 0.00 ■■ 0.00 4,000 4,200 3,900 1,900 7,600,000
27/05/2021 4,100 0.20 4.88 3,900 4,300 4,000 11,000 45,100,000
26/05/2021 4,000 0.50 12.50 3,500 4,000 3,700 11,300 45,200,000
25/05/2021 3,500 -0.20 -5.71 3,700 3,500 3,500 4,600 16,100,000
24/05/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,000 22,200,000
21/05/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,200 4,440,000
20/05/2021 3,800 0.40 10.53 3,400 3,800 3,500 2,300 8,740,000
19/05/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
18/05/2021 3,400 -3.40 -100.00 3,400 0 0 0 0
17/05/2021 3,400 -0.40 -11.76 3,800 3,400 3,300 3,700 12,580,000
14/05/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 700 2,660,000
13/05/2021 3,800 0.20 5.26 3,600 3,800 3,800 1,000 3,800,000
12/05/2021 4,000 -3.60 -90.00 3,600 0 0 0 0
11/05/2021 4,000 0.40 10.00 3,600 4,000 3,600 1,100 4,400,000
10/05/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 3,100 11,780,000
07/05/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,100 7,980,000
06/05/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,500 5,700,000
05/05/2021 3,800 -3.80 -100.00 3,800 0 0 0 0
04/05/2021 3,800 -0.30 -7.89 4,100 3,800 3,800 400 1,520,000
29/04/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 700 2,870,000
28/04/2021 4,100 0.10 2.44 4,000 4,100 4,000 1,800 7,380,000
27/04/2021 4,300 0.10 2.33 4,200 4,300 3,800 600 2,580,000
26/04/2021 3,900 -0.10 -2.56 4,000 4,300 3,900 600 2,340,000
23/04/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
22/04/2021 4,000 -0.20 -5.00 4,200 4,100 4,000 1,000 4,000,000
20/04/2021 4,100 -0.30 -7.32 4,400 4,300 4,000 8,500 34,850,000
19/04/2021 4,300 -0.20 -4.65 4,500 4,500 4,300 9,900 42,570,000
16/04/2021 4,300 -0.30 -6.98 4,600 4,600 4,300 4,000 17,200,000
15/04/2021 4,800 0.20 4.17 4,600 4,900 4,300 11,600 55,680,000
14/04/2021 4,300 -0.60 -13.95 4,900 4,800 4,300 23,200 99,760,000
13/04/2021 4,900 0.10 2.04 4,800 5,000 4,900 15,800 77,420,000
12/04/2021 5,000 0.50 10.00 4,500 5,100 4,000 15,400 77,000,000
09/04/2021 4,600 0.60 13.04 4,000 4,600 4,100 9,400 43,240,000
08/04/2021 4,100 0.10 2.44 4,000 4,100 3,900 8,200 33,620,000
07/04/2021 4,000 0.20 5.00 3,800 4,300 3,900 2,200 8,800,000
06/04/2021 4,100 0.50 12.20 3,600 4,100 3,700 48,200 197,620,000
05/04/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 42,900 158,730,000
02/04/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 400 1,480,000
01/04/2021 3,700 0.10 2.70 3,600 3,700 3,700 300 1,110,000
31/03/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
30/03/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,100 18,360,000
29/03/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 4,100 14,760,000
26/03/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 600 2,160,000
25/03/2021 3,600 -0.10 -2.78 3,700 3,600 3,600 1,200 4,320,000
24/03/2021 3,500 -0.20 -5.71 3,700 3,700 3,500 5,300 18,550,000
23/03/2021 3,700 0.10 2.70 3,600 3,700 3,600 12,700 46,990,000
22/03/2021 3,600 -0.10 -2.78 3,700 3,600 3,600 100 360,000
19/03/2021 3,800 -3.70 -97.37 3,700 0 0 0 0
18/03/2021 3,800 0.10 2.63 3,700 3,800 3,700 3,000 11,400,000
17/03/2021 3,700 0.00 ■■ 0.00 3,700 4,200 3,600 3,000 11,100,000
16/03/2021 3,700 0.10 2.70 3,600 3,800 3,600 2,300 8,510,000
15/03/2021 3,800 0.20 5.26 3,600 3,800 3,600 1,500 5,700,000
12/03/2021 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 9,700 34,920,000
11/03/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
10/03/2021 3,600 0.20 5.56 3,400 3,700 3,500 21,600 77,760,000
09/03/2021 3,500 0.20 5.71 3,300 3,500 3,400 4,400 15,400,000
08/03/2021 3,300 0.10 3.03 3,200 3,300 3,300 1,900 6,270,000
05/03/2021 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 1,100 3,630,000
04/03/2021 3,300 0.10 3.03 3,200 3,300 3,100 5,100 16,830,000
03/03/2021 3,200 0.20 6.25 3,000 3,300 3,000 1,100 3,520,000
02/03/2021 3,300 0.00 ■■ 0.00 3,300 3,300 3,000 5,800 19,140,000
01/03/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 1,700 5,610,000
26/02/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,000 800 2,640,000
25/02/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 1,600 5,440,000
24/02/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 10,600 34,980,000
23/02/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 200 680,000
22/02/2021 3,400 0.20 5.88 3,200 3,400 3,300 1,900 6,460,000
18/02/2021 3,200 -0.10 -3.13 3,300 3,200 3,200 2,300 7,360,000
17/02/2021 3,300 0.10 3.03 3,200 3,300 3,300 2,400 7,920,000
09/02/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
08/02/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,100 3,520,000
05/02/2021 3,200 -3.20 -100.00 3,200 0 0 0 0
04/01/2021 3,700 -3.70 -100.00 3,700 0 0 0 0
31/12/2020 3,700 -3.70 -100.00 3,700 0 0 0 0
30/12/2020 3,700 0.10 2.70 3,600 3,700 3,700 4,000 14,800,000
29/12/2020 3,700 0.40 10.81 3,300 3,700 3,300 360 1,332,000
28/12/2020 3,300 0.10 3.03 3,200 3,300 3,300 290 957,000
27/12/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
25/12/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 300 960,000
24/12/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
23/12/2020 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 270 864,000
22/12/2020 3,200 -0.10 -3.13 3,300 3,200 3,200 100 320,000
21/12/2020 3,300 -0.20 -6.06 3,500 3,300 3,300 10 33,000
18/12/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
17/12/2020 3,500 0.30 8.57 3,200 3,500 3,500 10 35,000
16/12/2020 3,600 -3.20 -88.89 3,200 0 0 0 0
15/12/2020 3,600 -3.20 -88.89 3,200 0 0 0 0
14/12/2020 3,600 0.40 11.11 3,200 3,600 3,200 1,310 4,716,000
13/12/2020 3,600 0.40 11.11 3,200 3,600 3,200 1,310 4,716,000
11/12/2020 3,600 0.40 11.11 3,200 3,600 3,200 1,310 4,716,000
10/12/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 790 2,528,000
09/12/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
08/12/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
07/12/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
04/12/2020 3,200 -0.10 -3.13 3,300 3,200 3,200 100 320,000
03/12/2020 3,300 0.20 6.06 3,100 3,300 3,300 140 462,000
02/12/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
30/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
27/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
26/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
25/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
24/11/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
23/11/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
20/11/2020 3,100 -0.30 -9.68 3,400 3,100 3,100 10 31,000
19/11/2020 3,400 -3.40 -100.00 3,400 0 0 0 0
18/11/2020 3,400 -0.40 -11.76 3,800 3,400 3,400 30 102,000
17/11/2020 3,800 -0.60 -15.79 4,400 3,800 3,800 1,430 5,434,000
16/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
13/11/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
10/11/2020 4,400 0.10 2.27 4,300 4,400 4,400 10 44,000
09/11/2020 4,300 0.30 6.98 4,000 4,300 4,300 10 43,000
06/11/2020 3,800 -0.60 -15.79 4,400 4,700 3,800 60 228,000
05/11/2020 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
04/11/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
03/11/2020 4,100 -4.10 -100.00 4,100 0 0 0 0
02/11/2020 4,100 0.50 12.20 3,600 4,100 4,100 10 41,000
30/10/2020 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
29/10/2020 3,300 0.10 3.03 3,200 3,300 3,300 1,100 3,630,000
28/10/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 1,100 3,520,000
27/10/2020 3,500 0.40 11.43 3,100 3,500 3,500 1,840 6,440,000
26/10/2020 3,100 -0.40 -12.90 3,500 3,100 3,100 410 1,271,000
23/10/2020 3,500 -3.50 -100.00 3,500 0 0 0 0
22/10/2020 3,500 0.30 8.57 3,200 3,500 3,500 540 1,890,000
21/10/2020 3,200 0.00 ■■ 0.00 3,200 3,500 3,200 16,100 51,520,000
20/10/2020 3,200 -3.20 -100.00 3,200 0 0 0 0
19/10/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 170 544,000
16/10/2020 3,000 -0.50 -16.67 3,500 4,000 3,000 1,160 3,480,000
15/10/2020 3,500 0.40 11.43 3,100 3,500 3,100 14,800 51,800,000
14/10/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 340 1,054,000
13/10/2020 3,100 -0.10 -3.23 3,200 3,200 3,100 3,300 10,230,000
12/10/2020 3,400 0.20 5.88 3,200 3,400 3,000 1,880 6,392,000
09/10/2020 3,200 0.10 3.13 3,100 3,200 3,000 2,900 9,280,000
08/10/2020 3,200 0.10 3.13 3,100 3,200 3,000 990 3,168,000
07/10/2020 3,100 0.20 6.45 2,900 3,200 3,100 210 651,000
06/10/2020 2,900 -0.50 -17.24 3,400 2,900 2,900 100 290,000
05/10/2020 3,400 0.30 8.82 3,100 3,400 3,400 100 340,000
02/10/2020 2,900 -0.50 -17.24 3,400 3,100 2,900 350 1,015,000
01/10/2020 3,400 0.20 5.88 3,200 3,400 3,400 100 340,000
30/09/2020 3,200 0.20 6.25 3,000 3,200 3,200 10 32,000
28/09/2020 2,700 -0.10 -3.70 2,800 3,200 2,700 200 540,000
25/09/2020 2,900 -0.20 -6.90 3,100 2,900 2,700 8,700 25,230,000
24/09/2020 3,000 -0.10 -3.33 3,100 3,100 3,000 20 60,000
23/09/2020 3,300 0.20 6.06 3,100 3,300 2,800 50 165,000
22/09/2020 3,100 -0.10 -3.23 3,200 3,300 3,100 120 372,000
21/09/2020 3,200 0.00 ■■ 0.00 3,200 3,600 3,100 1,100 3,520,000
18/09/2020 3,400 0.00 ■■ 0.00 3,400 3,800 3,200 720 2,448,000
17/09/2020 3,300 -0.10 -3.03 3,400 3,500 3,300 90 297,000
16/09/2020 3,100 -3.40 -109.68 3,400 0 0 0 0
15/09/2020 3,100 -0.50 -16.13 3,600 3,500 3,100 40 124,000
14/09/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
11/09/2020 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
10/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
09/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
08/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
07/09/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
04/09/2020 3,300 0.10 3.03 3,200 3,300 3,300 10 33,000
03/09/2020 3,200 0.30 9.38 2,900 3,200 3,200 10 32,000
01/09/2020 2,700 -2.90 -107.41 2,900 0 0 0 0
31/08/2020 2,700 -0.30 -11.11 3,000 3,300 2,700 260 702,000
28/08/2020 3,000 -0.30 -10.00 3,300 3,400 3,000 3,600 10,800,000
27/08/2020 3,300 0.20 6.06 3,100 3,300 3,300 100 330,000
26/08/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 210 651,000
25/08/2020 3,600 0.20 5.56 3,400 3,600 3,100 50 180,000
24/08/2020 3,400 0.30 8.82 3,100 3,400 3,400 200 680,000
21/08/2020 3,100 0.10 3.23 3,000 3,100 3,000 6,200 19,220,000
20/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
19/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
18/08/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 390 1,170,000
17/08/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
14/08/2020 3,000 -0.30 -10.00 3,300 3,200 3,000 290 870,000
13/08/2020 3,300 0.00 ■■ 0.00 3,300 3,700 3,300 160 528,000
12/08/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
11/08/2020 3,300 0.00 ■■ 0.00 3,300 3,500 3,300 2,400 7,920,000
10/08/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,500 4,950,000
07/08/2020 3,300 -3.30 -100.00 3,300 0 0 0 0
06/08/2020 3,300 0.30 9.09 3,000 3,300 3,300 10 33,000
05/08/2020 3,000 -0.40 -13.33 3,400 3,000 3,000 10 30,000
04/08/2020 3,400 0.30 8.82 3,100 3,500 3,400 80 272,000
03/08/2020 3,100 0.10 3.23 3,000 3,100 3,100 10 31,000
31/07/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
30/07/2020 3,000 0.10 3.33 2,900 3,000 3,000 500 1,500,000
29/07/2020 3,000 0.20 6.67 2,800 3,000 2,900 90 270,000
28/07/2020 2,800 -0.20 -7.14 3,000 2,800 2,800 10 28,000
27/07/2020 3,000 -0.10 -3.33 3,100 3,000 3,000 1,900 5,700,000
24/07/2020 3,100 -0.10 -3.23 3,200 3,100 3,100 10 31,000
23/07/2020 3,200 0.30 9.38 2,900 3,200 3,200 300 960,000
22/07/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
21/07/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
20/07/2020 3,000 -0.10 -3.33 3,100 3,000 2,900 30 90,000
17/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
16/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
15/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
14/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
13/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
10/07/2020 3,100 -3.10 -100.00 3,100 0 0 0 0
09/07/2020 3,100 0.20 6.45 2,900 3,100 3,100 10 31,000
08/07/2020 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
07/07/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
06/07/2020 2,600 0.30 11.54 2,300 2,600 2,600 10 26,000
03/07/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
02/07/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
01/07/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
30/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
26/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
25/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
24/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
23/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
22/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
19/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
18/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
16/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
12/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
11/06/2020 2,300 -2.30 -100.00 2,300 0 0 0 0
10/06/2020 2,300 -0.40 -17.39 2,700 2,300 2,300 20 46,000
09/06/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
08/06/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
05/06/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
04/06/2020 2,700 -2.70 -100.00 2,700 0 0 0 0
02/06/2020 2,700 -0.10 -3.70 2,800 2,700 2,700 60 162,000
01/06/2020 2,700 -0.10 -3.70 2,800 2,700 2,700 60 162,000
31/05/2020 2,800 -0.20 -7.14 3,000 2,800 2,800 100 280,000
29/05/2020 2,800 -0.20 -7.14 3,000 2,800 2,800 100 280,000
28/05/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 110 330,000
27/05/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50 150,000
26/05/2020 3,000 0.10 3.33 2,900 3,000 2,900 440 1,320,000
25/05/2020 2,900 0.30 10.34 2,600 2,900 2,900 60 174,000
24/05/2020 2,600 -0.30 -11.54 2,900 2,700 2,600 190 494,000
22/05/2020 2,600 -0.30 -11.54 2,900 2,700 2,600 190 494,000
21/05/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
20/05/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
19/05/2020 2,900 0.20 6.90 2,700 2,900 2,900 600 1,740,000
18/05/2020 2,800 0.30 10.71 2,500 2,800 2,400 60 168,000
15/05/2020 2,400 -2.50 -104.17 2,500 0 0 0 0
14/05/2020 2,400 -0.30 -12.50 2,700 2,700 2,400 610 1,464,000
13/05/2020 2,700 0.30 11.11 2,400 2,700 2,700 290 783,000
12/05/2020 2,400 -0.40 -16.67 2,800 2,400 2,400 10 24,000
11/05/2020 2,700 -2.80 -103.70 2,800 0 0 0 0
07/05/2020 2,700 -2.80 -103.70 2,800 0 0 0 0
06/05/2020 2,700 -2.80 -103.70 2,800 0 0 0 0
05/05/2020 2,700 -0.10 -3.70 2,800 2,800 2,700 100 270,000
04/05/2020 2,800 -0.20 -7.14 3,000 2,800 2,800 10 28,000
29/04/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
24/04/2020 3,000 -3.00 -100.00 3,000 0 0 0 0
23/04/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 310 930,000
22/04/2020 3,000 0.10 3.33 2,900 3,000 3,000 390 1,170,000
21/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 30 87,000
20/04/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 110 319,000
19/04/2020 2,900 0.30 10.34 2,600 2,900 2,900 710 2,059,000
17/04/2020 2,900 0.30 10.34 2,600 2,900 2,900 710 2,059,000
16/04/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
15/04/2020 2,600 -0.20 -7.69 2,800 2,600 2,600 60 156,000
13/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
12/04/2020 2,800 -0.10 -3.57 2,900 3,000 2,700 4,190 11,732,000
10/04/2020 2,800 -0.10 -3.57 2,900 3,000 2,700 4,190 11,732,000
07/04/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
06/04/2020 2,900 0.20 6.90 2,700 2,900 2,900 10 29,000
01/04/2020 2,900 -2.70 -93.10 2,700 0 0 0 0
31/03/2020 2,900 0.20 6.90 2,700 2,900 2,400 20 58,000
30/03/2020 2,700 -0.40 -14.81 3,100 2,700 2,700 70 189,000
29/03/2020 2,700 -0.40 -14.81 3,100 2,700 2,700 70 189,000
27/03/2020 2,700 -0.40 -14.81 3,100 2,700 2,700 70 189,000
26/03/2020 2,900 0.10 3.45 2,800 3,200 2,900 20 58,000
24/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
23/03/2020 2,800 -0.20 -7.14 3,000 3,300 2,800 1,010 2,828,000
22/03/2020 3,000 0.10 3.33 2,900 3,100 3,000 240 720,000
20/03/2020 3,000 0.10 3.33 2,900 3,100 3,000 240 720,000
19/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
18/03/2020 2,900 0.30 10.34 2,600 2,900 2,900 10 29,000
17/03/2020 2,500 -2.60 -104.00 2,600 0 0 0 0
16/03/2020 2,500 -2.60 -104.00 2,600 0 0 0 0
13/03/2020 2,500 -2.60 -104.00 2,600 0 0 0 0
12/03/2020 2,500 -0.40 -16.00 2,900 2,700 2,500 4,300 10,750,000
11/03/2020 2,900 -2.90 -100.00 2,900 0 0 0 0
10/03/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 10 29,000
09/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 330 1,023,000
06/03/2020 3,100 -0.50 -16.13 3,600 3,100 3,100 100 310,000
05/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
02/03/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
27/02/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
25/02/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
24/02/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
21/02/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
19/02/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
18/02/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,090 3,924,000
17/02/2020 3,400 -3.60 -105.88 3,600 0 0 0 0
15/02/2020 3,400 -0.30 -8.82 3,700 3,700 3,400 310 1,054,000
14/02/2020 3,400 -0.30 -8.82 3,700 3,700 3,400 310 1,054,000
13/02/2020 3,700 0.40 10.81 3,300 3,700 3,700 100 370,000
12/02/2020 3,300 -0.20 -6.06 3,500 3,300 3,300 10 33,000
11/02/2020 3,300 -0.30 -9.09 3,600 3,600 3,300 20 66,000
10/02/2020 3,600 0.40 11.11 3,200 3,600 3,200 550 1,980,000
09/02/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 10 32,000
07/02/2020 3,200 -0.30 -9.38 3,500 3,200 3,200 10 32,000
06/02/2020 3,500 -0.60 -17.14 4,100 4,700 3,500 820 2,870,000
05/02/2020 4,100 -0.70 -17.07 4,800 4,100 4,100 30 123,000
04/02/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
03/02/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
31/01/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
30/01/2020 4,800 0.40 8.33 4,400 4,800 4,800 10 48,000
21/01/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
20/01/2020 4,400 0.50 11.36 3,900 4,400 4,400 100 440,000
17/01/2020 3,400 -0.50 -14.71 3,900 4,400 3,400 200 680,000
16/01/2020 4,100 -3.90 -95.12 3,900 0 0 0 0
15/01/2020 4,100 -3.90 -95.12 3,900 0 0 0 0
13/01/2020 4,100 0.50 12.20 3,600 4,100 3,900 180 738,000
09/01/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
08/01/2020 3,600 -3.60 -100.00 3,600 0 0 0 0
07/01/2020 3,600 0.10 2.78 3,500 3,600 3,500 20 72,000
06/01/2020 3,600 -3.50 -97.22 3,500 0 0 0 0
03/01/2020 3,600 0.10 2.78 3,500 3,700 3,000 40 144,000
02/01/2020 3,500 0.30 8.57 3,200 3,500 3,500 10 35,000
31/12/2019 3,200 -0.10 -3.13 3,300 3,200 3,200 2,000 6,400,000
30/12/2019 3,300 -0.50 -15.15 3,800 3,300 3,300 10 33,000
27/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
26/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
24/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
23/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
20/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 800 3,040,000
19/12/2019 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
17/12/2019 3,100 -0.40 -12.90 3,500 3,800 3,100 20 62,000
16/12/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200 700,000
13/12/2019 3,300 -0.50 -15.15 3,800 3,900 3,300 2,200 7,260,000
12/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
11/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
10/12/2019 3,800 0.20 5.26 3,600 3,800 3,800 10 38,000
09/12/2019 3,200 -0.30 -9.38 3,500 3,900 3,200 20 64,000
06/12/2019 3,100 -0.30 -9.68 3,400 3,800 3,100 20 62,000
05/12/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,100 30 108,000
04/12/2019 3,600 -0.60 -16.67 4,200 3,600 3,600 100 360,000
03/12/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
02/12/2019 4,200 0.10 2.38 4,100 4,200 4,200 300 1,260,000
29/11/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
28/11/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
27/11/2019 4,100 -4.10 -100.00 4,100 0 0 0 0
26/11/2019 4,100 0.10 2.44 4,000 4,100 4,100 100 410,000
25/11/2019 4,000 0.20 5.00 3,800 4,000 4,000 10 40,000
22/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
21/11/2019 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
20/11/2019 3,500 0.20 5.71 3,300 3,500 3,500 10 35,000
19/11/2019 3,300 -0.50 -15.15 3,800 3,300 3,300 10 33,000
18/11/2019 3,800 0.30 7.89 3,500 3,800 3,800 70 266,000
15/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
14/11/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 500 1,750,000
13/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
12/11/2019 3,500 0.40 11.43 3,100 3,500 3,500 13,100 45,850,000
11/11/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 280 868,000
08/11/2019 3,100 -3.10 -100.00 3,100 0 0 0 0
07/11/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 5,000 15,500,000
06/11/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 210 714,000
05/11/2019 3,400 0.00 ■■ 0.00 3,400 3,700 3,400 30,300 103,020,000
04/11/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,500 5,100,000
01/11/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
31/10/2019 3,400 -3.40 -100.00 3,400 0 0 0 0
30/10/2019 3,400 -0.40 -11.76 3,800 3,400 3,400 200 680,000
29/10/2019 3,800 0.40 10.53 3,400 3,800 3,800 10 38,000
28/10/2019 3,400 -0.30 -8.82 3,700 3,500 3,400 30 102,000
25/10/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
24/10/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
23/10/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
22/10/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
21/10/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
18/10/2019 3,700 0.30 8.11 3,400 3,700 3,600 310 1,147,000
17/10/2019 3,500 -3.40 -97.14 3,400 0 0 0 0
16/10/2019 3,500 -3.40 -97.14 3,400 0 0 0 0
15/10/2019 3,500 -3.40 -97.14 3,400 0 0 0 0
14/10/2019 3,500 0.10 2.86 3,400 3,500 3,300 540 1,890,000
11/10/2019 3,400 -0.20 -5.88 3,600 3,400 3,400 1,000 3,400,000
10/10/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
09/10/2019 3,300 -3.60 -109.09 3,600 0 0 0 0
08/10/2019 3,300 -0.20 -6.06 3,500 3,900 3,300 20 66,000
07/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
04/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
03/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
02/10/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
01/10/2019 3,500 0.20 5.71 3,300 3,500 3,500 10 35,000
30/09/2019 3,300 -3.30 -100.00 3,300 0 0 0 0
27/09/2019 3,300 -3.30 -100.00 3,300 0 0 0 0
26/09/2019 3,300 -3.30 -100.00 3,300 0 0 0 0
25/09/2019 3,300 -0.30 -9.09 3,600 3,400 3,200 550 1,815,000
24/09/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
23/09/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
20/09/2019 3,600 -3.60 -100.00 3,600 0 0 0 0
19/09/2019 3,600 -0.60 -16.67 4,200 3,600 3,600 30 108,000
18/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
17/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
16/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
13/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
12/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
11/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
10/09/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
09/09/2019 4,200 -4.20 -100.00 4,000 0 0 0 0
06/09/2019 4,200 0.20 4.76 4,000 4,200 4,200 100 420,000
05/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
29/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 40 160,000
28/08/2019 4,100 0.10 2.44 4,000 4,100 4,000 410 1,681,000
27/08/2019 4,000 0.30 7.50 3,700 4,000 4,000 40 160,000
22/08/2019 3,700 0.30 8.11 3,400 3,700 3,700 430 1,591,000
21/08/2019 3,400 -0.60 -17.65 4,000 3,400 3,400 1,000 3,400,000
20/08/2019 4,000 -0.60 -15.00 4,600 4,000 4,000 90 360,000
19/08/2019 4,600 0.10 2.17 4,500 4,600 4,600 10 46,000
16/08/2019 4,500 0.50 11.11 4,000 4,500 4,500 10 45,000
15/08/2019 4,000 -0.50 -12.50 4,500 4,000 4,000 100 400,000
14/08/2019 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
13/08/2019 4,400 0.40 9.09 4,000 4,400 4,400 20 88,000
12/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 150 600,000
09/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 380 1,520,000
08/08/2019 4,000 -0.20 -5.00 4,200 4,000 3,900 590 2,360,000
07/08/2019 4,200 -0.20 -4.76 4,400 4,200 4,200 70 294,000
06/08/2019 4,500 0.20 4.44 4,300 4,800 4,200 410 1,845,000
05/08/2019 4,300 -0.70 -16.28 5,000 4,500 4,300 700 3,010,000
02/08/2019 5,000 0.20 4.00 4,800 5,000 5,000 50 250,000
01/08/2019 5,400 0.60 11.11 4,800 5,400 4,200 490 2,646,000
30/07/2019 4,300 -0.10 -2.33 4,400 5,000 4,300 2,060 8,858,000
29/07/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 1,620 6,966,000
26/07/2019 4,000 0.00 ■■ 0.00 4,000 4,500 4,000 710 2,840,000
25/07/2019 4,000 -0.70 -17.50 4,700 4,200 4,000 590 2,360,000
24/07/2019 4,700 0.50 10.64 4,200 4,700 4,700 10 47,000
17/07/2019 4,200 0.10 2.38 4,100 4,200 4,200 10 42,000
16/07/2019 4,100 0.50 12.20 3,600 4,100 4,100 10 41,000
15/07/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 150 525,000
12/07/2019 3,600 -0.40 -11.11 4,000 3,600 3,600 10 36,000
11/07/2019 4,000 -0.70 -17.50 4,700 4,000 4,000 500 2,000,000
10/07/2019 4,800 0.60 12.50 4,200 4,800 4,200 1,100 5,280,000
08/07/2019 4,200 0.30 7.14 3,900 4,200 4,200 10 42,000
05/07/2019 3,900 0.20 5.13 3,700 3,900 3,900 500 1,950,000
04/07/2019 3,800 -0.20 -5.26 4,000 4,200 3,500 570 2,166,000
01/07/2019 3,900 0.40 10.26 3,500 4,000 3,900 60 234,000
28/06/2019 3,900 0.30 7.69 3,600 3,900 3,400 260 1,014,000
27/06/2019 3,600 -0.60 -16.67 4,200 3,600 3,600 910 3,276,000
26/06/2019 4,200 0.40 9.52 3,800 4,200 3,300 420 1,764,000
24/06/2019 4,200 0.30 7.14 3,900 4,200 3,400 40 168,000
21/06/2019 3,900 0.20 5.13 3,700 3,900 3,900 500 1,950,000
20/06/2019 3,900 0.20 5.13 3,700 3,900 3,900 500 1,950,000
18/06/2019 3,800 0.40 10.53 3,400 3,800 3,500 250 950,000
17/06/2019 3,800 0.40 10.53 3,400 3,800 3,500 250 950,000
16/06/2019 3,400 0.30 8.82 3,100 3,400 3,400 410 1,394,000
14/06/2019 3,400 0.30 8.82 3,100 3,400 3,400 410 1,394,000
13/06/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 160 496,000
10/06/2019 3,400 -0.60 -17.65 4,000 3,800 3,400 510 1,734,000
09/06/2019 3,400 -0.60 -17.65 4,000 3,800 3,400 510 1,734,000
07/06/2019 3,400 -0.60 -17.65 4,000 3,800 3,400 510 1,734,000
06/06/2019 4,000 -0.60 -15.00 4,600 4,000 4,000 60 240,000
05/06/2019 4,600 0.60 13.04 4,000 4,600 4,600 10 46,000
04/06/2019 4,000 0.50 12.50 3,500 4,000 4,000 10 40,000
30/05/2019 3,500 0.40 11.43 3,100 3,500 3,300 1,580 5,530,000
29/05/2019 3,500 0.40 11.43 3,100 3,500 3,300 1,580 5,530,000
28/05/2019 3,100 -0.30 -9.68 3,400 3,100 3,100 480 1,488,000
27/05/2019 3,400 0.40 11.76 3,000 3,400 2,700 1,880 6,392,000
26/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 400 1,200,000
24/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 400 1,200,000
23/05/2019 3,000 -0.40 -13.33 3,400 3,000 3,000 10 30,000
22/05/2019 3,400 0.20 5.88 3,200 3,400 3,400 1,790 6,086,000
21/05/2019 3,400 0.20 5.88 3,200 3,400 3,400 1,790 6,086,000
13/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
12/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
10/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 30 96,000
09/05/2019 3,200 0.20 6.25 3,000 3,200 3,200 100 320,000
08/05/2019 3,200 0.20 6.25 3,000 3,200 3,200 100 320,000
07/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
06/05/2019 3,000 -0.10 -3.33 3,100 3,000 3,000 80 240,000
05/05/2019 3,200 0.20 6.25 3,000 3,200 3,000 270 864,000
03/05/2019 3,200 0.20 6.25 3,000 3,200 3,000 270 864,000
02/05/2019 3,000 0.10 3.33 2,900 3,000 3,000 630 1,890,000
26/04/2019 2,900 0.10 3.45 2,800 3,200 2,900 110 319,000
25/04/2019 2,900 0.10 3.45 2,800 3,200 2,900 110 319,000
24/04/2019 2,800 0.30 10.71 2,500 2,800 2,800 490 1,372,000
23/04/2019 2,800 0.30 10.71 2,500 2,800 2,800 490 1,372,000
18/04/2019 2,500 -0.20 -8.00 2,700 2,500 2,500 150 375,000
17/04/2019 2,500 -0.20 -8.00 2,700 2,500 2,500 150 375,000
16/04/2019 2,700 -0.30 -11.11 3,000 2,700 2,700 10 27,000
15/04/2019 2,700 -0.30 -11.11 3,000 2,700 2,700 10 27,000
14/04/2019 2,700 -0.30 -11.11 3,000 2,700 2,700 10 27,000
12/04/2019 2,700 -0.30 -11.11 3,000 2,700 2,700 10 27,000
11/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50 150,000
10/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50 150,000
09/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
22/03/2019 3,000 -0.50 -16.67 3,500 3,000 3,000 10 30,000
20/03/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
19/03/2019 3,000 -0.40 -13.33 3,400 3,900 3,000 20 60,000
14/03/2019 3,000 -0.40 -13.33 3,400 3,800 3,000 20 60,000
13/03/2019 3,400 0.40 11.76 3,000 3,400 3,100 60 204,000
11/03/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 10 30,000
07/03/2019 3,000 -0.50 -16.67 3,500 3,500 3,000 30 90,000
06/03/2019 3,700 0.40 10.81 3,300 3,700 3,400 120 444,000
05/03/2019 3,100 -0.50 -16.13 3,600 3,900 3,100 40 124,000
04/03/2019 3,600 -0.60 -16.67 4,200 3,600 3,600 180 648,000
27/02/2019 4,200 0.40 9.52 3,800 4,200 4,200 10 42,000
26/02/2019 3,800 0.30 7.89 3,500 3,800 3,800 10 38,000
22/02/2019 3,500 0.30 8.57 3,200 3,500 3,500 10 35,000
21/02/2019 3,400 0.40 11.76 3,000 3,400 3,400 10 34,000
30/01/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
19/01/2019 3,000 -0.30 -10.00 3,300 3,000 3,000 10,000 30,000,000
02/01/2019 3,200 0.40 12.50 2,800 3,200 3,100 200 640,000
28/12/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
27/12/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
26/12/2018 2,800 -2.80 -100.00 2,800 0 0 0 0
25/12/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
24/12/2018 2,800 0.30 10.71 2,500 2,800 2,800 400 1,120,000
21/12/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
20/12/2018 2,500 -0.30 -12.00 2,800 2,500 2,400 200 500,000
19/12/2018 3,300 0.30 9.09 3,000 3,300 2,600 300 990,000
18/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
17/12/2018 3,000 -0.20 -6.67 3,200 3,000 3,000 200 600,000
14/12/2018 3,100 -0.10 -3.23 3,200 3,500 3,100 400 1,240,000
13/12/2018 3,000 -0.50 -16.67 3,500 3,900 3,000 600 1,800,000
12/12/2018 3,400 -0.50 -14.71 3,900 4,200 3,400 800 2,720,000
11/12/2018 3,900 0.30 7.69 3,600 3,900 3,900 100 390,000
10/12/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
07/12/2018 3,300 0.30 9.09 3,000 3,300 3,300 100 330,000
06/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
05/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
04/12/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,900 8,700,000
03/12/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
29/11/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,400 4,200,000
28/11/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
27/11/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
26/11/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
23/11/2018 3,000 -0.40 -13.33 3,400 3,000 3,000 300 900,000
22/11/2018 3,400 0.40 11.76 3,000 3,400 3,400 200 680,000
21/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
20/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
19/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
16/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
15/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
14/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
13/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
12/11/2018 3,100 -3.00 -96.77 3,000 0 0 0 0
09/11/2018 3,100 0.10 3.23 3,000 3,100 2,900 200 620,000
08/11/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
07/11/2018 3,000 -3.00 -100.00 3,000 0 0 0 0
06/11/2018 3,000 0.20 6.67 2,800 3,000 3,000 100 300,000
05/11/2018 2,800 -0.30 -10.71 3,100 2,800 2,700 200 560,000
02/11/2018 3,100 -0.50 -16.13 3,600 3,100 3,100 100 310,000
01/11/2018 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
31/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
30/10/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,900 9,570,000
29/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
26/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
25/10/2018 3,300 -3.30 -100.00 3,300 0 0 0 0
24/10/2018 3,300 0.10 3.03 3,200 3,300 3,300 1,500 4,950,000
23/10/2018 3,200 -0.20 -6.25 3,400 3,300 3,100 7,900 25,280,000
22/10/2018 3,300 -0.50 -15.15 3,800 3,400 3,300 2,400 7,920,000
19/10/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
18/10/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
17/10/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
16/10/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
15/10/2018 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
12/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
11/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
10/10/2018 3,500 -0.10 -2.86 3,600 3,500 3,500 500 1,750,000
09/10/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
08/10/2018 3,600 -3.60 -100.00 3,600 0 0 0 0
05/10/2018 3,600 0.10 2.78 3,500 3,600 3,500 1,000 3,600,000
04/10/2018 3,500 -3.50 -100.00 3,500 0 0 0 0
03/10/2018 3,500 -0.20 -5.71 3,700 3,500 3,400 1,500 5,250,000
02/10/2018 3,700 0.40 10.81 3,300 3,700 3,700 100 370,000
01/10/2018 3,300 -0.50 -15.15 3,800 3,300 3,300 100 330,000
28/09/2018 3,800 -3.80 -100.00 3,800 0 0 0 0
27/09/2018 3,800 -0.10 -2.63 3,900 3,800 3,800 1,200 4,560,000
26/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
25/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
24/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
21/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
20/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
19/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
18/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 7,000 27,300,000
17/09/2018 3,900 -0.60 -15.38 4,500 4,000 3,900 10,500 40,950,000
14/09/2018 4,500 0.20 4.44 4,300 4,500 4,500 100 450,000
13/09/2018 4,300 0.40 9.30 3,900 4,300 4,300 100 430,000
12/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
11/09/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
10/09/2018 3,900 -0.60 -15.38 4,500 3,900 3,900 2,000 7,800,000
07/09/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
06/09/2018 4,500 0.50 11.11 4,000 4,500 4,500 100 450,000
05/09/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
04/09/2018 4,000 -0.60 -15.00 4,600 4,000 4,000 2,000 8,000,000
31/08/2018 4,600 0.40 8.70 4,200 4,600 4,600 100 460,000
30/08/2018 4,100 -0.40 -9.76 4,500 4,500 4,100 300 1,230,000
29/08/2018 4,500 0.40 8.89 4,100 4,500 4,500 100 450,000
28/08/2018 4,000 0.10 2.50 3,900 4,300 4,000 5,200 20,800,000
27/08/2018 4,000 -3.90 -97.50 3,900 0 0 0 0
24/08/2018 4,000 -3.90 -97.50 3,900 0 0 0 0
23/08/2018 4,000 -3.90 -97.50 3,900 0 0 0 0
22/08/2018 4,000 -3.90 -97.50 3,900 0 0 0 0
21/08/2018 4,000 -3.90 -97.50 3,900 0 0 0 0
20/08/2018 4,000 -0.50 -12.50 4,500 4,000 3,900 112,400 449,600,000
17/08/2018 4,500 0.30 6.67 4,200 4,500 4,500 100 450,000
16/08/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
15/08/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
14/08/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
13/08/2018 4,200 0.10 2.38 4,100 4,400 4,200 900 3,780,000
10/08/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
09/08/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,000 16,400,000
08/08/2018 4,100 -0.60 -14.63 4,700 4,100 4,100 100 410,000
07/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
06/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
03/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
02/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
01/08/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
30/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
27/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
26/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
25/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
24/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
23/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
20/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
19/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
18/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
17/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
16/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
13/07/2018 4,700 0.10 2.13 4,600 4,700 4,700 100 470,000
12/07/2018 4,600 0.40 8.70 4,200 4,600 4,600 100 460,000
11/07/2018 4,100 -0.50 -12.20 4,600 4,700 4,100 600 2,460,000
10/07/2018 4,600 0.50 10.87 4,100 4,600 4,600 100 460,000
09/07/2018 4,100 -0.60 -14.63 4,700 4,100 4,100 2,200 9,020,000
06/07/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
05/07/2018 4,700 0.20 4.26 4,500 4,700 4,700 100 470,000
04/07/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 600 2,700,000
03/07/2018 4,500 0.50 11.11 4,000 4,500 4,500 100 450,000
29/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
28/06/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,300 21,200,000
27/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
26/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
25/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
22/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
21/06/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
20/06/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
19/06/2018 4,000 -0.20 -5.00 4,200 4,000 4,000 2,900 11,600,000
18/06/2018 3,800 -0.20 -5.26 4,000 4,500 3,800 200 760,000
15/06/2018 4,000 -0.60 -15.00 4,600 4,000 4,000 4,700 18,800,000
14/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
13/06/2018 4,600 0.50 10.87 4,100 4,600 4,600 100 460,000
12/06/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
11/06/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
08/06/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
07/06/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
06/06/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 3,000 12,300,000
05/06/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
04/06/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,700 6,970,000
01/06/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
31/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
30/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
29/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
28/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
25/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
24/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
23/05/2018 4,100 0.00 ■■ 0.00 4,100 4,700 4,100 3,600 14,760,000
22/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
21/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
18/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
17/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
16/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
15/05/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
14/05/2018 4,100 -0.70 -17.07 4,800 4,100 4,100 2,000 8,200,000
11/05/2018 5,000 -4.80 -96.00 4,800 0 0 0 0
10/05/2018 5,000 -4.80 -96.00 4,800 0 0 0 0
09/05/2018 5,000 -4.80 -96.00 4,800 0 0 0 0
08/05/2018 5,000 0.30 6.00 4,700 5,000 4,100 400 2,000,000
07/05/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
04/05/2018 4,700 -0.80 -17.02 5,500 4,700 4,700 100 470,000
03/05/2018 5,500 0.50 9.09 5,000 5,500 5,500 100 550,000
02/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
27/04/2018 5,000 0.40 8.00 4,600 5,200 5,000 700 3,500,000
26/04/2018 4,600 0.60 13.04 4,000 4,600 4,600 100 460,000
24/04/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,700 6,800,000
23/04/2018 4,000 -0.60 -15.00 4,600 4,000 4,000 100 400,000
20/04/2018 4,600 0.60 13.04 4,000 4,600 4,600 1,000 4,600,000
19/04/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
18/04/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
13/04/2018 4,000 -0.40 -10.00 4,400 4,000 4,000 100 400,000
12/04/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
11/04/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
10/04/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
09/04/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
06/04/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
05/04/2018 4,400 -0.20 -4.55 4,600 4,400 4,400 500 2,200,000
04/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 600 2,760,000
03/04/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
02/04/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
30/03/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
29/03/2018 4,600 -0.80 -17.39 5,400 4,600 4,600 1,100 5,060,000
28/03/2018 5,400 0.70 12.96 4,700 5,400 5,400 100 540,000
27/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
26/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
23/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
22/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
21/03/2018 4,700 0.60 12.77 4,100 4,700 4,700 100 470,000
20/03/2018 4,000 -0.50 -12.50 4,500 4,100 4,000 1,200 4,800,000
19/03/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
16/03/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
15/03/2018 4,500 -0.70 -15.56 5,200 4,500 4,500 1,000 4,500,000
14/03/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
13/03/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
12/03/2018 5,200 0.50 9.62 4,700 5,200 5,200 300 1,560,000
09/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
08/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
07/03/2018 4,900 0.40 8.16 4,500 4,900 4,500 200 980,000
06/03/2018 4,500 -0.60 -13.33 5,100 4,500 4,500 3,900 17,550,000
05/03/2018 5,100 0.20 3.92 4,900 5,100 5,100 100 510,000
02/03/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
01/03/2018 4,900 0.40 8.16 4,500 4,900 4,900 1,000 4,900,000
28/02/2018 4,800 0.60 12.50 4,200 4,800 4,400 6,300 30,240,000
27/02/2018 4,000 -0.60 -15.00 4,600 4,600 4,000 3,900 15,600,000
26/02/2018 4,500 -4.60 -102.22 4,600 0 0 0 0
23/02/2018 4,400 -0.60 -13.64 5,000 5,500 4,400 300 1,320,000
22/02/2018 5,000 0.60 12.00 4,400 5,000 4,900 400 2,000,000
21/02/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
13/02/2018 4,400 0.10 2.27 4,300 4,400 4,400 2,200 9,680,000
12/02/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
09/02/2018 4,300 -0.70 -16.28 5,000 4,500 4,300 6,400 27,520,000
08/02/2018 5,000 -0.80 -16.00 5,800 5,000 5,000 3,100 15,500,000
07/02/2018 5,800 -1.00 -17.24 6,800 5,800 5,800 600 3,480,000
06/02/2018 6,800 -1.10 -16.18 7,900 6,800 6,800 100 680,000
05/02/2018 6,500 -7.90 -121.54 7,900 0 0 0 0
02/02/2018 6,500 -1.10 -16.92 7,600 8,700 6,500 300 1,950,000
01/02/2018 7,600 -7.60 -100.00 7,600 0 0 0 0
31/01/2018 7,600 0.90 11.84 6,700 7,600 7,600 100 760,000
30/01/2018 6,700 0.80 11.94 5,900 6,700 6,700 100 670,000
29/01/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
26/01/2018 5,900 0.60 10.17 5,300 5,900 5,900 100 590,000
25/01/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
23/01/2018 5,300 -0.90 -16.98 6,200 5,500 5,300 1,500 7,950,000
22/01/2018 6,200 -6.20 -100.00 6,200 0 0 0 0
19/01/2018 6,200 0.50 8.06 5,700 6,200 6,200 1,100 6,820,000
18/01/2018 6,000 0.30 5.00 5,700 6,000 5,700 2,300 13,800,000
17/01/2018 5,300 0.00 ■■ 0.00 5,300 6,000 5,300 3,500 18,550,000
16/01/2018 5,400 0.70 12.96 4,700 5,400 5,000 600 3,240,000
15/01/2018 4,700 0.60 12.77 4,100 4,700 4,500 12,000 56,400,000
12/01/2018 4,100 -4.10 -100.00 4,100 0 0 0 0
11/01/2018 4,100 0.20 4.88 3,900 4,100 4,100 1,200 4,920,000
10/01/2018 3,900 -3.90 -100.00 3,900 0 0 0 0
09/01/2018 3,900 -0.30 -7.69 4,200 3,900 3,900 300 1,170,000
08/01/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
05/01/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 400 1,680,000
03/01/2018 3,800 -0.50 -13.16 4,300 3,900 3,800 1,400 5,320,000
02/01/2018 4,300 -4.30 -100.00 4,300 0 0 0 0
29/12/2017 4,300 0.50 11.63 3,800 4,300 4,300 100 430,000
28/12/2017 3,800 -0.20 -5.00 3,800 3,800 3,800 1,100 4,180,000
27/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
26/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 400 1,600,000
20/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
19/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/12/2017 4,000 0.10 2.56 4,000 4,000 4,000 500 2,000,000
15/12/2017 3,900 -0.10 -2.50 3,900 3,900 3,900 2,000 7,800,000
14/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
13/12/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 900 3,600,000
12/12/2017 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 400 1,680,000
11/12/2017 4,200 -0.10 -2.33 4,200 4,200 4,200 1,500 6,300,000
08/12/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/12/2017 4,300 0.50 13.16 4,300 4,300 4,300 100 430,000
06/12/2017 3,800 -0.20 -5.00 3,800 3,800 3,800 3,000 11,400,000
05/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
04/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
01/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
30/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/11/2017 4,000 0.30 8.11 4,000 4,000 4,000 500 2,000,000
28/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 800 2,960,000
24/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
23/11/2017 3,700 -0.30 -7.50 3,700 3,700 3,700 9,000 33,300,000
22/11/2017 4,000 0.40 11.11 4,000 4,000 4,000 100 400,000
21/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
20/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
16/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,400 19,440,000
15/11/2017 3,600 -0.40 -10.00 3,600 3,600 3,600 100 360,000
14/11/2017 4,000 0.40 11.11 4,000 4,000 4,000 1,200 4,800,000
13/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
09/11/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,000 3,600,000
08/11/2017 3,600 -0.10 -2.70 3,600 3,600 3,600 100 360,000
07/11/2017 3,700 -0.50 -11.90 3,700 3,700 3,700 600 2,220,000
06/11/2017 4,200 0.10 2.44 4,200 4,200 4,200 1,300 5,460,000
03/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
02/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
01/11/2017 4,100 0.10 2.50 4,100 4,100 4,100 600 2,460,000
31/10/2017 4,000 -0.20 -4.76 4,000 4,000 4,000 500 2,000,000
30/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
25/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/10/2017 4,200 0.10 2.44 4,200 4,200 4,200 2,000 8,400,000
23/10/2017 4,100 -0.10 -2.38 4,200 4,200 4,100 4,400 18,040,000
20/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 600 2,520,000
19/10/2017 4,200 0.20 5.00 4,500 4,500 4,200 2,000 8,400,000
18/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
17/10/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 700 2,800,000
16/10/2017 4,100 -0.20 -4.65 4,000 4,100 4,000 1,500 6,150,000
13/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
11/10/2017 4,300 0.10 2.38 4,300 4,300 4,300 0 0
10/10/2017 4,200 -0.30 -6.67 4,600 4,800 4,200 1,000 4,200,000
09/10/2017 4,500 0.50 12.50 4,500 4,500 4,100 8,100 36,450,000
06/10/2017 4,000 -0.60 -13.04 4,000 4,000 4,000 100 400,000
05/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/10/2017 4,600 0.60 15.00 4,600 4,600 4,600 100 460,000
03/10/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
02/10/2017 4,000 -0.20 -4.76 4,000 4,000 4,000 2,300 9,200,000
29/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
27/09/2017 4,200 0.10 2.44 4,600 4,600 4,200 2,700 11,340,000
26/09/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/09/2017 4,100 -0.10 -2.38 4,500 4,500 4,100 4,700 19,270,000
22/09/2017 4,200 0.00 ■■ 0.00 4,000 4,800 4,000 15,500 65,100,000
21/09/2017 4,200 0.20 5.00 4,600 4,600 4,200 300 1,260,000
20/09/2017 4,000 -0.10 -2.44 4,200 4,200 4,000 2,100 8,400,000
19/09/2017 4,100 0.10 2.50 4,000 4,100 4,000 3,500 14,350,000
18/09/2017 4,000 0.00 ■■ 0.00 4,500 4,500 4,000 200 800,000
15/09/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,500 22,000,000
14/09/2017 4,000 -0.20 -4.76 4,000 4,000 4,000 100 400,000
13/09/2017 4,200 0.20 5.00 4,200 4,200 4,200 6,000 25,200,000
12/09/2017 4,000 -0.10 -2.44 4,200 4,200 4,000 5,300 21,200,000
11/09/2017 4,100 0.10 2.50 4,200 4,200 4,100 200 820,000
08/09/2017 4,000 0.10 2.56 4,200 4,200 3,800 5,300 21,200,000
07/09/2017 3,900 -0.10 -2.50 4,000 4,000 3,900 3,100 12,090,000
06/09/2017 4,000 -0.30 -6.98 4,000 4,000 4,000 0 0
05/09/2017 4,300 0.10 2.38 4,000 4,300 4,000 5,200 22,360,000
01/09/2017 4,200 0.30 7.69 4,200 4,200 4,200 200 840,000
31/08/2017 3,900 0.50 14.71 3,900 3,900 3,900 100 390,000
30/08/2017 3,400 -1.00 -22.73 3,400 3,400 3,400 100 340,000
29/08/2017 4,400 0.40 10.00 4,000 4,400 4,000 4,000 17,600,000
28/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/08/2017 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 4,400 17,600,000
24/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
21/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
17/08/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/08/2017 4,000 -0.50 -11.11 4,000 4,000 4,000 100 400,000
15/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
11/08/2017 4,500 0.50 12.50 4,500 4,500 4,500 100 450,000
10/08/2017 4,000 -0.10 -2.44 4,000 4,000 4,000 100 400,000
09/08/2017 4,100 -0.10 -2.38 4,700 4,700 4,000 900 3,690,000
08/08/2017 4,200 0.10 2.44 4,800 4,800 4,100 6,000 25,200,000
07/08/2017 4,100 -0.40 -8.89 5,000 5,000 4,100 2,500 10,250,000
04/08/2017 4,500 0.40 9.76 5,100 5,100 4,000 1,600 7,200,000
03/08/2017 4,100 -0.40 -8.89 5,000 5,000 4,100 200 820,000
02/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
01/08/2017 4,500 0.50 12.50 4,500 4,600 4,500 4,100 18,450,000
31/07/2017 4,000 -0.50 -11.11 4,200 4,200 4,000 3,500 14,000,000
28/07/2017 4,500 0.10 2.27 4,500 4,500 4,500 100 450,000
27/07/2017 4,400 -0.20 -4.35 4,100 4,400 4,100 200 880,000
26/07/2017 4,600 0.40 9.52 4,600 4,600 4,600 700 3,220,000
25/07/2017 4,200 -0.10 -2.33 4,200 4,200 4,200 0 0
24/07/2017 4,300 0.10 2.38 4,100 4,300 4,100 200 860,000
21/07/2017 4,200 -0.10 -2.33 4,300 4,300 4,200 1,600 6,720,000
20/07/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/07/2017 4,300 -0.10 -2.27 4,100 4,400 4,100 500 2,150,000
18/07/2017 4,400 -0.30 -6.38 4,700 4,700 4,400 13,300 58,520,000
17/07/2017 4,700 0.10 2.17 4,700 4,700 4,700 800 3,760,000
14/07/2017 4,600 0.10 2.22 4,400 4,600 4,400 3,200 14,720,000
13/07/2017 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 2,900 13,050,000
12/07/2017 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 200 900,000
11/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/07/2017 4,500 -0.50 -10.00 4,400 4,500 4,400 700 3,150,000
07/07/2017 5,000 0.50 11.11 5,000 5,000 5,000 100 500,000
06/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,500 6,750,000
05/07/2017 4,500 0.10 2.27 4,500 4,500 4,500 200 900,000
04/07/2017 4,400 0.10 2.33 4,400 4,400 4,400 1,500 6,600,000
03/07/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
30/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
29/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
28/06/2017 4,300 0.10 2.38 4,200 4,500 4,200 3,300 14,190,000
27/06/2017 4,200 0.10 2.44 4,200 4,200 4,200 0 0
26/06/2017 4,100 -0.40 -8.89 4,500 4,500 4,100 3,000 12,300,000
23/06/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 200 900,000
22/06/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
21/06/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/06/2017 4,500 -0.20 -4.26 5,000 5,000 4,400 4,200 18,900,000
19/06/2017 4,700 0.30 6.82 4,900 4,900 4,700 2,500 11,750,000
16/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/06/2017 4,400 -0.10 -2.22 4,400 4,400 4,400 1,900 8,360,000
14/06/2017 4,500 -0.20 -4.26 4,300 4,600 4,300 1,500 6,750,000
13/06/2017 4,700 0.40 9.30 4,700 4,700 4,700 300 1,410,000
12/06/2017 4,300 -0.20 -4.44 4,300 4,700 4,300 300 1,290,000
09/06/2017 4,500 0.20 4.65 4,500 4,500 4,500 0 0
08/06/2017 4,300 0.10 2.38 3,800 4,700 3,800 2,900 12,470,000
07/06/2017 4,200 0.10 2.44 4,100 4,500 4,100 600 2,520,000
06/06/2017 4,100 0.00 ■■ 0.00 3,700 4,600 3,700 300 1,230,000
05/06/2017 4,100 0.00 ■■ 0.00 4,000 4,700 4,000 400 1,640,000
02/06/2017 4,100 0.00 ■■ 0.00 4,000 4,800 4,000 1,200 4,920,000
01/06/2017 4,100 -0.20 -4.65 4,800 4,800 4,100 3,500 14,350,000
31/05/2017 4,300 0.00 ■■ 0.00 4,900 4,900 4,300 400 1,720,000
30/05/2017 4,300 0.00 ■■ 0.00 4,900 4,900 4,300 2,200 9,460,000
29/05/2017 4,300 0.00 ■■ 0.00 4,800 4,800 4,300 1,600 6,880,000
26/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
25/05/2017 4,300 -0.30 -6.52 4,500 4,800 4,300 10,500 45,150,000
24/05/2017 4,600 -0.10 -2.13 4,900 4,900 4,500 4,200 19,320,000
23/05/2017 4,700 -0.20 -4.08 5,000 5,000 4,700 800 3,760,000
22/05/2017 4,900 -0.10 -2.00 4,600 4,900 4,600 5,200 25,480,000
19/05/2017 5,000 0.00 ■■ 0.00 5,100 5,100 4,500 2,400 12,000,000
18/05/2017 5,000 -0.20 -3.85 4,500 5,200 4,500 16,000 80,000,000
17/05/2017 5,200 0.50 10.64 5,300 5,300 4,900 400 2,080,000
16/05/2017 4,700 -0.60 -11.32 5,300 5,300 4,700 400 1,880,000
15/05/2017 5,300 0.10 1.92 5,400 5,400 5,300 2,200 11,660,000
09/05/2017 5,000 0.60 13.64 4,900 5,000 4,900 1,100 5,500,000
08/05/2017 4,400 0.20 4.76 4,400 4,400 4,400 100 440,000
05/05/2017 4,200 0.50 13.51 3,200 4,200 3,200 300 1,260,000
04/05/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
03/05/2017 3,700 -1.30 -26.00 3,700 3,700 3,700 100 370,000
28/04/2017 5,000 0.40 8.70 4,100 5,000 4,100 3,200 16,000,000
27/04/2017 4,600 -0.50 -9.80 5,100 5,100 4,600 300 1,380,000
26/04/2017 5,100 0.30 6.25 4,600 5,100 4,600 2,300 11,730,000
25/04/2017 4,800 0.30 6.67 5,000 5,000 4,800 800 3,840,000
24/04/2017 4,500 -0.40 -8.16 5,100 5,100 4,500 200 900,000
21/04/2017 4,900 -0.40 -7.55 4,900 4,900 4,900 1,000 4,900,000
20/04/2017 5,300 0.50 10.42 5,300 5,300 5,300 100 530,000
19/04/2017 4,800 -0.10 -2.04 4,500 4,800 4,500 1,400 6,720,000
18/04/2017 4,900 0.30 6.52 4,900 4,900 4,900 100 490,000
17/04/2017 4,600 -0.20 -4.17 5,600 5,600 4,600 200 920,000
14/04/2017 4,800 -0.50 -9.43 5,900 5,900 4,800 900 4,320,000
13/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
12/04/2017 5,300 0.40 8.16 6,200 6,200 4,800 4,200 22,260,000
11/04/2017 4,900 -0.80 -14.04 6,200 6,200 4,900 400 1,960,000
10/04/2017 5,700 0.70 14.00 5,700 5,700 5,700 100 570,000
07/04/2017 5,000 0.00 ■■ 0.00 5,500 5,500 5,000 300 1,500,000
05/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
04/04/2017 5,000 -0.50 -9.09 5,000 5,000 5,000 100 500,000
03/04/2017 5,500 0.10 1.85 5,900 5,900 5,500 4,400 24,200,000
31/03/2017 5,400 0.40 8.00 5,400 5,400 5,400 100 540,000
30/03/2017 5,000 0.10 2.04 5,000 5,000 5,000 1,000 5,000,000
29/03/2017 4,900 -0.10 -2.00 5,100 5,100 4,900 2,500 12,250,000
28/03/2017 5,000 -0.50 -9.09 5,000 5,000 5,000 100 500,000
27/03/2017 5,500 0.30 5.77 5,300 5,500 5,300 700 3,850,000
24/03/2017 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
23/03/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,700 8,670,000
22/03/2017 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 1,900 9,690,000
21/03/2017 5,100 0.10 2.00 5,000 5,100 5,000 1,000 5,100,000
20/03/2017 5,000 -0.50 -9.09 5,400 5,500 5,000 700 3,500,000
17/03/2017 5,500 0.10 1.85 6,200 6,200 5,500 1,500 8,250,000
16/03/2017 5,400 0.40 8.00 5,900 5,900 5,400 600 3,240,000
15/03/2017 5,000 -0.50 -9.09 5,400 5,400 5,000 700 3,500,000
14/03/2017 5,500 -0.10 -1.79 5,500 5,500 5,500 1,800 9,900,000
13/03/2017 5,600 0.70 14.29 5,600 5,600 5,600 100 560,000
10/03/2017 4,900 -0.40 -7.55 5,900 5,900 4,900 2,100 10,290,000
09/03/2017 5,300 -0.20 -3.64 5,700 5,700 5,300 1,800 9,540,000
08/03/2017 5,500 -0.20 -3.51 5,500 5,500 5,500 300 1,650,000
07/03/2017 5,700 0.70 14.00 5,700 5,700 4,500 3,300 18,810,000
06/03/2017 5,000 0.00 ■■ 0.00 5,800 5,800 5,000 2,200 11,000,000
03/03/2017 5,000 -0.50 -9.09 6,100 6,100 5,000 600 3,000,000
02/03/2017 5,500 -0.20 -3.51 6,400 6,400 5,300 1,600 8,800,000
01/03/2017 5,700 0.70 14.00 5,700 5,700 5,700 100 570,000
28/02/2017 5,000 -0.80 -13.79 5,900 5,900 5,000 3,300 16,500,000
27/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/02/2017 5,800 -1.00 -14.71 5,800 5,800 5,800 100 580,000
23/02/2017 6,800 0.80 13.33 6,800 6,800 6,800 100 680,000
22/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/02/2017 6,000 0.60 11.11 6,000 6,000 6,000 100 600,000
20/02/2017 5,400 -0.90 -14.29 5,400 5,400 5,400 1,000 5,400,000
17/02/2017 6,300 0.70 12.50 6,300 6,300 6,300 100 630,000
16/02/2017 5,600 0.60 12.00 5,600 5,600 5,600 100 560,000
15/02/2017 5,000 -0.50 -9.09 5,000 5,000 5,000 800 4,000,000
14/02/2017 5,500 -0.90 -14.06 5,500 5,500 5,500 100 550,000
13/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/02/2017 6,400 0.10 1.59 6,400 6,400 6,400 0 0
09/02/2017 6,300 0.40 6.78 6,400 6,400 6,300 200 1,260,000
08/02/2017 5,900 0.30 5.36 5,900 5,900 5,900 100 590,000
07/02/2017 5,600 0.60 12.00 5,000 5,600 5,000 500 2,800,000
06/02/2017 5,000 0.10 2.04 5,000 5,000 5,000 1,000 5,000,000
03/02/2017 4,900 0.00 ■■ 0.00 5,600 5,600 4,900 2,500 12,250,000
02/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
25/01/2017 4,900 0.60 13.95 4,900 4,900 4,900 100 490,000
24/01/2017 4,300 -0.40 -8.51 4,300 4,300 4,300 100 430,000
23/01/2017 4,700 0.60 14.63 4,100 4,700 3,500 1,400 6,580,000
20/01/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
19/01/2017 4,100 -0.70 -14.58 4,100 4,100 4,100 2,800 11,480,000
18/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
16/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/01/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
11/01/2017 4,800 -0.20 -4.00 5,000 5,000 4,800 1,400 6,720,000
10/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
05/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/01/2017 5,000 -0.40 -7.41 5,000 5,000 5,000 600 3,000,000
03/01/2017 5,400 -0.50 -8.47 5,500 5,500 5,400 1,000 5,400,000
30/12/2016 5,900 0.40 7.27 5,000 5,900 5,000 3,900 23,010,000
29/12/2016 5,500 0.70 14.58 5,500 5,500 5,500 100 550,000
28/12/2016 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 700 3,360,000
27/12/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 200 960,000
26/12/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/12/2016 4,900 0.60 13.95 4,900 4,900 4,900 100 490,000
22/12/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
21/12/2016 4,300 -0.70 -14.00 4,300 4,300 4,300 100 430,000
20/12/2016 5,000 0.10 2.04 5,000 5,000 5,000 1,000 5,000,000
19/12/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/12/2016 4,900 -0.10 -2.00 4,900 4,900 4,900 1,000 4,900,000
15/12/2016 5,000 -0.40 -7.41 5,800 5,800 5,000 1,400 7,000,000
14/12/2016 5,400 0.30 5.88 5,000 5,400 5,000 2,300 12,420,000
13/12/2016 5,100 -0.60 -10.53 5,100 5,100 5,100 1,000 5,100,000
12/12/2016 5,700 0.40 7.55 5,700 5,700 5,700 100 570,000
09/12/2016 5,300 -0.70 -11.67 6,000 6,400 5,300 3,000 15,900,000
08/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/12/2016 6,000 -0.50 -7.69 6,000 6,000 6,000 300 1,800,000
06/12/2016 6,500 0.50 8.33 6,500 6,500 6,500 100 650,000
05/12/2016 6,000 -0.10 -1.64 6,000 6,000 6,000 2,400 14,400,000
02/12/2016 6,100 0.20 3.39 6,400 6,400 5,900 12,500 76,250,000
01/12/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 1,200 7,080,000
30/11/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,300 7,800,000
29/11/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
28/11/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
25/11/2016 6,000 0.10 1.69 5,900 6,000 5,900 23,300 139,800,000
24/11/2016 5,900 -0.20 -3.28 5,900 5,900 5,900 300 1,770,000
23/11/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/11/2016 6,100 -0.10 -1.61 6,600 6,600 5,900 700 4,270,000
21/11/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/11/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/11/2016 6,200 -0.30 -4.62 6,200 6,200 6,200 1,100 6,820,000
16/11/2016 6,500 0.50 8.33 6,300 6,700 6,300 5,800 37,700,000
15/11/2016 6,000 -0.90 -13.04 6,000 6,000 6,000 500 3,000,000
14/11/2016 6,900 0.60 9.52 6,900 6,900 6,900 100 690,000
11/11/2016 6,300 0.60 10.53 6,300 6,300 6,300 100 630,000
10/11/2016 5,700 0.20 3.64 5,700 5,700 5,700 1,500 8,550,000
09/11/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/11/2016 5,500 -0.90 -14.06 5,600 5,600 5,500 1,000 5,500,000
07/11/2016 6,400 -1.10 -14.67 6,400 6,400 6,400 100 640,000
04/11/2016 7,500 0.70 10.29 7,500 7,500 7,500 100 750,000
03/11/2016 6,800 0.80 13.33 6,800 6,800 6,800 100 680,000
02/11/2016 6,000 -0.20 -3.23 6,000 6,000 6,000 600 3,600,000
01/11/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/10/2016 6,200 -0.10 -1.59 6,200 6,200 6,200 0 0
28/10/2016 6,300 0.20 3.28 6,100 6,300 6,100 14,500 91,350,000
27/10/2016 6,100 -0.10 -1.61 6,100 6,100 6,100 600 3,660,000
26/10/2016 6,200 -0.40 -6.06 6,100 6,200 6,100 4,600 28,520,000
25/10/2016 6,600 -0.90 -12.00 6,600 6,600 6,600 3,000 19,800,000
24/10/2016 7,500 0.70 10.29 7,900 7,900 7,500 200 1,500,000
21/10/2016 6,800 -1.20 -15.00 7,000 7,000 6,800 200 1,360,000
20/10/2016 8,000 1.00 14.29 8,000 8,000 8,000 100 800,000
19/10/2016 7,000 0.90 14.75 7,000 7,000 7,000 100 700,000
18/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
17/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
14/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,600 15,860,000
13/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,200 25,620,000
12/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
07/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
06/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,900 11,590,000
04/10/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,800 17,080,000
03/10/2016 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 3,200 19,520,000
30/09/2016 6,100 -0.30 -4.69 6,100 6,100 6,100 1,200 7,320,000
29/09/2016 6,400 -0.10 -1.54 7,200 7,200 6,400 10,800 69,120,000
28/09/2016 6,500 0.50 8.33 6,200 6,500 6,200 2,000 13,000,000
27/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 8,200 49,200,000
26/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
23/09/2016 6,000 -0.10 -1.64 6,000 6,000 6,000 4,700 28,200,000
22/09/2016 6,100 -0.40 -6.15 6,100 6,100 6,100 600 3,660,000
21/09/2016 6,500 -0.20 -2.99 6,600 6,600 6,500 7,300 47,450,000
20/09/2016 6,700 -0.40 -5.63 7,000 7,100 6,700 12,400 83,080,000
19/09/2016 7,100 -1.70 -19.32 7,000 7,200 7,000 20,300 144,130,000
16/09/2016 8,800 1.40 18.92 7,900 8,800 7,000 3,100 27,280,000
15/09/2016 7,400 0.00 ■■ 0.00 8,000 13,900 7,000 81,200 600,880,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp