CTCP Tập Đoàn Hoa Sen
Hoa Sen Group
Mã CK: HSG 18.80 ■■ 0 (0%) (cập nhật 19:00 22/11/2024)
Đang giao dịch
Hoa Sen Group
Mã CK: HSG 18.80 ■■ 0 (0%) (cập nhật 19:00 22/11/2024)
Đang giao dịch
HSG » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
22/11/2024 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 19,050 | 18,700 | 465,140 | 8,744,632,000 |
21/11/2024 | 18,800 | 0.15 ▲ | 0.80 | 18,650 | 18,800 | 18,500 | 312,790 | 5,880,452,000 |
20/11/2024 | 18,650 | 0.30 ▲ | 1.61 | 18,350 | 18,900 | 18,150 | 542,670 | 10,120,795,500 |
19/11/2024 | 18,350 | -0.20 ▼ | -1.09 | 18,550 | 18,800 | 18,350 | 386,570 | 7,093,559,500 |
18/11/2024 | 18,550 | 0.15 ▲ | 0.81 | 18,400 | 18,700 | 18,200 | 587,210 | 10,892,745,500 |
15/11/2024 | 18,400 | -0.70 ▼ | -3.80 | 19,100 | 19,100 | 18,300 | 1,166,460 | 21,462,864,000 |
14/11/2024 | 19,100 | -0.85 ▼ | -4.45 | 19,950 | 20,000 | 19,000 | 1,226,550 | 23,427,105,000 |
13/11/2024 | 19,950 | -0.20 ▼ | -1.00 | 20,150 | 20,150 | 19,800 | 664,210 | 13,250,989,500 |
12/11/2024 | 20,150 | -0.15 ▼ | -0.74 | 20,300 | 20,500 | 20,100 | 368,280 | 7,420,842,000 |
11/11/2024 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,500 | 20,000 | 583,310 | 11,841,193,000 |
08/11/2024 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,500 | 20,150 | 562,610 | 11,364,722,000 |
07/11/2024 | 20,300 | -0.05 ▼ | -0.25 | 20,350 | 20,600 | 20,250 | 328,740 | 6,673,422,000 |
06/11/2024 | 20,350 | 0.35 ▲ | 1.72 | 20,000 | 20,400 | 20,100 | 365,280 | 7,433,448,000 |
05/11/2024 | 20,000 | 0.05 ▲ | 0.25 | 19,950 | 20,200 | 19,950 | 274,250 | 5,485,000,000 |
04/11/2024 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,300 | 19,950 | 146,230 | 2,924,600,000 |
01/11/2024 | 20,200 | -0.05 ▼ | -0.25 | 20,250 | 20,250 | 19,900 | 891,080 | 17,999,816,000 |
31/10/2024 | 20,250 | -0.10 ▼ | -0.49 | 20,350 | 20,400 | 20,200 | 581,870 | 11,782,867,500 |
30/10/2024 | 20,350 | -0.35 ▼ | -1.72 | 20,700 | 20,750 | 20,300 | 543,190 | 11,053,916,500 |
29/10/2024 | 20,700 | -0.05 ▼ | -0.24 | 20,750 | 20,900 | 20,600 | 510,450 | 10,566,315,000 |
28/10/2024 | 20,750 | 0.45 ▲ | 2.17 | 20,300 | 20,900 | 20,500 | 650,930 | 13,506,797,500 |
25/10/2024 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,700 | 20,300 | 566,930 | 11,508,679,000 |
24/10/2024 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,700 | 20,250 | 957,140 | 19,621,370,000 |
23/10/2024 | 20,300 | 0.05 ▲ | 0.25 | 20,250 | 20,500 | 20,200 | 466,640 | 9,472,792,000 |
22/10/2024 | 20,250 | -0.15 ▼ | -0.74 | 20,400 | 20,600 | 20,100 | 663,740 | 13,440,735,000 |
21/10/2024 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,750 | 20,400 | 578,170 | 11,794,668,000 |
18/10/2024 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,950 | 20,600 | 518,680 | 10,684,808,000 |
17/10/2024 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 20,800 | 20,250 | 768,100 | 15,976,480,000 |
16/10/2024 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 20,950 | 20,500 | 527,970 | 10,823,385,000 |
15/10/2024 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,100 | 20,750 | 857,870 | 17,843,696,000 |
14/10/2024 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,200 | 20,900 | 511,900 | 10,698,710,000 |
11/10/2024 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,100 | 20,850 | 581,820 | 12,218,220,000 |
10/10/2024 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,550 | 20,900 | 1,153,300 | 24,103,970,000 |
09/10/2024 | 21,300 | -0.05 ▼ | -0.23 | 21,350 | 21,600 | 21,250 | 1,171,000 | 24,942,300,000 |
08/10/2024 | 21,350 | 0.30 ▲ | 1.41 | 21,050 | 21,600 | 20,850 | 1,613,900 | 34,456,765,000 |
07/10/2024 | 21,050 | 0.00 ■■ | 0.00 | 21,050 | 21,350 | 20,950 | 656,730 | 13,824,166,500 |
04/10/2024 | 21,050 | 0.25 ▲ | 1.19 | 20,800 | 21,250 | 20,750 | 1,081,200 | 22,759,260,000 |
03/10/2024 | 20,800 | -0.50 ▼ | -2.40 | 21,300 | 21,500 | 20,750 | 2,125,820 | 44,217,056,000 |
02/10/2024 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,600 | 21,150 | 1,442,330 | 30,721,629,000 |
01/10/2024 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 22,000 | 21,300 | 2,059,520 | 43,867,776,000 |
30/09/2024 | 21,300 | 0.35 ▲ | 1.64 | 20,950 | 21,500 | 21,100 | 1,282,240 | 27,311,712,000 |
27/09/2024 | 20,950 | 0.15 ▲ | 0.72 | 20,800 | 21,300 | 20,800 | 1,734,910 | 36,346,364,500 |
26/09/2024 | 20,800 | 0.10 ▲ | 0.48 | 20,700 | 21,000 | 20,600 | 1,419,980 | 29,535,584,000 |
25/09/2024 | 20,700 | 0.55 ▲ | 2.66 | 20,150 | 20,950 | 20,400 | 1,975,930 | 40,901,751,000 |
24/09/2024 | 20,150 | 0.05 ▲ | 0.25 | 20,100 | 20,300 | 20,000 | 544,410 | 10,969,861,500 |
23/09/2024 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,600 | 20,100 | 546,220 | 10,979,022,000 |
20/09/2024 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,700 | 20,300 | 1,503,780 | 30,526,734,000 |
19/09/2024 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,400 | 20,200 | 733,060 | 14,807,812,000 |
18/09/2024 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,100 | 19,900 | 928,030 | 18,653,403,000 |
17/09/2024 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,000 | 19,500 | 587,250 | 11,745,000,000 |
16/09/2024 | 19,600 | -0.35 ▼ | -1.79 | 19,950 | 20,100 | 19,600 | 908,510 | 17,806,796,000 |
13/09/2024 | 19,950 | -0.20 ▼ | -1.00 | 20,150 | 20,300 | 19,900 | 726,230 | 14,488,288,500 |
12/09/2024 | 20,150 | -0.15 ▼ | -0.74 | 20,300 | 20,650 | 20,150 | 484,240 | 9,757,436,000 |
11/09/2024 | 20,300 | 0.25 ▲ | 1.23 | 20,050 | 20,450 | 19,950 | 850,780 | 17,270,834,000 |
10/09/2024 | 20,050 | -0.35 ▼ | -1.75 | 20,400 | 20,750 | 19,950 | 831,510 | 16,671,775,500 |
09/09/2024 | 20,400 | 0.45 ▲ | 2.21 | 19,950 | 20,850 | 20,100 | 1,508,310 | 30,769,524,000 |
06/09/2024 | 19,950 | 0.05 ▲ | 0.25 | 19,900 | 20,000 | 19,600 | 738,600 | 14,735,070,000 |
05/09/2024 | 19,900 | -0.40 ▼ | -2.01 | 20,300 | 20,450 | 19,800 | 1,401,330 | 27,886,467,000 |
04/09/2024 | 20,300 | -0.50 ▼ | -2.46 | 20,800 | 20,600 | 20,200 | 1,196,660 | 24,292,198,000 |
30/08/2024 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 21,050 | 20,750 | 776,020 | 16,141,216,000 |
29/08/2024 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,100 | 20,800 | 583,680 | 12,140,544,000 |
28/08/2024 | 20,900 | 0.10 ▲ | 0.48 | 20,800 | 21,200 | 20,600 | 1,508,270 | 31,522,843,000 |
27/08/2024 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,000 | 20,750 | 627,900 | 13,060,320,000 |
26/08/2024 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,600 | 20,900 | 1,371,800 | 28,807,800,000 |
23/08/2024 | 21,200 | 0.45 ▲ | 2.12 | 20,750 | 21,200 | 20,400 | 1,431,070 | 30,338,684,000 |
22/08/2024 | 20,750 | -0.30 ▼ | -1.45 | 21,050 | 21,350 | 20,600 | 1,511,290 | 31,359,267,500 |
21/08/2024 | 21,050 | 0.20 ▲ | 0.95 | 20,850 | 21,400 | 20,900 | 1,729,450 | 36,404,922,500 |
20/08/2024 | 20,850 | 0.20 ▲ | 0.96 | 20,650 | 21,050 | 20,500 | 1,300,070 | 27,106,459,500 |
19/08/2024 | 20,650 | 0.30 ▲ | 1.45 | 20,350 | 21,200 | 20,450 | 1,202,450 | 24,830,592,500 |
16/08/2024 | 20,350 | 0.75 ▲ | 3.69 | 19,600 | 20,450 | 19,600 | 1,416,600 | 28,827,810,000 |
15/08/2024 | 19,600 | -0.75 ▼ | -3.83 | 20,350 | 20,500 | 19,600 | 1,103,220 | 21,623,112,000 |
14/08/2024 | 20,350 | -0.30 ▼ | -1.47 | 20,650 | 20,850 | 20,350 | 597,790 | 12,165,026,500 |
13/08/2024 | 20,650 | -0.35 ▼ | -1.69 | 21,000 | 21,200 | 20,400 | 683,650 | 14,117,372,500 |
12/08/2024 | 21,000 | 0.15 ▲ | 0.71 | 20,850 | 21,300 | 20,850 | 391,530 | 8,222,130,000 |
09/08/2024 | 20,850 | 0.25 ▲ | 1.20 | 20,600 | 21,050 | 20,700 | 514,230 | 10,721,695,500 |
08/08/2024 | 20,600 | -0.50 ▼ | -2.43 | 21,100 | 21,200 | 20,450 | 586,710 | 12,086,226,000 |
07/08/2024 | 21,100 | 0.15 ▲ | 0.71 | 20,950 | 21,100 | 20,500 | 542,510 | 11,446,961,000 |
06/08/2024 | 20,950 | 0.95 ▲ | 4.53 | 20,000 | 20,950 | 20,000 | 987,710 | 20,692,524,500 |
05/08/2024 | 20,000 | -1.45 ▼ | -7.25 | 21,450 | 21,150 | 20,000 | 1,438,170 | 28,763,400,000 |
02/08/2024 | 21,450 | 0.60 ▲ | 2.80 | 20,850 | 21,550 | 20,400 | 984,890 | 21,125,890,500 |
01/08/2024 | 20,850 | -0.95 ▼ | -4.56 | 21,800 | 22,000 | 20,650 | 1,512,290 | 31,531,246,500 |
31/07/2024 | 21,800 | -1.10 ▼ | -5.05 | 22,900 | 23,100 | 21,300 | 2,785,170 | 60,716,706,000 |
30/07/2024 | 22,900 | -0.40 ▼ | -1.75 | 23,300 | 23,450 | 22,800 | 697,530 | 15,973,437,000 |
29/07/2024 | 23,300 | 0.15 ▲ | 0.64 | 23,150 | 23,700 | 23,200 | 724,430 | 16,879,219,000 |
26/07/2024 | 23,150 | 0.30 ▲ | 1.30 | 22,850 | 23,150 | 22,850 | 470,250 | 10,886,287,500 |
25/07/2024 | 22,850 | -0.05 ▼ | -0.22 | 22,900 | 23,150 | 22,650 | 599,240 | 13,692,634,000 |
24/07/2024 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 23,100 | 22,100 | 994,590 | 22,776,111,000 |
23/07/2024 | 22,600 | -0.25 ▼ | -1.11 | 22,850 | 23,200 | 22,500 | 1,100,050 | 24,861,130,000 |
22/07/2024 | 22,850 | -0.90 ▼ | -3.94 | 23,750 | 23,850 | 22,650 | 1,329,230 | 30,372,905,500 |
19/07/2024 | 23,750 | -0.65 ▼ | -2.74 | 24,400 | 24,250 | 23,650 | 944,400 | 22,429,500,000 |
18/07/2024 | 24,400 | 0.70 ▲ | 2.87 | 23,700 | 24,450 | 23,100 | 1,551,560 | 37,858,064,000 |
17/07/2024 | 23,700 | -0.60 ▼ | -2.53 | 24,300 | 24,450 | 22,900 | 2,302,800 | 54,576,360,000 |
16/07/2024 | 24,300 | -0.25 ▼ | -1.03 | 24,550 | 24,700 | 24,250 | 872,690 | 21,206,367,000 |
15/07/2024 | 24,550 | -0.35 ▼ | -1.43 | 24,900 | 25,050 | 24,400 | 744,610 | 18,280,175,500 |
12/07/2024 | 24,900 | 0.05 ▲ | 0.20 | 24,850 | 25,300 | 24,250 | 1,797,480 | 44,757,252,000 |
11/07/2024 | 24,850 | -0.45 ▼ | -1.81 | 25,300 | 25,600 | 24,700 | 1,654,350 | 41,110,597,500 |
10/07/2024 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 26,100 | 25,150 | 2,776,800 | 70,253,040,000 |
09/07/2024 | 25,200 | -0.15 ▼ | -0.60 | 25,350 | 25,500 | 24,900 | 1,280,810 | 32,276,412,000 |
08/07/2024 | 25,350 | 0.40 ▲ | 1.58 | 24,950 | 25,800 | 24,950 | 1,582,940 | 40,127,529,000 |
05/07/2024 | 24,950 | 0.00 ■■ | 0.00 | 24,950 | 25,200 | 24,650 | 841,090 | 20,985,195,500 |
04/07/2024 | 24,950 | 0.05 ▲ | 0.20 | 24,900 | 25,450 | 24,650 | 1,207,840 | 30,135,608,000 |
03/07/2024 | 24,900 | 0.05 ▲ | 0.20 | 24,850 | 25,200 | 24,850 | 1,140,300 | 28,393,470,000 |
02/07/2024 | 24,850 | 0.45 ▲ | 1.81 | 24,400 | 24,850 | 24,300 | 931,260 | 23,141,811,000 |
01/07/2024 | 24,400 | 0.50 ▲ | 2.05 | 23,900 | 24,550 | 23,800 | 911,390 | 22,237,916,000 |
28/06/2024 | 23,900 | -0.95 ▼ | -3.97 | 24,850 | 24,750 | 23,500 | 1,722,470 | 41,167,033,000 |
27/06/2024 | 24,850 | -0.20 ▼ | -0.80 | 25,050 | 25,000 | 24,400 | 1,120,200 | 27,836,970,000 |
26/06/2024 | 25,050 | 0.05 ▲ | 0.20 | 25,000 | 25,200 | 24,500 | 1,568,650 | 39,294,682,500 |
25/06/2024 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,300 | 23,950 | 2,140,800 | 53,520,000,000 |
24/06/2024 | 24,000 | -1.20 ▼ | -5.00 | 25,200 | 25,100 | 23,800 | 2,773,360 | 66,560,640,000 |
21/06/2024 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,600 | 24,750 | 1,458,660 | 36,758,232,000 |
20/06/2024 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,450 | 24,550 | 1,786,290 | 45,014,508,000 |
19/06/2024 | 25,200 | 0.05 ▲ | 0.20 | 25,150 | 25,750 | 24,950 | 1,862,140 | 46,925,928,000 |
18/06/2024 | 25,150 | 0.00 ■■ | 0.00 | 25,150 | 25,600 | 25,000 | 1,138,790 | 28,640,568,500 |
17/06/2024 | 25,150 | 1.60 ▲ | 6.36 | 23,550 | 25,150 | 23,500 | 4,364,710 | 109,772,456,500 |
14/06/2024 | 23,550 | -0.85 ▼ | -3.61 | 24,400 | 24,900 | 23,550 | 1,740,020 | 40,977,471,000 |
13/06/2024 | 24,400 | -0.15 ▼ | -0.61 | 24,550 | 24,700 | 24,250 | 875,770 | 21,368,788,000 |
12/06/2024 | 24,550 | 0.25 ▲ | 1.02 | 24,300 | 24,550 | 23,800 | 1,192,380 | 29,272,929,000 |
11/06/2024 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,650 | 24,050 | 1,626,990 | 39,535,857,000 |
10/06/2024 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,450 | 1,742,380 | 41,817,120,000 |
07/06/2024 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,650 | 23,250 | 915,310 | 21,509,785,000 |
06/06/2024 | 23,500 | 0.35 ▲ | 1.49 | 23,150 | 24,000 | 23,100 | 1,595,780 | 37,500,830,000 |
05/06/2024 | 23,150 | 0.00 ■■ | 0.00 | 23,150 | 23,450 | 23,000 | 1,236,870 | 28,633,540,500 |
04/06/2024 | 23,150 | 0.80 ▲ | 3.46 | 22,350 | 23,650 | 22,400 | 3,158,150 | 73,111,172,500 |
03/06/2024 | 22,350 | 0.55 ▲ | 2.46 | 21,800 | 22,350 | 21,950 | 1,177,980 | 26,327,853,000 |
31/05/2024 | 21,800 | 0.25 ▲ | 1.15 | 21,550 | 21,900 | 21,450 | 601,520 | 13,113,136,000 |
30/05/2024 | 21,550 | -0.30 ▼ | -1.39 | 21,850 | 21,800 | 21,350 | 718,050 | 15,473,977,500 |
29/05/2024 | 21,850 | -0.20 ▼ | -0.92 | 22,050 | 22,400 | 21,750 | 1,003,290 | 21,921,886,500 |
28/05/2024 | 22,050 | 0.05 ▲ | 0.23 | 22,000 | 22,150 | 21,900 | 725,570 | 15,998,818,500 |
27/05/2024 | 22,000 | 0.45 ▲ | 2.05 | 21,550 | 22,000 | 21,400 | 673,520 | 14,817,440,000 |
24/05/2024 | 21,550 | -0.80 ▼ | -3.71 | 22,350 | 22,500 | 21,250 | 1,442,960 | 31,095,788,000 |
23/05/2024 | 22,350 | 0.40 ▲ | 1.79 | 21,950 | 22,350 | 21,850 | 1,455,530 | 32,531,095,500 |
22/05/2024 | 21,950 | 0.15 ▲ | 0.68 | 21,800 | 22,250 | 21,600 | 1,558,150 | 34,201,392,500 |
21/05/2024 | 21,800 | -0.15 ▼ | -0.69 | 21,950 | 21,950 | 21,500 | 710,980 | 15,499,364,000 |
20/05/2024 | 21,950 | 0.10 ▲ | 0.46 | 21,850 | 22,150 | 21,800 | 1,147,470 | 25,186,966,500 |
17/05/2024 | 21,850 | 0.35 ▲ | 1.60 | 21,500 | 21,850 | 21,300 | 879,160 | 19,209,646,000 |
16/05/2024 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 21,700 | 21,450 | 1,186,610 | 25,512,115,000 |
15/05/2024 | 21,200 | 0.35 ▲ | 1.65 | 20,850 | 21,400 | 20,900 | 1,013,300 | 21,481,960,000 |
14/05/2024 | 20,850 | -0.15 ▼ | -0.72 | 21,000 | 21,200 | 20,800 | 513,630 | 10,709,185,500 |
13/05/2024 | 21,000 | 0.35 ▲ | 1.67 | 20,650 | 21,200 | 20,700 | 1,101,110 | 23,123,310,000 |
10/05/2024 | 20,650 | 0.25 ▲ | 1.21 | 20,400 | 20,750 | 20,250 | 680,050,000 | 14,043,032,500,000 |
09/05/2024 | 20,400 | -0.25 ▼ | -1.23 | 20,650 | 21,050 | 20,400 | 870,680 | 17,761,872,000 |
08/05/2024 | 20,650 | 0.15 ▲ | 0.73 | 20,500 | 20,950 | 20,100 | 791,810 | 16,350,876,500 |
02/05/2024 | 19,800 | 0.40 ▲ | 2.02 | 19,400 | 19,900 | 19,350 | 390,810 | 7,738,038,000 |
26/04/2024 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 19,700 | 19,250 | 370,090 | 7,179,746,000 |
25/04/2024 | 19,600 | -0.05 ▼ | -0.26 | 19,650 | 19,700 | 19,400 | 326,820 | 6,405,672,000 |
24/04/2024 | 19,650 | 0.65 ▲ | 3.31 | 19,000 | 19,900 | 19,300 | 608,830 | 11,963,509,500 |
23/04/2024 | 19,500 | -0.70 ▼ | -3.59 | 20,200 | 20,200 | 19,500 | 571,040 | 11,135,280,000 |
22/04/2024 | 20,200 | 0.65 ▲ | 3.22 | 19,550 | 20,250 | 19,800 | 629,870 | 12,723,374,000 |
19/04/2024 | 19,550 | -0.45 ▼ | -2.30 | 20,000 | 20,200 | 19,400 | 1,311,800 | 25,645,690,000 |
17/04/2024 | 20,000 | -0.75 ▼ | -3.75 | 20,750 | 21,000 | 20,000 | 727,390 | 14,547,800,000 |
16/04/2024 | 20,750 | -0.55 ▼ | -2.65 | 21,300 | 21,350 | 20,150 | 1,428,840 | 29,648,430,000 |
15/04/2024 | 21,300 | -1.60 ▼ | -7.51 | 22,900 | 23,050 | 21,300 | 1,951,520 | 41,567,376,000 |
12/04/2024 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,200 | 22,750 | 755,330 | 17,297,057,000 |
11/04/2024 | 22,900 | 0.25 ▲ | 1.09 | 22,650 | 23,400 | 22,400 | 1,173,690 | 26,877,501,000 |
10/04/2024 | 22,650 | -0.20 ▼ | -0.88 | 22,850 | 23,050 | 22,650 | 524,040 | 11,869,506,000 |
09/04/2024 | 22,850 | 0.25 ▲ | 1.09 | 22,600 | 22,950 | 22,650 | 399,210 | 9,121,948,500 |
08/04/2024 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 23,000 | 22,500 | 544,310 | 12,301,406,000 |
05/04/2024 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,100 | 22,600 | 985,440 | 22,665,120,000 |
04/04/2024 | 23,200 | -0.45 ▼ | -1.94 | 23,650 | 23,650 | 23,200 | 1,049,420 | 24,346,544,000 |
03/04/2024 | 23,650 | -0.50 ▼ | -2.11 | 24,150 | 24,200 | 23,600 | 987,530 | 23,355,084,500 |
02/04/2024 | 24,150 | 0.55 ▲ | 2.28 | 23,600 | 24,150 | 23,300 | 1,638,650 | 39,573,397,500 |
01/04/2024 | 23,600 | -0.05 ▼ | -0.21 | 23,650 | 23,800 | 23,300 | 1,214,790 | 28,669,044,000 |
29/03/2024 | 23,650 | -0.40 ▼ | -1.69 | 24,050 | 24,100 | 23,650 | 998,750 | 23,620,437,500 |
28/03/2024 | 24,050 | -0.05 ▼ | -0.21 | 24,100 | 24,200 | 23,750 | 1,364,330 | 32,812,136,500 |
27/03/2024 | 24,100 | 0.60 ▲ | 2.49 | 23,500 | 24,650 | 23,900 | 2,736,930 | 65,960,013,000 |
26/03/2024 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 22,800 | 1,152,290 | 27,078,815,000 |
25/03/2024 | 23,000 | -0.25 ▼ | -1.09 | 23,250 | 23,750 | 22,900 | 1,481,860 | 34,082,780,000 |
22/03/2024 | 23,250 | 0.55 ▲ | 2.37 | 22,700 | 23,450 | 22,700 | 3,132,260 | 72,825,045,000 |
21/03/2024 | 22,700 | 0.35 ▲ | 1.54 | 22,350 | 22,850 | 22,300 | 1,486,060 | 33,733,562,000 |
20/03/2024 | 22,350 | 0.15 ▲ | 0.67 | 22,200 | 22,450 | 22,100 | 639,010 | 14,281,873,500 |
19/03/2024 | 22,200 | 0.55 ▲ | 2.48 | 21,650 | 22,800 | 21,500 | 1,729,310 | 38,390,682,000 |
18/03/2024 | 21,650 | -0.45 ▼ | -2.08 | 22,100 | 22,350 | 20,900 | 1,632,410 | 35,341,676,500 |
15/03/2024 | 22,100 | -0.15 ▼ | -0.68 | 22,250 | 22,700 | 22,050 | 1,298,710 | 28,701,491,000 |
14/03/2024 | 22,250 | -0.35 ▼ | -1.57 | 22,600 | 22,700 | 22,100 | 975,110 | 21,696,197,500 |
13/03/2024 | 22,600 | 0.75 ▲ | 3.32 | 21,850 | 22,700 | 21,850 | 1,128,460 | 25,503,196,000 |
12/03/2024 | 21,850 | -0.10 ▼ | -0.46 | 21,950 | 22,050 | 21,850 | 1,165,100 | 25,457,435,000 |
11/03/2024 | 21,950 | -0.45 ▼ | -2.05 | 22,400 | 22,450 | 21,900 | 1,056,460 | 23,189,297,000 |
08/03/2024 | 22,400 | -0.45 ▼ | -2.01 | 22,850 | 23,000 | 22,350 | 1,736,590 | 38,899,616,000 |
07/03/2024 | 22,850 | -0.25 ▼ | -1.09 | 23,100 | 23,100 | 22,750 | 924,170 | 21,117,284,500 |
06/03/2024 | 22,850 | -0.65 ▼ | -2.84 | 23,500 | 23,500 | 22,750 | 738,530 | 16,875,410,500 |
05/03/2024 | 23,500 | 0.05 ▲ | 0.21 | 23,450 | 23,700 | 23,200 | 1,163,290 | 27,337,315,000 |
04/03/2024 | 23,450 | 0.40 ▲ | 1.71 | 23,050 | 23,800 | 23,100 | 1,903,130 | 44,628,398,500 |
01/03/2024 | 23,050 | 0.30 ▲ | 1.30 | 22,750 | 23,100 | 22,650 | 952,760 | 21,961,118,000 |
29/02/2024 | 22,750 | -0.15 ▼ | -0.66 | 22,900 | 23,100 | 22,600 | 968,850 | 22,041,337,500 |
28/02/2024 | 22,900 | 0.05 ▲ | 0.22 | 22,850 | 23,150 | 22,700 | 825,830 | 18,911,507,000 |
27/02/2024 | 22,850 | 0.40 ▲ | 1.75 | 22,450 | 23,300 | 22,500 | 1,620,930 | 37,038,250,500 |
26/02/2024 | 22,450 | 0.30 ▲ | 1.34 | 22,150 | 22,500 | 22,100 | 802,410 | 18,014,104,500 |
23/02/2024 | 22,150 | -0.40 ▼ | -1.81 | 22,550 | 22,850 | 22,150 | 1,286,240 | 28,490,216,000 |
22/02/2024 | 22,550 | -0.15 ▼ | -0.67 | 22,700 | 22,800 | 22,550 | 909,460 | 20,508,323,000 |
21/02/2024 | 22,700 | -0.35 ▼ | -1.54 | 23,050 | 23,100 | 22,600 | 1,427,640 | 32,407,428,000 |
20/02/2024 | 23,050 | -0.25 ▼ | -1.08 | 23,300 | 23,350 | 23,000 | 863,970 | 19,914,508,500 |
19/02/2024 | 23,300 | -0.05 ▼ | -0.21 | 23,350 | 23,650 | 22,900 | 1,524,610 | 35,523,413,000 |
16/02/2024 | 23,350 | -0.05 ▼ | -0.21 | 23,400 | 23,500 | 23,200 | 720,520 | 16,824,142,000 |
15/02/2024 | 23,400 | 0.15 ▲ | 0.64 | 23,250 | 23,900 | 23,300 | 1,181,000 | 27,635,400,000 |
07/02/2024 | 23,250 | 0.15 ▲ | 0.65 | 23,100 | 23,350 | 23,100 | 767,440 | 17,842,980,000 |
06/02/2024 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,400 | 23,100 | 713,740 | 16,487,394,000 |
05/02/2024 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,200 | 22,900 | 694,900 | 16,052,190,000 |
02/02/2024 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,300 | 22,800 | 1,008,730 | 23,099,917,000 |
01/02/2024 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,950 | 22,650 | 737,880 | 16,897,452,000 |
31/01/2024 | 22,900 | -0.25 ▼ | -1.09 | 23,150 | 23,150 | 22,600 | 1,299,730 | 29,763,817,000 |
30/01/2024 | 23,150 | 0.30 ▲ | 1.30 | 22,850 | 23,150 | 22,600 | 939,320 | 21,745,258,000 |
29/01/2024 | 22,850 | -0.70 ▼ | -3.06 | 23,550 | 23,500 | 22,800 | 2,250,430 | 51,422,325,500 |
19/01/2024 | 22,500 | -0.05 ▼ | -0.22 | 22,550 | 22,750 | 22,350 | 875,680 | 19,702,800,000 |
18/01/2024 | 22,550 | -0.05 ▼ | -0.22 | 22,600 | 22,950 | 22,400 | 1,237,080 | 27,896,154,000 |
17/01/2024 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 23,000 | 22,450 | 1,290,240 | 29,159,424,000 |
16/01/2024 | 22,900 | 1.30 ▲ | 5.68 | 21,600 | 22,900 | 21,450 | 1,979,400 | 45,328,260,000 |
15/01/2024 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 22,000 | 21,600 | 588,340 | 12,708,144,000 |
12/01/2024 | 21,700 | -0.40 ▼ | -1.84 | 22,100 | 22,100 | 21,500 | 1,253,210 | 27,194,657,000 |
11/01/2024 | 22,100 | 0.40 ▲ | 1.81 | 21,700 | 22,150 | 21,800 | 1,039,020 | 22,962,342,000 |
10/01/2024 | 21,700 | -0.20 ▼ | -0.92 | 21,900 | 21,950 | 21,300 | 1,960,050 | 42,533,085,000 |
09/01/2024 | 21,900 | -0.45 ▼ | -2.05 | 22,350 | 22,400 | 21,800 | 1,684,980 | 36,901,062,000 |
08/01/2024 | 22,350 | 0.00 ■■ | 0.00 | 22,350 | 22,600 | 22,250 | 1,081,390 | 24,169,066,500 |
05/01/2024 | 22,350 | -0.10 ▼ | -0.45 | 22,450 | 22,550 | 22,150 | 917,750 | 20,511,712,500 |
04/01/2024 | 22,450 | -0.20 ▼ | -0.89 | 22,650 | 22,850 | 22,450 | 1,278,490 | 28,702,100,500 |
03/01/2024 | 22,650 | 0.50 ▲ | 2.21 | 22,150 | 22,650 | 22,050 | 714,700 | 16,187,955,000 |
02/01/2024 | 22,150 | -0.65 ▼ | -2.93 | 22,800 | 23,000 | 22,150 | 1,228,600 | 27,213,490,000 |
29/12/2023 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 22,550 | 1,286,830 | 29,339,724,000 |
28/12/2023 | 22,700 | 0.25 ▲ | 1.10 | 22,450 | 22,800 | 22,400 | 1,172,700 | 26,620,290,000 |
27/12/2023 | 22,450 | 0.35 ▲ | 1.56 | 22,100 | 22,600 | 22,150 | 1,514,890 | 34,009,280,500 |
26/12/2023 | 22,100 | 0.15 ▲ | 0.68 | 21,950 | 22,250 | 21,850 | 715,380 | 15,809,898,000 |
25/12/2023 | 21,950 | 0.35 ▲ | 1.59 | 21,600 | 22,400 | 21,650 | 1,084,820 | 23,811,799,000 |
22/12/2023 | 21,600 | -0.15 ▼ | -0.69 | 21,750 | 21,900 | 21,400 | 529,800 | 11,443,680,000 |
21/12/2023 | 21,750 | 0.25 ▲ | 1.15 | 21,500 | 21,900 | 21,250 | 906,550 | 19,717,462,500 |
20/12/2023 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,650 | 21,300 | 446,580 | 9,601,470,000 |
19/12/2023 | 21,500 | 0.75 ▲ | 3.49 | 20,750 | 21,500 | 20,800 | 808,960 | 17,392,640,000 |
18/12/2023 | 20,750 | -0.10 ▼ | -0.48 | 20,850 | 21,150 | 20,750 | 597,670 | 12,401,652,500 |
15/12/2023 | 20,850 | -0.15 ▼ | -0.72 | 21,000 | 21,300 | 20,650 | 914,400 | 19,065,240,000 |
14/12/2023 | 21,000 | -0.75 ▼ | -3.57 | 21,750 | 21,350 | 20,900 | 1,013,240 | 21,278,040,000 |
13/12/2023 | 21,100 | -0.65 ▼ | -3.08 | 21,750 | 0 | 0 | 1,285,220 | 27,118,142,000 |
12/12/2023 | 21,750 | 0.05 ▲ | 0.23 | 21,700 | 22,100 | 21,700 | 633,050 | 13,768,837,500 |
11/12/2023 | 21,700 | -0.40 ▼ | -1.84 | 22,100 | 22,200 | 21,600 | 857,990 | 18,618,383,000 |
08/12/2023 | 22,100 | -0.35 ▼ | -1.58 | 22,450 | 23,150 | 22,000 | 1,700,570 | 37,582,597,000 |
07/12/2023 | 22,450 | -0.25 ▼ | -1.11 | 22,700 | 22,800 | 21,500 | 2,229,810 | 50,059,234,500 |
06/12/2023 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 22,800 | 22,100 | 1,033,970 | 23,471,119,000 |
05/12/2023 | 22,300 | 0.05 ▲ | 0.22 | 22,250 | 22,600 | 22,150 | 1,245,790 | 27,781,117,000 |
04/12/2023 | 22,250 | 0.50 ▲ | 2.25 | 21,750 | 22,800 | 22,000 | 2,079,730 | 46,273,992,500 |
02/12/2023 | 21,750 | 0.00 ■■ | 0.00 | 21,750 | 22,000 | 21,400 | 923,180 | 20,079,165,000 |
01/12/2023 | 21,750 | 0.00 ■■ | 0.00 | 21,750 | 22,000 | 21,400 | 923,180 | 20,079,165,000 |
30/11/2023 | 21,450 | -0.30 ▼ | -1.40 | 21,750 | 22,000 | 21,400 | 1,058,740 | 22,709,973,000 |
29/11/2023 | 21,750 | 0.45 ▲ | 2.07 | 21,300 | 21,800 | 21,150 | 1,168,470 | 25,414,222,500 |
28/11/2023 | 21,300 | 0.65 ▲ | 3.05 | 20,650 | 21,300 | 20,150 | 1,218,970 | 25,964,061,000 |
27/11/2023 | 20,650 | -0.30 ▼ | -1.45 | 20,950 | 21,150 | 20,550 | 722,350 | 14,916,527,500 |
24/11/2023 | 20,950 | 0.45 ▲ | 2.15 | 20,500 | 20,950 | 19,900 | 1,723,900 | 36,115,705,000 |
23/11/2023 | 20,500 | -1.50 ▼ | -7.32 | 22,000 | 22,100 | 20,500 | 1,910,950 | 39,174,475,000 |
22/11/2023 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,100 | 21,650 | 1,204,690 | 26,503,180,000 |
21/11/2023 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 22,650 | 21,800 | 1,499,600 | 32,841,240,000 |
20/11/2023 | 21,700 | 0.25 ▲ | 1.15 | 21,450 | 21,750 | 20,900 | 1,098,870 | 23,845,479,000 |
17/11/2023 | 21,450 | -0.15 ▼ | -0.70 | 21,600 | 22,000 | 21,000 | 1,911,020 | 40,991,379,000 |
16/11/2023 | 21,600 | 0.10 ▲ | 0.46 | 21,500 | 21,600 | 21,050 | 855,690 | 18,482,904,000 |
15/11/2023 | 21,500 | -0.20 ▼ | -0.93 | 21,700 | 22,400 | 21,450 | 1,628,780 | 35,018,770,000 |
14/11/2023 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,900 | 21,050 | 1,357,710 | 29,462,307,000 |
13/11/2023 | 21,500 | 0.85 ▲ | 3.95 | 20,650 | 21,900 | 20,650 | 2,039,160 | 43,841,940,000 |
10/11/2023 | 20,650 | -0.15 ▼ | -0.73 | 20,800 | 21,450 | 20,500 | 1,561,380 | 32,242,497,000 |
09/11/2023 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,500 | 20,800 | 1,384,490 | 28,797,392,000 |
08/11/2023 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 19,600 | 1,783,500 | 37,631,850,000 |
07/11/2023 | 19,750 | -0.25 ▼ | -1.27 | 20,000 | 20,100 | 19,600 | 1,176,550 | 23,236,862,500 |
06/11/2023 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,000 | 19,350 | 1,369,180 | 27,383,600,000 |
03/11/2023 | 19,450 | 0.55 ▲ | 2.83 | 18,900 | 19,500 | 18,650 | 1,496,760 | 29,111,982,000 |
02/11/2023 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,850 | 1,450,100 | 27,406,890,000 |
01/11/2023 | 17,700 | 0.70 ▲ | 3.95 | 17,000 | 17,700 | 16,850 | 606,280 | 10,731,156,000 |
31/10/2023 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,650 | 17,250 | 31,040 | 536,992,000 |
30/10/2023 | 17,200 | -0.45 ▼ | -2.62 | 17,650 | 18,050 | 17,200 | 674,750 | 11,605,700,000 |
27/10/2023 | 17,650 | 1.05 ▲ | 5.95 | 16,600 | 17,650 | 16,250 | 935,040 | 16,503,456,000 |
26/10/2023 | 16,600 | -1.20 ▼ | -7.23 | 17,800 | 17,400 | 16,600 | 1,391,020 | 23,090,932,000 |
25/10/2023 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 18,300 | 17,750 | 611,620 | 10,886,836,000 |
24/10/2023 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,250 | 459,920 | 8,140,584,000 |
23/10/2023 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,100 | 17,350 | 779,520 | 13,797,504,000 |
20/10/2023 | 17,800 | 0.80 ▲ | 4.49 | 17,000 | 17,800 | 16,950 | 757,120 | 13,476,736,000 |
19/10/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,100 | 1,021,350 | 17,362,950,000 |
18/10/2023 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 18,250 | 16,750 | 1,947,820 | 33,112,940,000 |
17/10/2023 | 18,000 | -0.80 ▼ | -4.44 | 18,800 | 19,300 | 18,000 | 670,170 | 12,063,060,000 |
16/10/2023 | 18,800 | -0.85 ▼ | -4.52 | 19,650 | 19,750 | 18,800 | 720,170 | 13,539,196,000 |
13/10/2023 | 19,650 | -0.05 ▼ | -0.25 | 19,700 | 19,700 | 19,050 | 577,130 | 11,340,604,500 |
12/10/2023 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,250 | 19,400 | 671,600 | 13,230,520,000 |
11/10/2023 | 19,700 | 0.40 ▲ | 2.03 | 19,300 | 19,700 | 19,150 | 669,970 | 13,198,409,000 |
10/10/2023 | 19,300 | -0.05 ▼ | -0.26 | 19,350 | 19,800 | 19,300 | 695,420 | 13,421,606,000 |
09/10/2023 | 19,350 | 0.60 ▲ | 3.10 | 18,750 | 19,500 | 18,700 | 787,190 | 15,232,126,500 |
06/10/2023 | 18,750 | 0.40 ▲ | 2.13 | 18,350 | 19,000 | 17,900 | 773,290 | 14,499,187,500 |
05/10/2023 | 18,350 | -0.75 ▼ | -4.09 | 19,100 | 19,300 | 18,350 | 701,860 | 12,879,131,000 |
04/10/2023 | 19,100 | 0.40 ▲ | 2.09 | 18,700 | 19,600 | 18,000 | 1,234,520 | 23,579,332,000 |
03/10/2023 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 19,700 | 18,700 | 1,860,420 | 34,789,854,000 |
02/10/2023 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,500 | 19,900 | 692,390 | 13,917,039,000 |
29/09/2023 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,550 | 19,850 | 844,590 | 16,891,800,000 |
28/09/2023 | 20,300 | 0.30 ▲ | 1.48 | 20,000 | 20,450 | 19,400 | 1,106,660 | 22,465,198,000 |
27/09/2023 | 20,000 | 1.00 ▲ | 5.00 | 19,000 | 20,000 | 18,700 | 1,184,380 | 23,687,600,000 |
26/09/2023 | 19,000 | -1.05 ▼ | -5.53 | 20,050 | 20,200 | 19,000 | 2,031,920 | 38,606,480,000 |
22/09/2023 | 21,550 | -1.60 ▼ | -7.42 | 23,150 | 22,600 | 21,550 | 3,449,040 | 74,326,812,000 |
21/09/2023 | 23,150 | 0.00 ■■ | 0.00 | 23,150 | 23,900 | 22,900 | 1,784,790 | 41,317,888,500 |
20/09/2023 | 23,150 | 0.15 ▲ | 0.65 | 23,000 | 23,250 | 22,850 | 828,210 | 19,173,061,500 |
19/09/2023 | 23,000 | 1.20 ▲ | 5.22 | 21,800 | 23,000 | 21,400 | 1,838,830 | 42,293,090,000 |
18/09/2023 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 22,100 | 21,400 | 1,247,830 | 27,202,694,000 |
15/09/2023 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 21,600 | 21,300 | 163,990 | 3,525,785,000 |
14/09/2023 | 21,300 | -0.70 ▼ | -3.29 | 22,000 | 22,000 | 21,000 | 1,360,010 | 28,968,213,000 |
13/09/2023 | 22,000 | 0.15 ▲ | 0.68 | 21,850 | 22,850 | 21,600 | 1,679,780 | 36,955,160,000 |
12/09/2023 | 21,850 | 0.55 ▲ | 2.52 | 21,300 | 21,850 | 20,900 | 1,598,180 | 34,920,233,000 |
11/09/2023 | 21,300 | -0.70 ▼ | -3.29 | 22,000 | 22,300 | 21,300 | 1,596,260 | 34,000,338,000 |
08/09/2023 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,300 | 21,450 | 1,724,160 | 37,931,520,000 |
07/09/2023 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 21,800 | 21,350 | 1,473,880 | 31,688,420,000 |
06/09/2023 | 21,300 | 1.35 ▲ | 6.34 | 19,950 | 21,300 | 19,600 | 2,407,550 | 51,280,815,000 |
05/09/2023 | 19,950 | -0.05 ▼ | -0.25 | 20,000 | 20,500 | 19,750 | 974,860 | 19,448,457,000 |
31/08/2023 | 20,000 | 0.30 ▲ | 1.50 | 19,700 | 20,200 | 19,700 | 1,167,080 | 23,341,600,000 |
30/08/2023 | 19,700 | 0.60 ▲ | 3.05 | 19,100 | 19,800 | 19,050 | 1,066,670 | 21,013,399,000 |
29/08/2023 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,500 | 18,900 | 768,090 | 14,670,519,000 |
28/08/2023 | 19,200 | 0.60 ▲ | 3.13 | 18,600 | 19,300 | 18,650 | 1,301,300 | 24,984,960,000 |
25/08/2023 | 18,600 | -0.15 ▼ | -0.81 | 18,750 | 18,900 | 18,550 | 1,008,890 | 18,765,354,000 |
24/08/2023 | 18,750 | 0.45 ▲ | 2.40 | 18,300 | 18,750 | 18,050 | 827,680 | 15,519,000,000 |
23/08/2023 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,650 | 18,300 | 514,480 | 9,414,984,000 |
22/08/2023 | 18,400 | -0.05 ▼ | -0.27 | 18,450 | 18,800 | 17,500 | 1,023,890 | 18,839,576,000 |
21/08/2023 | 18,450 | -0.15 ▼ | -0.81 | 18,600 | 18,850 | 17,950 | 1,182,660 | 21,820,077,000 |
18/08/2023 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 19,900 | 18,600 | 2,822,900 | 52,505,940,000 |
17/08/2023 | 20,000 | -0.40 ▼ | -2.00 | 20,400 | 20,750 | 20,000 | 1,561,140 | 31,222,800,000 |
16/08/2023 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,600 | 20,200 | 704,330 | 14,368,332,000 |
15/08/2023 | 20,600 | 0.50 ▲ | 2.43 | 20,100 | 20,700 | 19,900 | 1,514,870 | 31,206,322,000 |
14/08/2023 | 20,100 | 0.25 ▲ | 1.24 | 19,850 | 20,350 | 19,950 | 1,148,440 | 23,083,644,000 |
11/08/2023 | 19,850 | 1.05 ▲ | 5.29 | 18,800 | 19,900 | 18,650 | 2,503,130 | 49,687,130,500 |
10/08/2023 | 18,800 | -0.30 ▼ | -1.60 | 19,100 | 19,200 | 18,750 | 795,510 | 14,955,588,000 |
09/08/2023 | 19,100 | 0.40 ▲ | 2.09 | 18,700 | 19,200 | 18,450 | 1,801,330 | 34,405,403,000 |
08/08/2023 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 19,300 | 18,650 | 1,350,940 | 25,262,578,000 |
07/08/2023 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,200 | 18,800 | 1,190,710 | 22,623,490,000 |
04/08/2023 | 18,900 | 0.20 ▲ | 1.06 | 18,700 | 18,900 | 18,500 | 983,390 | 18,586,071,000 |
03/08/2023 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,800 | 18,300 | 1,558,870 | 29,150,869,000 |
02/08/2023 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,900 | 18,350 | 1,152,050 | 21,658,540,000 |
01/08/2023 | 18,600 | -0.65 ▼ | -3.49 | 19,250 | 19,200 | 18,600 | 1,537,530 | 28,598,058,000 |
31/07/2023 | 19,250 | -0.05 ▼ | -0.26 | 19,300 | 19,250 | 18,500 | 2,375,050 | 45,719,712,500 |
28/07/2023 | 19,300 | 0.55 ▲ | 2.85 | 18,750 | 19,300 | 18,600 | 2,129,110 | 41,091,823,000 |
27/07/2023 | 18,750 | 0.05 ▲ | 0.27 | 18,700 | 18,800 | 18,250 | 1,672,610 | 31,361,437,500 |
26/07/2023 | 18,700 | 0.40 ▲ | 2.14 | 18,300 | 18,850 | 18,350 | 1,443,260 | 26,988,962,000 |
25/07/2023 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,700 | 18,150 | 1,518,720 | 27,792,576,000 |
24/07/2023 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,550 | 18,100 | 1,267,710 | 23,199,093,000 |
21/07/2023 | 18,200 | 0.65 ▲ | 3.57 | 17,550 | 18,300 | 17,550 | 1,996,340 | 36,333,388,000 |
20/07/2023 | 17,550 | 0.20 ▲ | 1.14 | 17,350 | 17,600 | 17,250 | 1,102,430 | 19,347,646,500 |
19/07/2023 | 17,350 | 0.10 ▲ | 0.58 | 17,250 | 17,500 | 17,200 | 1,394,350 | 24,191,972,500 |
18/07/2023 | 17,250 | -0.40 ▼ | -2.32 | 17,650 | 17,600 | 17,200 | 1,519,880 | 26,217,930,000 |
17/07/2023 | 17,650 | -0.10 ▼ | -0.57 | 17,750 | 17,950 | 17,500 | 872,590 | 15,401,213,500 |
14/07/2023 | 17,750 | 0.25 ▲ | 1.41 | 17,500 | 18,000 | 17,500 | 1,740,500 | 30,893,875,000 |
13/07/2023 | 17,500 | 0.05 ▲ | 0.29 | 17,450 | 17,800 | 17,450 | 986,810 | 17,269,175,000 |
12/07/2023 | 17,450 | 0.00 ■■ | 0.00 | 17,450 | 17,500 | 17,200 | 926,920 | 16,174,754,000 |
11/07/2023 | 17,450 | 0.00 ■■ | 0.00 | 17,450 | 17,550 | 17,300 | 1,589,660 | 27,739,567,000 |
10/07/2023 | 17,450 | 0.25 ▲ | 1.43 | 17,200 | 17,500 | 17,100 | 1,805,430 | 31,504,753,500 |
07/07/2023 | 17,200 | 0.80 ▲ | 4.65 | 16,400 | 17,200 | 16,250 | 2,297,110 | 39,510,292,000 |
06/07/2023 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 16,750 | 16,200 | 1,054,860 | 17,299,704,000 |
05/07/2023 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,900 | 16,500 | 1,884,260 | 31,467,142,000 |
04/07/2023 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,600 | 16,300 | 986,130 | 16,369,758,000 |
03/07/2023 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,600 | 16,400 | 594,300 | 9,746,520,000 |
30/06/2023 | 16,450 | 0.05 ▲ | 0.30 | 16,400 | 16,550 | 16,300 | 742,310 | 12,210,999,500 |
29/06/2023 | 16,400 | -0.40 ▼ | -2.44 | 16,800 | 16,950 | 16,400 | 1,239,380 | 20,325,832,000 |
28/06/2023 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,100 | 16,700 | 1,375,820 | 23,113,776,000 |
27/06/2023 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 17,050 | 16,600 | 1,496,540 | 25,291,526,000 |
26/06/2023 | 16,950 | 0.15 ▲ | 0.88 | 16,800 | 17,200 | 16,500 | 1,238,650 | 20,995,117,500 |
23/06/2023 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,650 | 17,250 | 1,881,330 | 32,641,075,500 |
22/06/2023 | 17,400 | 0.25 ▲ | 1.44 | 17,150 | 17,550 | 17,000 | 2,448,000 | 42,595,200,000 |
21/06/2023 | 17,150 | 0.55 ▲ | 3.21 | 16,600 | 17,150 | 16,450 | 2,037,590 | 34,944,668,500 |
20/06/2023 | 16,600 | 0.35 ▲ | 2.11 | 16,250 | 16,600 | 16,250 | 619,500 | 10,283,700,000 |
19/06/2023 | 16,250 | -0.25 ▼ | -1.54 | 16,500 | 16,550 | 16,250 | 802,230 | 13,036,237,500 |
16/06/2023 | 16,800 | 0.25 ▲ | 1.49 | 16,550 | 17,000 | 16,500 | 1,238,470 | 20,806,296,000 |
15/06/2023 | 16,550 | -0.25 ▼ | -1.51 | 16,800 | 16,850 | 16,350 | 1,951,930 | 32,304,441,500 |
14/06/2023 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,250 | 16,800 | 1,469,050 | 24,680,040,000 |
13/06/2023 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 17,300 | 16,400 | 2,885,720 | 49,634,384,000 |
12/06/2023 | 16,500 | -0.05 ▼ | -0.30 | 16,550 | 16,650 | 16,100 | 1,653,420 | 27,281,430,000 |
09/06/2023 | 16,550 | 0.20 ▲ | 1.21 | 16,350 | 16,600 | 16,250 | 1,486,980 | 24,609,519,000 |
08/06/2023 | 16,350 | -0.40 ▼ | -2.45 | 16,750 | 16,900 | 16,350 | 2,224,550 | 36,371,392,500 |
07/06/2023 | 16,750 | 0.65 ▲ | 3.88 | 16,100 | 16,900 | 16,400 | 2,855,850 | 47,835,487,500 |
06/06/2023 | 16,100 | 0.25 ▲ | 1.55 | 15,850 | 16,200 | 15,700 | 1,895,420 | 30,516,262,000 |
05/06/2023 | 15,850 | 0.35 ▲ | 2.21 | 15,500 | 16,000 | 15,600 | 2,491,740 | 39,494,079,000 |
02/06/2023 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,700 | 15,250 | 1,548,930 | 24,008,415,000 |
01/06/2023 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,350 | 14,950 | 1,503,280 | 22,849,856,000 |
31/05/2023 | 15,400 | -0.45 ▼ | -2.92 | 15,850 | 15,850 | 15,200 | 3,622,690 | 55,789,426,000 |
30/05/2023 | 15,850 | 0.15 ▲ | 0.95 | 15,700 | 16,000 | 15,600 | 1,334,810 | 21,156,738,500 |
29/05/2023 | 15,700 | 0.35 ▲ | 2.23 | 15,350 | 15,700 | 15,350 | 959,610 | 15,065,877,000 |
26/05/2023 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,600 | 15,200 | 1,489,340 | 22,861,369,000 |
25/05/2023 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,750 | 15,400 | 1,364,030 | 21,142,465,000 |
24/05/2023 | 15,600 | -0.35 ▼ | -2.24 | 15,950 | 16,100 | 15,600 | 1,614,130 | 25,180,428,000 |
23/05/2023 | 15,950 | -0.20 ▼ | -1.25 | 16,150 | 16,300 | 15,850 | 1,491,330 | 23,786,713,500 |
22/05/2023 | 16,150 | 0.60 ▲ | 3.72 | 15,550 | 16,300 | 15,600 | 2,002,100 | 32,333,915,000 |
19/05/2023 | 15,550 | 0.10 ▲ | 0.64 | 15,450 | 15,750 | 15,400 | 616,800 | 9,591,240,000 |
18/05/2023 | 15,450 | -0.05 ▼ | -0.32 | 15,500 | 15,700 | 15,450 | 869,660 | 13,436,247,000 |
17/05/2023 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,850 | 15,500 | 1,203,150 | 18,648,825,000 |
16/05/2023 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,100 | 15,700 | 831,990 | 13,145,442,000 |
15/05/2023 | 15,900 | -0.40 ▼ | -2.52 | 16,300 | 16,500 | 15,900 | 1,811,770 | 28,807,143,000 |
12/05/2023 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,600 | 16,050 | 1,527,830 | 24,903,629,000 |
11/05/2023 | 16,100 | 0.15 ▲ | 0.93 | 15,950 | 16,400 | 15,900 | 1,667,770 | 26,851,097,000 |
10/05/2023 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 16,100 | 15,800 | 927,940 | 14,800,643,000 |
09/05/2023 | 15,950 | 0.35 ▲ | 2.19 | 15,600 | 16,250 | 15,650 | 1,827,730 | 29,152,293,500 |
08/05/2023 | 15,600 | 0.05 ▲ | 0.32 | 15,550 | 15,750 | 15,450 | 815,770 | 12,726,012,000 |
05/05/2023 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,800 | 15,300 | 1,124,460 | 17,485,353,000 |
04/05/2023 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,350 | 911,730 | 14,131,815,000 |
28/04/2023 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,600 | 15,250 | 818,160 | 12,681,480,000 |
27/04/2023 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,800 | 15,250 | 1,064,820 | 16,291,746,000 |
26/04/2023 | 15,700 | 0.75 ▲ | 4.78 | 14,950 | 15,700 | 14,800 | 1,361,130 | 21,369,741,000 |
25/04/2023 | 14,950 | 0.35 ▲ | 2.34 | 14,600 | 15,200 | 14,700 | 677,620 | 10,130,419,000 |
24/04/2023 | 14,600 | -0.35 ▼ | -2.40 | 14,950 | 15,050 | 14,400 | 828,920 | 12,102,232,000 |
21/04/2023 | 14,950 | -0.35 ▼ | -2.34 | 15,300 | 15,400 | 14,750 | 865,440 | 12,938,328,000 |
20/04/2023 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,250 | 333,160 | 5,097,348,000 |
19/04/2023 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,800 | 15,300 | 574,350 | 8,787,555,000 |
18/04/2023 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,800 | 15,600 | 604,300 | 9,487,510,000 |
17/04/2023 | 15,600 | 0.25 ▲ | 1.60 | 15,350 | 15,750 | 15,350 | 500,990 | 7,815,444,000 |
14/04/2023 | 15,350 | 0.25 ▲ | 1.63 | 15,100 | 15,650 | 15,200 | 1,068,120 | 16,395,642,000 |
13/04/2023 | 15,100 | -0.45 ▼ | -2.98 | 15,550 | 15,700 | 15,000 | 1,267,350 | 19,136,985,000 |
12/04/2023 | 15,550 | -0.25 ▼ | -1.61 | 15,800 | 15,950 | 15,550 | 842,400 | 13,099,320,000 |
11/04/2023 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,900 | 15,450 | 997,980 | 15,768,084,000 |
10/04/2023 | 15,600 | -0.60 ▼ | -3.85 | 16,200 | 16,350 | 15,600 | 2,274,540 | 35,482,824,000 |
07/04/2023 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,550 | 15,950 | 1,489,470 | 24,129,414,000 |
06/04/2023 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 17,100 | 16,400 | 2,157,120 | 35,376,768,000 |
05/04/2023 | 16,700 | 0.25 ▲ | 1.50 | 16,450 | 16,750 | 16,300 | 1,556,310 | 25,990,377,000 |
04/04/2023 | 16,450 | 0.25 ▲ | 1.52 | 16,200 | 16,500 | 16,200 | 1,428,550 | 23,499,647,500 |
03/04/2023 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 16,050 | 1,270,230 | 20,577,726,000 |
31/03/2023 | 16,100 | -0.15 ▼ | -0.93 | 16,250 | 16,400 | 15,600 | 2,568,600 | 41,354,460,000 |
30/03/2023 | 16,250 | -0.30 ▼ | -1.85 | 16,550 | 16,900 | 16,200 | 1,893,720 | 30,772,950,000 |
29/03/2023 | 16,550 | 0.30 ▲ | 1.81 | 16,250 | 16,850 | 16,200 | 2,131,820 | 35,281,621,000 |
28/03/2023 | 16,250 | -0.10 ▼ | -0.62 | 16,350 | 16,600 | 16,250 | 1,052,820 | 17,108,325,000 |
27/03/2023 | 16,350 | 4.05 ▲ | 24.77 | 12,300 | 16,500 | 15,800 | 1,824,180 | 29,825,343,000 |
24/03/2023 | 15,900 | 4.25 ▲ | 26.73 | 11,650 | 16,200 | 15,900 | 937,410 | 14,904,819,000 |
22/03/2023 | 15,850 | -0.25 ▼ | -1.58 | 16,100 | 16,300 | 15,850 | 870,510 | 13,797,583,500 |
21/03/2023 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,200 | 15,600 | 897,090 | 14,443,149,000 |
20/03/2023 | 15,700 | -0.50 ▼ | -3.18 | 16,200 | 16,350 | 15,700 | 1,375,630 | 21,597,391,000 |
17/03/2023 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,450 | 16,050 | 1,571,330 | 25,455,546,000 |
16/03/2023 | 16,100 | -0.45 ▼ | -2.80 | 16,550 | 16,500 | 16,000 | 1,562,420 | 25,154,962,000 |
15/03/2023 | 16,550 | 1.00 ▲ | 6.04 | 15,550 | 16,550 | 15,850 | 1,875,940 | 31,046,807,000 |
14/03/2023 | 15,550 | -0.65 ▼ | -4.18 | 16,200 | 16,200 | 15,350 | 2,515,500 | 39,116,025,000 |
13/03/2023 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,600 | 15,900 | 1,994,240 | 32,306,688,000 |
10/03/2023 | 16,400 | 0.15 ▲ | 0.91 | 16,250 | 16,450 | 15,800 | 2,559,730 | 41,979,572,000 |
09/03/2023 | 16,250 | 0.00 ■■ | 0.00 | 16,250 | 16,700 | 16,250 | 2,786,240 | 45,276,400,000 |
08/03/2023 | 16,250 | 0.15 ▲ | 0.92 | 16,100 | 16,250 | 15,900 | 1,806,700 | 29,358,875,000 |
07/03/2023 | 16,100 | 0.75 ▲ | 4.66 | 15,350 | 16,300 | 15,500 | 2,468,950 | 39,750,095,000 |
06/03/2023 | 15,350 | 0.05 ▲ | 0.33 | 15,300 | 15,950 | 15,100 | 1,126,200 | 17,287,170,000 |
03/03/2023 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 16,150 | 15,300 | 2,502,970 | 38,295,441,000 |
02/03/2023 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,850 | 15,350 | 1,208,610 | 18,733,455,000 |
01/03/2023 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 14,350 | 1,791,750 | 27,861,712,500 |
28/02/2023 | 14,550 | 0.15 ▲ | 1.03 | 14,400 | 14,900 | 14,300 | 910,970 | 13,254,613,500 |
27/02/2023 | 14,400 | -0.80 ▼ | -5.56 | 15,200 | 15,000 | 14,400 | 2,053,410 | 29,569,104,000 |
24/02/2023 | 15,200 | -0.60 ▼ | -3.95 | 15,800 | 15,950 | 15,000 | 1,366,080 | 20,764,416,000 |
23/02/2023 | 15,800 | 0.80 ▲ | 5.06 | 15,000 | 15,800 | 14,500 | 2,388,600 | 37,739,880,000 |
22/02/2023 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 16,400 | 15,000 | 3,670,750 | 55,061,250,000 |
21/02/2023 | 15,800 | -0.40 ▼ | -2.53 | 16,200 | 16,500 | 15,800 | 2,177,390 | 34,402,762,000 |
20/02/2023 | 16,200 | 0.70 ▲ | 4.32 | 15,500 | 16,200 | 15,550 | 2,141,560 | 34,693,272,000 |
17/02/2023 | 15,500 | -0.35 ▼ | -2.26 | 15,850 | 15,950 | 15,350 | 1,660,680 | 25,740,540,000 |
16/02/2023 | 15,850 | 0.75 ▲ | 4.73 | 15,100 | 15,900 | 15,000 | 3,194,580 | 50,634,093,000 |
15/02/2023 | 15,100 | 0.25 ▲ | 1.66 | 14,850 | 15,350 | 14,700 | 1,877,650 | 28,352,515,000 |
14/02/2023 | 14,850 | 0.45 ▲ | 3.03 | 14,400 | 15,100 | 14,350 | 1,571,480 | 23,336,478,000 |
13/02/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 13,600 | 1,193,750 | 17,190,000,000 |
10/02/2023 | 14,400 | 0.15 ▲ | 1.04 | 14,250 | 14,600 | 13,900 | 1,266,900 | 18,243,360,000 |
09/02/2023 | 14,250 | -0.20 ▼ | -1.40 | 14,450 | 14,800 | 14,150 | 994,220 | 14,167,635,000 |
08/02/2023 | 14,450 | 0.90 ▲ | 6.23 | 13,550 | 14,450 | 13,050 | 1,494,450 | 21,594,802,500 |
07/02/2023 | 13,550 | -1.00 ▼ | -7.38 | 14,550 | 14,750 | 13,550 | 2,669,860 | 36,176,603,000 |
06/02/2023 | 14,550 | -0.15 ▼ | -1.03 | 14,700 | 14,700 | 14,100 | 1,026,990 | 14,942,704,500 |
03/02/2023 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 15,000 | 14,400 | 1,021,180 | 15,011,346,000 |
02/02/2023 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 15,000 | 14,450 | 1,522,380 | 22,074,510,000 |
01/02/2023 | 14,650 | -0.85 ▼ | -5.80 | 15,500 | 16,200 | 14,450 | 3,143,680 | 46,054,912,000 |
31/01/2023 | 15,500 | 0.55 ▲ | 3.55 | 14,950 | 15,500 | 14,850 | 1,575,040 | 24,413,120,000 |
30/01/2023 | 14,950 | 0.00 ■■ | 0.00 | 14,950 | 15,700 | 14,750 | 1,726,590 | 25,812,520,500 |
27/01/2023 | 14,950 | 0.40 ▲ | 2.68 | 14,550 | 15,100 | 14,300 | 1,379,870 | 20,629,056,500 |
19/01/2023 | 14,550 | 0.00 ■■ | 0.00 | 14,550 | 15,000 | 14,450 | 1,617,410 | 23,533,315,500 |
18/01/2023 | 14,550 | -0.10 ▼ | -0.69 | 14,650 | 15,100 | 14,550 | 1,496,610 | 21,775,675,500 |
17/01/2023 | 14,650 | 0.95 ▲ | 6.48 | 13,700 | 14,650 | 13,850 | 2,055,330 | 30,110,584,500 |
16/01/2023 | 13,700 | 0.60 ▲ | 4.38 | 13,100 | 13,900 | 12,950 | 1,716,830 | 23,520,571,000 |
13/01/2023 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,550 | 13,100 | 803,370 | 10,524,147,000 |
12/01/2023 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 12,950 | 899,400 | 11,872,080,000 |
11/01/2023 | 13,100 | 0.25 ▲ | 1.91 | 12,850 | 13,650 | 12,950 | 1,477,500 | 19,355,250,000 |
10/01/2023 | 12,850 | 0.35 ▲ | 2.72 | 12,500 | 13,200 | 12,050 | 1,331,480 | 17,109,518,000 |
09/01/2023 | 12,500 | -0.15 ▼ | -1.20 | 12,650 | 13,050 | 12,500 | 829,840 | 10,373,000,000 |
06/01/2023 | 12,650 | -0.55 ▼ | -4.35 | 13,200 | 13,400 | 12,550 | 1,262,500 | 15,970,625,000 |
05/01/2023 | 13,200 | 0.55 ▲ | 4.17 | 12,650 | 13,200 | 12,350 | 1,484,420 | 19,594,344,000 |
04/01/2023 | 12,650 | 0.30 ▲ | 2.37 | 12,350 | 12,900 | 12,500 | 1,083,240 | 13,702,986,000 |
03/01/2023 | 12,350 | 0.80 ▲ | 6.48 | 11,550 | 12,350 | 11,650 | 873,030 | 10,781,920,500 |
30/12/2022 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,950 | 11,500 | 566,290 | 6,540,649,500 |
29/12/2022 | 11,550 | -0.35 ▼ | -3.03 | 11,900 | 12,100 | 11,450 | 747,470 | 8,633,278,500 |
28/12/2022 | 11,900 | 0.15 ▲ | 1.26 | 11,750 | 12,200 | 11,800 | 825,000 | 9,817,500,000 |
27/12/2022 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 10,800 | 1,190,070 | 13,983,322,500 |
26/12/2022 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,800 | 11,000 | 1,447,320 | 15,920,520,000 |
23/12/2022 | 11,800 | -0.75 ▼ | -6.36 | 12,550 | 12,450 | 11,800 | 1,444,980 | 17,050,764,000 |
22/12/2022 | 12,550 | -0.60 ▼ | -4.78 | 13,150 | 13,500 | 12,400 | 1,377,250 | 17,284,487,500 |
21/12/2022 | 13,150 | -0.55 ▼ | -4.18 | 13,700 | 14,150 | 12,750 | 2,018,580 | 26,544,327,000 |
20/12/2022 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,100 | 12,800 | 3,094,700 | 42,397,390,000 |
19/12/2022 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 14,400 | 13,600 | 2,607,010 | 35,716,037,000 |
15/12/2022 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 13,000 | 12,500 | 970,970 | 12,282,770,500 |
14/12/2022 | 12,650 | -0.05 ▼ | -0.40 | 12,700 | 13,200 | 12,600 | 1,447,300 | 18,308,345,000 |
13/12/2022 | 12,700 | 0.65 ▲ | 5.12 | 12,050 | 12,700 | 11,550 | 1,288,240 | 16,360,648,000 |
12/12/2022 | 12,050 | -0.90 ▼ | -7.47 | 12,950 | 13,350 | 12,050 | 1,710,870 | 20,615,983,500 |
11/12/2022 | 12,950 | 0.55 ▲ | 4.25 | 12,400 | 13,150 | 12,200 | 1,420,490 | 18,395,345,500 |
09/12/2022 | 12,950 | 0.55 ▲ | 4.25 | 12,400 | 13,150 | 12,200 | 1,420,490 | 18,395,345,500 |
08/12/2022 | 12,400 | 0.80 ▲ | 6.45 | 11,600 | 12,400 | 11,900 | 1,376,900 | 17,073,560,000 |
07/12/2022 | 11,600 | -0.65 ▼ | -5.60 | 12,250 | 12,350 | 11,400 | 1,835,140 | 21,287,624,000 |
06/12/2022 | 12,250 | -0.90 ▼ | -7.35 | 13,150 | 13,200 | 12,250 | 2,448,950 | 29,999,637,500 |
05/12/2022 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 12,600 | 1,671,260 | 21,977,069,000 |
04/12/2022 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 11,150 | 1,526,710 | 18,778,533,000 |
02/12/2022 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 11,150 | 1,526,710 | 18,778,533,000 |
01/12/2022 | 11,500 | 0.25 ▲ | 2.17 | 11,250 | 12,000 | 11,300 | 2,181,450 | 25,086,675,000 |
30/11/2022 | 11,250 | 0.35 ▲ | 3.11 | 10,900 | 11,400 | 10,600 | 1,364,900 | 15,355,125,000 |
29/11/2022 | 10,900 | 0.35 ▲ | 3.21 | 10,550 | 11,200 | 10,150 | 1,947,540 | 21,228,186,000 |
28/11/2022 | 10,550 | 0.69 ▲ | 6.54 | 9,860 | 10,550 | 10,200 | 1,239,580 | 13,077,569,000 |
27/11/2022 | 9,860 | 0.64 ▲ | 6.49 | 9,220 | 9,860 | 9,400 | 1,284,870 | 12,668,818,200 |
25/11/2022 | 9,860 | 0.64 ▲ | 6.49 | 9,220 | 9,860 | 9,400 | 1,284,870 | 12,668,818,200 |
24/11/2022 | 9,220 | 0.60 ▲ | 6.51 | 8,620 | 9,220 | 8,450 | 1,381,020 | 12,733,004,400 |
23/11/2022 | 8,620 | -0.58 ▼ | -6.73 | 9,200 | 9,500 | 8,570 | 1,094,230 | 9,432,262,600 |
22/11/2022 | 9,200 | -0.41 ▼ | -4.46 | 9,610 | 10,150 | 9,180 | 1,527,520 | 14,053,184,000 |
21/11/2022 | 9,610 | 0.62 ▲ | 6.45 | 8,990 | 9,610 | 9,100 | 1,142,350 | 10,977,983,500 |
20/11/2022 | 8,990 | 0.58 ▲ | 6.45 | 8,410 | 8,990 | 8,570 | 2,180,030 | 19,598,469,700 |
18/11/2022 | 8,990 | 0.58 ▲ | 6.45 | 8,410 | 8,990 | 8,570 | 2,180,030 | 19,598,469,700 |
17/11/2022 | 8,410 | 0.55 ▲ | 6.54 | 7,860 | 8,410 | 8,350 | 568,880 | 4,784,280,800 |
16/11/2022 | 7,860 | 0.51 ▲ | 6.49 | 7,350 | 7,860 | 6,850 | 1,074,430 | 8,445,019,800 |
15/11/2022 | 7,350 | -0.30 ▼ | -4.08 | 7,650 | 7,950 | 7,210 | 1,310,040 | 9,628,794,000 |
14/11/2022 | 7,650 | -0.45 ▼ | -5.88 | 8,100 | 8,050 | 7,540 | 1,191,420 | 9,114,363,000 |
13/11/2022 | 8,100 | -0.60 ▼ | -7.41 | 8,700 | 8,990 | 8,100 | 1,237,770 | 10,025,937,000 |
11/11/2022 | 8,100 | -0.60 ▼ | -7.41 | 8,700 | 8,990 | 8,100 | 1,237,770 | 10,025,937,000 |
10/11/2022 | 8,700 | -0.65 ▼ | -7.47 | 9,350 | 9,200 | 8,700 | 1,621,130 | 14,103,831,000 |
09/11/2022 | 9,350 | -0.28 ▼ | -2.99 | 9,630 | 10,100 | 9,100 | 812,370 | 7,595,659,500 |
08/11/2022 | 9,630 | -0.72 ▼ | -7.48 | 10,350 | 10,050 | 9,630 | 1,493,730 | 14,384,619,900 |
07/11/2022 | 10,350 | -0.75 ▼ | -7.25 | 11,100 | 11,200 | 10,350 | 1,216,100 | 12,586,635,000 |
06/11/2022 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 11,850 | 11,100 | 1,812,710 | 20,121,081,000 |
04/11/2022 | 11,100 | -0.80 ▼ | -7.21 | 11,900 | 11,850 | 11,100 | 1,812,710 | 20,121,081,000 |
03/11/2022 | 11,900 | -0.50 ▼ | -4.20 | 12,400 | 12,450 | 11,900 | 1,005,130 | 11,961,047,000 |
02/11/2022 | 12,400 | 0.75 ▲ | 6.05 | 11,650 | 12,400 | 11,700 | 1,372,010 | 17,012,924,000 |
01/11/2022 | 11,650 | 0.25 ▲ | 2.15 | 11,400 | 12,150 | 11,450 | 1,071,140 | 12,478,781,000 |
31/10/2022 | 11,400 | -0.85 ▼ | -7.46 | 12,250 | 11,900 | 11,400 | 2,141,030 | 24,407,742,000 |
28/10/2022 | 12,250 | -0.90 ▼ | -7.35 | 13,150 | 13,400 | 12,250 | 1,622,710 | 19,878,197,500 |
27/10/2022 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 12,350 | 1,061,040 | 13,952,676,000 |
26/10/2022 | 12,300 | -0.15 ▼ | -1.22 | 12,450 | 12,800 | 12,200 | 578,950 | 7,121,085,000 |
25/10/2022 | 12,450 | 0.80 ▲ | 6.43 | 11,650 | 12,450 | 11,600 | 1,661,350 | 20,683,807,500 |
24/10/2022 | 11,650 | -0.85 ▼ | -7.30 | 12,500 | 12,400 | 11,650 | 1,455,800 | 16,960,070,000 |
21/10/2022 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,500 | 12,500 | 1,612,270 | 20,153,375,000 |
20/10/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,700 | 13,200 | 615,430 | 8,246,762,000 |
19/10/2022 | 13,300 | -0.60 ▼ | -4.51 | 13,900 | 13,900 | 13,300 | 949,830 | 12,632,739,000 |
18/10/2022 | 13,900 | -0.15 ▼ | -1.08 | 14,050 | 14,400 | 13,800 | 942,920 | 13,106,588,000 |
17/10/2022 | 14,050 | -0.10 ▼ | -0.71 | 14,150 | 14,100 | 13,500 | 979,730 | 13,765,206,500 |
16/10/2022 | 14,150 | 0.30 ▲ | 2.12 | 13,850 | 14,200 | 13,750 | 1,332,540 | 18,855,441,000 |
14/10/2022 | 14,150 | 0.30 ▲ | 2.12 | 13,850 | 14,200 | 13,750 | 1,332,540 | 18,855,441,000 |
13/10/2022 | 13,850 | 0.25 ▲ | 1.81 | 13,600 | 14,000 | 13,400 | 867,430 | 12,013,905,500 |
12/10/2022 | 13,600 | 0.85 ▲ | 6.25 | 12,750 | 13,600 | 13,050 | 1,218,370 | 16,569,832,000 |
11/10/2022 | 12,750 | 0.15 ▲ | 1.18 | 12,600 | 13,300 | 12,500 | 1,523,490 | 19,424,497,500 |
07/10/2022 | 11,800 | -0.85 ▼ | -7.20 | 12,650 | 12,400 | 11,800 | 1,042,060 | 12,296,308,000 |
06/10/2022 | 12,650 | -0.90 ▼ | -7.11 | 13,550 | 13,650 | 12,650 | 835,030 | 10,563,129,500 |
05/10/2022 | 13,550 | 0.50 ▲ | 3.69 | 13,050 | 13,700 | 13,200 | 489,090 | 6,627,169,500 |
04/10/2022 | 13,050 | -0.75 ▼ | -5.75 | 13,800 | 14,100 | 13,050 | 677,970 | 8,847,508,500 |
03/10/2022 | 13,800 | -1.00 ▼ | -7.25 | 14,800 | 14,850 | 13,800 | 884,900 | 12,211,620,000 |
02/10/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 13,900 | 723,610 | 10,709,428,000 |
30/09/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 13,900 | 723,610 | 10,709,428,000 |
29/09/2022 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,500 | 14,800 | 475,870 | 7,042,876,000 |
28/09/2022 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,450 | 14,850 | 743,530 | 11,152,950,000 |
27/09/2022 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 15,100 | 430,090 | 6,494,359,000 |
26/09/2022 | 15,200 | -1.00 ▼ | -6.58 | 16,200 | 15,900 | 15,100 | 817,390 | 12,424,328,000 |
23/09/2022 | 16,200 | -0.15 ▼ | -0.93 | 16,350 | 16,550 | 16,000 | 639,930 | 10,366,866,000 |
22/09/2022 | 16,350 | 0.25 ▲ | 1.53 | 16,100 | 16,600 | 15,700 | 751,540 | 12,287,679,000 |
21/09/2022 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,350 | 15,900 | 525,550 | 8,461,355,000 |
20/09/2022 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,350 | 15,400 | 726,080 | 11,762,496,000 |
19/09/2022 | 16,000 | -1.20 ▼ | -7.50 | 17,200 | 17,350 | 16,000 | 1,670,010 | 26,720,160,000 |
16/09/2022 | 17,200 | -0.90 ▼ | -5.23 | 18,100 | 18,050 | 17,200 | 1,389,200 | 23,894,240,000 |
15/09/2022 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,650 | 18,100 | 731,160 | 13,233,996,000 |
14/09/2022 | 18,100 | 0.60 ▲ | 3.31 | 17,500 | 18,250 | 17,800 | 1,452,130 | 26,283,553,000 |
13/09/2022 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,600 | 20,500 | 1,506,460 | 31,635,660,000 |
12/09/2022 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 22,200 | 21,500 | 1,144,850 | 24,614,275,000 |
09/09/2022 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,500 | 20,150 | 1,303,010 | 28,014,715,000 |
08/09/2022 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 21,850 | 20,800 | 1,069,500 | 22,245,600,000 |
07/09/2022 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 22,450 | 21,500 | 2,226,160 | 47,862,440,000 |
06/09/2022 | 22,100 | -0.15 ▼ | -0.68 | 22,250 | 22,700 | 21,950 | 1,423,440 | 31,458,024,000 |
05/09/2022 | 22,250 | 1.45 ▲ | 6.52 | 20,800 | 22,250 | 21,000 | 2,551,410 | 56,768,872,500 |
04/09/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 21,200 | 20,500 | 887,800 | 18,466,240,000 |
02/09/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 21,200 | 20,500 | 887,800 | 18,466,240,000 |
01/09/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 21,200 | 20,500 | 887,800 | 18,466,240,000 |
31/08/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 21,200 | 20,500 | 887,800 | 18,466,240,000 |
30/08/2022 | 20,500 | -0.20 ▼ | -0.98 | 20,700 | 21,150 | 20,500 | 678,170 | 13,902,485,000 |
29/08/2022 | 20,700 | -0.65 ▼ | -3.14 | 21,350 | 21,000 | 20,100 | 1,339,050 | 27,718,335,000 |
28/08/2022 | 21,350 | -0.55 ▼ | -2.58 | 21,900 | 21,900 | 21,250 | 1,058,820 | 22,605,807,000 |
26/08/2022 | 21,350 | -0.55 ▼ | -2.58 | 21,900 | 21,900 | 21,250 | 1,058,820 | 22,605,807,000 |
25/08/2022 | 21,900 | 0.55 ▲ | 2.51 | 21,350 | 22,150 | 21,350 | 1,377,370 | 30,164,403,000 |
24/08/2022 | 21,350 | -0.15 ▼ | -0.70 | 21,500 | 21,800 | 21,300 | 919,340 | 19,627,909,000 |
23/08/2022 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,500 | 20,800 | 1,009,030 | 21,694,145,000 |
22/08/2022 | 20,800 | 0.40 ▲ | 1.92 | 20,400 | 21,100 | 20,200 | 910,760 | 18,943,808,000 |
21/08/2022 | 20,400 | -0.70 ▼ | -3.43 | 21,100 | 21,350 | 20,250 | 1,475,820 | 30,106,728,000 |
19/08/2022 | 20,400 | -0.70 ▼ | -3.43 | 21,100 | 21,350 | 20,250 | 1,475,820 | 30,106,728,000 |
18/08/2022 | 21,100 | -0.05 ▼ | -0.24 | 21,150 | 21,400 | 20,900 | 679,020 | 14,327,322,000 |
17/08/2022 | 21,150 | -0.60 ▼ | -2.84 | 21,750 | 21,850 | 20,950 | 1,437,880 | 30,411,162,000 |
16/08/2022 | 21,750 | 0.20 ▲ | 0.92 | 21,550 | 22,600 | 21,500 | 1,614,890 | 35,123,857,500 |
15/08/2022 | 21,550 | -0.15 ▼ | -0.70 | 21,700 | 22,100 | 21,500 | 1,123,310 | 24,207,330,500 |
12/08/2022 | 21,700 | 1.40 ▲ | 6.45 | 20,300 | 21,700 | 20,150 | 2,425,760 | 52,638,992,000 |
11/08/2022 | 20,300 | -0.60 ▼ | -2.96 | 20,900 | 21,300 | 19,900 | 1,121,570 | 22,767,871,000 |
10/08/2022 | 20,900 | 0.35 ▲ | 1.67 | 20,550 | 20,900 | 20,050 | 1,331,160 | 27,821,244,000 |
09/08/2022 | 20,550 | -0.20 ▼ | -0.97 | 20,750 | 21,200 | 20,400 | 1,008,810 | 20,731,045,500 |
08/08/2022 | 20,750 | 0.25 ▲ | 1.20 | 20,500 | 20,950 | 20,300 | 1,099,060 | 22,805,495,000 |
07/08/2022 | 20,500 | 0.60 ▲ | 2.93 | 19,900 | 20,700 | 19,800 | 1,101,630 | 22,583,415,000 |
05/08/2022 | 20,500 | 0.60 ▲ | 2.93 | 19,900 | 20,700 | 19,800 | 1,101,630 | 22,583,415,000 |
04/08/2022 | 19,900 | 0.35 ▲ | 1.76 | 19,550 | 20,400 | 19,600 | 1,257,320 | 25,020,668,000 |
03/08/2022 | 19,550 | 1.25 ▲ | 6.39 | 18,300 | 19,550 | 18,050 | 1,521,820 | 29,751,581,000 |
02/08/2022 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,750 | 18,100 | 964,880 | 17,657,304,000 |
01/08/2022 | 18,100 | 1.15 ▲ | 6.35 | 16,950 | 18,100 | 16,900 | 1,183,300 | 21,417,730,000 |
29/07/2022 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,400 | 16,900 | 395,420 | 6,702,369,000 |
28/07/2022 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,100 | 16,700 | 369,950 | 6,289,150,000 |
27/07/2022 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,500 | 16,100 | 522,060 | 8,613,990,000 |
26/07/2022 | 16,600 | -1.00 ▼ | -6.02 | 17,600 | 17,700 | 16,600 | 972,030 | 16,135,698,000 |
25/07/2022 | 17,600 | -0.50 ▼ | -2.84 | 18,100 | 18,050 | 17,500 | 492,570 | 8,669,232,000 |
24/07/2022 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,500 | 18,100 | 344,240 | 6,230,744,000 |
22/07/2022 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,500 | 18,100 | 344,240 | 6,230,744,000 |
21/07/2022 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,750 | 18,100 | 897,540 | 16,424,982,000 |
20/07/2022 | 18,000 | 0.55 ▲ | 3.06 | 17,450 | 18,400 | 17,550 | 959,810 | 17,276,580,000 |
19/07/2022 | 17,450 | -0.30 ▼ | -1.72 | 17,750 | 17,700 | 17,300 | 396,050 | 6,911,072,500 |
18/07/2022 | 17,750 | -0.45 ▼ | -2.54 | 18,200 | 18,400 | 17,700 | 683,840 | 12,138,160,000 |
17/07/2022 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,950 | 18,200 | 940,500 | 17,117,100,000 |
15/07/2022 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,950 | 18,200 | 940,500 | 17,117,100,000 |
14/07/2022 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,150 | 17,200 | 689,480 | 12,410,640,000 |
13/07/2022 | 17,900 | -0.20 ▼ | -1.12 | 18,100 | 18,700 | 17,800 | 586,820 | 10,504,078,000 |
12/07/2022 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 18,650 | 17,550 | 759,600 | 13,748,760,000 |
11/07/2022 | 17,800 | -0.40 ▼ | -2.25 | 18,200 | 18,550 | 17,300 | 725,300 | 12,910,340,000 |
10/07/2022 | 18,200 | 0.90 ▲ | 4.95 | 17,300 | 18,350 | 17,500 | 685,520 | 12,476,464,000 |
08/07/2022 | 18,200 | 0.90 ▲ | 4.95 | 17,300 | 18,350 | 17,500 | 685,520 | 12,476,464,000 |
07/07/2022 | 17,300 | 0.15 ▲ | 0.87 | 17,150 | 17,550 | 16,900 | 467,260 | 8,083,598,000 |
06/07/2022 | 17,150 | -0.05 ▼ | -0.29 | 17,200 | 18,200 | 16,700 | 950,900 | 16,307,935,000 |
05/07/2022 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,850 | 16,800 | 885,330 | 15,227,676,000 |
04/07/2022 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,350 | 16,800 | 452,110 | 7,640,659,000 |
03/07/2022 | 16,900 | 0.80 ▲ | 4.73 | 16,100 | 17,050 | 15,400 | 628,700 | 10,625,030,000 |
01/07/2022 | 16,900 | 0.80 ▲ | 4.73 | 16,100 | 17,050 | 15,400 | 628,700 | 10,625,030,000 |
30/06/2022 | 16,100 | -1.15 ▼ | -7.14 | 17,250 | 17,800 | 16,100 | 736,110 | 11,851,371,000 |
29/06/2022 | 17,250 | 0.50 ▲ | 2.90 | 16,750 | 17,650 | 16,350 | 635,830 | 10,968,067,500 |
28/06/2022 | 16,750 | -0.25 ▼ | -1.49 | 17,000 | 17,300 | 16,650 | 458,170 | 7,674,347,500 |
27/06/2022 | 17,000 | 1.10 ▲ | 6.47 | 15,900 | 17,000 | 15,650 | 826,620 | 14,052,540,000 |
24/06/2022 | 15,900 | 0.75 ▲ | 4.72 | 15,150 | 16,200 | 15,150 | 1,029,120 | 16,363,008,000 |
23/06/2022 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,250 | 14,700 | 423,360 | 6,413,904,000 |
22/06/2022 | 15,100 | 0.95 ▲ | 6.29 | 14,150 | 15,100 | 14,350 | 667,130 | 10,073,663,000 |
21/06/2022 | 14,150 | -0.60 ▼ | -4.24 | 14,750 | 15,150 | 13,800 | 1,379,390 | 19,518,368,500 |
20/06/2022 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 16,100 | 14,750 | 1,226,060 | 18,084,385,000 |
17/06/2022 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 16,800 | 15,850 | 1,075,870 | 17,052,539,500 |
16/06/2022 | 17,000 | -0.45 ▼ | -2.65 | 17,450 | 18,150 | 16,750 | 656,350 | 11,157,950,000 |
15/06/2022 | 17,450 | -1.30 ▼ | -7.45 | 18,750 | 18,950 | 17,450 | 1,161,430 | 20,266,953,500 |
14/06/2022 | 18,750 | -1.40 ▼ | -7.47 | 20,150 | 19,750 | 18,750 | 1,238,700 | 23,225,625,000 |
13/06/2022 | 20,150 | -1.50 ▼ | -7.44 | 21,650 | 21,000 | 20,150 | 769,900 | 15,513,485,000 |
12/06/2022 | 21,650 | -0.65 ▼ | -3.00 | 22,300 | 22,800 | 21,650 | 806,850 | 17,468,302,500 |
10/06/2022 | 21,650 | -0.65 ▼ | -3.00 | 22,300 | 22,800 | 21,650 | 806,850 | 17,468,302,500 |
09/06/2022 | 22,300 | 1.30 ▲ | 5.83 | 21,000 | 22,450 | 20,950 | 895,380 | 19,966,974,000 |
08/06/2022 | 21,000 | 0.55 ▲ | 2.62 | 20,450 | 21,350 | 20,350 | 675,830 | 14,192,430,000 |
07/06/2022 | 20,450 | -1.05 ▼ | -5.13 | 21,500 | 21,400 | 20,000 | 803,880 | 16,439,346,000 |
06/06/2022 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 22,400 | 21,250 | 461,960 | 9,932,140,000 |
05/06/2022 | 22,500 | 0.85 ▲ | 3.78 | 21,650 | 22,500 | 21,500 | 610 | 13,725,000 |
03/06/2022 | 22,100 | 0.45 ▲ | 2.04 | 21,650 | 22,500 | 21,500 | 727,220 | 16,071,562,000 |
02/06/2022 | 21,650 | -0.95 ▼ | -4.39 | 22,600 | 22,800 | 21,400 | 1,178,870 | 25,522,535,500 |
01/06/2022 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,100 | 22,200 | 897,550 | 20,284,630,000 |
31/05/2022 | 22,800 | -0.25 ▼ | -1.10 | 23,050 | 23,050 | 22,600 | 600,010 | 13,680,228,000 |
30/05/2022 | 23,050 | -0.15 ▼ | -0.65 | 23,200 | 23,600 | 22,850 | 822,300 | 18,954,015,000 |
29/05/2022 | 23,200 | 1.50 ▲ | 6.47 | 21,700 | 23,200 | 21,700 | 1,614,920 | 37,466,144,000 |
27/05/2022 | 23,200 | 1.50 ▲ | 6.47 | 21,700 | 23,200 | 21,700 | 1,614,920 | 37,466,144,000 |
26/05/2022 | 21,700 | 0.50 ▲ | 2.30 | 21,200 | 22,000 | 21,300 | 722,950 | 15,688,015,000 |
25/05/2022 | 21,200 | 1.00 ▲ | 4.72 | 20,200 | 21,350 | 19,750 | 994,740 | 21,088,488,000 |
24/05/2022 | 20,200 | -0.95 ▼ | -4.70 | 21,150 | 21,250 | 19,700 | 1,159,450 | 23,420,890,000 |
23/05/2022 | 21,150 | -0.35 ▼ | -1.65 | 21,500 | 22,200 | 20,800 | 761,560 | 16,106,994,000 |
22/05/2022 | 21,500 | 0.55 ▲ | 2.56 | 20,950 | 21,750 | 20,500 | 657,560 | 14,137,540,000 |
20/05/2022 | 21,500 | 0.55 ▲ | 2.56 | 20,950 | 21,750 | 20,500 | 657,560 | 14,137,540,000 |
19/05/2022 | 20,950 | -0.45 ▼ | -2.15 | 21,400 | 21,450 | 20,650 | 394,040 | 8,255,138,000 |
18/05/2022 | 21,400 | 0.25 ▲ | 1.17 | 21,150 | 22,100 | 21,350 | 490,640 | 10,499,696,000 |
17/05/2022 | 21,150 | 1.35 ▲ | 6.38 | 19,800 | 21,150 | 18,650 | 1,253,110 | 26,503,276,500 |
16/05/2022 | 19,800 | -1.45 ▼ | -7.32 | 21,250 | 22,150 | 19,800 | 1,066,050 | 21,107,790,000 |
13/05/2022 | 21,250 | -1.55 ▼ | -7.29 | 22,800 | 23,200 | 21,250 | 970,080 | 20,614,200,000 |
12/05/2022 | 22,800 | -1.70 ▼ | -7.46 | 24,500 | 24,400 | 22,800 | 736,310 | 16,787,868,000 |
11/05/2022 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,250 | 23,950 | 594,080 | 14,554,960,000 |
10/05/2022 | 24,600 | 0.40 ▲ | 1.63 | 24,200 | 24,850 | 22,750 | 606,490 | 14,919,654,000 |
09/05/2022 | 24,200 | -1.80 ▼ | -7.44 | 26,000 | 25,900 | 24,200 | 697,120 | 16,870,304,000 |
29/04/2022 | 28,300 | -0.05 ▼ | -0.18 | 28,350 | 28,850 | 28,250 | 515,940 | 14,601,102,000 |
28/04/2022 | 28,350 | -0.55 ▼ | -1.94 | 28,900 | 29,350 | 28,350 | 325,920 | 9,239,832,000 |
27/04/2022 | 28,900 | 0.50 ▲ | 1.73 | 28,400 | 29,000 | 27,700 | 443,020 | 12,803,278,000 |
26/04/2022 | 28,400 | 0.30 ▲ | 1.06 | 28,100 | 28,400 | 26,450 | 734,780 | 20,867,752,000 |
25/04/2022 | 28,100 | -2.10 ▼ | -7.47 | 30,200 | 30,500 | 28,100 | 764,730 | 21,488,913,000 |
23/04/2022 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,800 | 29,000 | 572,400 | 17,286,480,000 |
22/04/2022 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,800 | 29,000 | 572,400 | 17,286,480,000 |
21/04/2022 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,600 | 28,600 | 855,820 | 25,760,182,000 |
20/04/2022 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 31,000 | 30,000 | 648,770 | 19,527,977,000 |
19/04/2022 | 30,300 | -0.80 ▼ | -2.64 | 31,100 | 31,900 | 30,050 | 486,410 | 14,738,223,000 |
18/04/2022 | 31,100 | -2.10 ▼ | -6.75 | 33,200 | 33,200 | 31,100 | 756,110 | 23,515,021,000 |
16/04/2022 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 34,450 | 33,200 | 582,460 | 19,337,672,000 |
15/04/2022 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 34,450 | 33,200 | 582,460 | 19,337,672,000 |
14/04/2022 | 33,200 | 0.10 ▲ | 0.30 | 33,100 | 34,100 | 33,050 | 399,750 | 13,271,700,000 |
13/04/2022 | 33,100 | 0.30 ▲ | 0.91 | 32,800 | 33,500 | 32,200 | 433,780 | 14,358,118,000 |
12/04/2022 | 32,800 | -0.05 ▼ | -0.15 | 32,850 | 34,300 | 32,800 | 702,090 | 23,028,552,000 |
08/04/2022 | 32,850 | -2.45 ▼ | -7.46 | 35,300 | 35,650 | 32,850 | 1,311,680 | 43,088,688,000 |
07/04/2022 | 35,300 | -0.65 ▼ | -1.84 | 35,950 | 36,300 | 35,200 | 495,630 | 17,495,739,000 |
06/04/2022 | 35,950 | 0.30 ▲ | 0.83 | 35,650 | 36,700 | 35,400 | 683,220 | 24,561,759,000 |
05/04/2022 | 35,650 | 0.00 ■■ | 0.00 | 35,650 | 36,150 | 35,600 | 427,600 | 15,243,940,000 |
04/04/2022 | 35,650 | -0.10 ▼ | -0.28 | 35,750 | 36,150 | 35,600 | 448,730 | 15,997,224,500 |
01/04/2022 | 35,750 | 0.75 ▲ | 2.10 | 35,000 | 35,900 | 34,800 | 612,310 | 21,890,082,500 |
31/03/2022 | 35,000 | -1.30 ▼ | -3.71 | 36,300 | 37,000 | 34,600 | 1,301,590 | 45,555,650,000 |
30/03/2022 | 36,300 | -1.25 ▼ | -3.44 | 37,550 | 37,750 | 36,250 | 1,104,000 | 40,075,200,000 |
29/03/2022 | 37,550 | -0.25 ▼ | -0.67 | 37,800 | 38,150 | 37,450 | 668,800 | 25,113,440,000 |
28/03/2022 | 37,800 | -0.05 ▼ | -0.13 | 37,850 | 38,500 | 37,300 | 929,220 | 35,124,516,000 |
25/03/2022 | 37,850 | 0.30 ▲ | 0.79 | 37,550 | 38,500 | 37,100 | 1,057,670 | 40,032,809,500 |
24/03/2022 | 37,550 | -0.40 ▼ | -1.07 | 37,950 | 38,250 | 37,500 | 836,060 | 31,394,053,000 |
23/03/2022 | 37,950 | -0.85 ▼ | -2.24 | 38,800 | 39,300 | 37,950 | 1,342,190 | 50,936,110,500 |
22/03/2022 | 38,800 | 0.60 ▲ | 1.55 | 38,200 | 38,850 | 37,100 | 1,658,570 | 64,352,516,000 |
21/03/2022 | 38,200 | 0.35 ▲ | 0.92 | 37,850 | 39,200 | 38,100 | 978,480 | 37,377,936,000 |
18/03/2022 | 37,850 | 1.20 ▲ | 3.17 | 36,650 | 38,100 | 36,650 | 1,326,860 | 50,221,651,000 |
17/03/2022 | 36,650 | -0.70 ▼ | -1.91 | 37,350 | 37,900 | 36,550 | 1,000,610 | 36,672,356,500 |
16/03/2022 | 37,350 | 0.15 ▲ | 0.40 | 37,200 | 38,050 | 37,150 | 686,200 | 25,629,570,000 |
15/03/2022 | 37,200 | -0.80 ▼ | -2.15 | 38,000 | 38,700 | 36,700 | 1,293,390 | 48,114,108,000 |
14/03/2022 | 38,000 | -1.65 ▼ | -4.34 | 39,650 | 40,800 | 38,000 | 1,319,450 | 50,139,100,000 |
11/03/2022 | 39,650 | -1.30 ▼ | -3.28 | 40,950 | 41,600 | 39,200 | 1,391,660 | 55,179,319,000 |
10/03/2022 | 40,950 | -0.50 ▼ | -1.22 | 41,450 | 42,100 | 40,650 | 1,112,460 | 45,555,237,000 |
09/03/2022 | 41,450 | 1.05 ▲ | 2.53 | 40,400 | 41,950 | 39,750 | 1,520,960 | 63,043,792,000 |
08/03/2022 | 40,400 | -2.05 ▼ | -5.07 | 42,450 | 42,400 | 40,150 | 1,489,540 | 60,177,416,000 |
07/03/2022 | 42,450 | 1.65 ▲ | 3.89 | 40,800 | 43,500 | 41,300 | 1,552,520 | 65,904,474,000 |
06/03/2022 | 40,800 | -1.30 ▼ | -3.19 | 42,100 | 42,400 | 40,700 | 1,576,990 | 64,341,192,000 |
04/03/2022 | 40,800 | -1.30 ▼ | -3.19 | 42,100 | 42,400 | 40,700 | 1,576,990 | 64,341,192,000 |
03/03/2022 | 42,100 | 2.45 ▲ | 5.82 | 39,650 | 42,250 | 40,000 | 2,122,500 | 89,357,250,000 |
02/03/2022 | 39,650 | 0.65 ▲ | 1.64 | 39,000 | 39,900 | 38,900 | 1,220,790 | 48,404,323,500 |
01/03/2022 | 39,000 | 0.65 ▲ | 1.67 | 38,350 | 40,800 | 38,800 | 2,237,780 | 87,273,420,000 |
28/02/2022 | 38,350 | 2.50 ▲ | 6.52 | 35,850 | 38,350 | 36,000 | 2,186,590 | 83,855,726,500 |
27/02/2022 | 35,850 | 0.30 ▲ | 0.84 | 35,550 | 36,300 | 35,500 | 522,540 | 18,733,059,000 |
25/02/2022 | 35,850 | 0.30 ▲ | 0.84 | 35,550 | 36,300 | 35,500 | 522,540 | 18,733,059,000 |
24/02/2022 | 35,550 | -1.00 ▼ | -2.81 | 36,550 | 37,100 | 34,800 | 886,760 | 31,524,318,000 |
23/02/2022 | 36,550 | 0.75 ▲ | 2.05 | 35,800 | 36,900 | 35,750 | 550,380 | 20,116,389,000 |
22/02/2022 | 35,800 | -0.95 ▼ | -2.65 | 36,750 | 36,450 | 35,050 | 905,790 | 32,427,282,000 |
21/02/2022 | 36,750 | -0.50 ▼ | -1.36 | 37,250 | 37,700 | 36,650 | 732,020 | 26,901,735,000 |
20/02/2022 | 37,250 | 0.65 ▲ | 1.74 | 36,600 | 37,700 | 36,100 | 981,380 | 36,556,405,000 |
18/02/2022 | 37,250 | 0.65 ▲ | 1.74 | 36,600 | 37,700 | 36,100 | 981,380 | 36,556,405,000 |
17/02/2022 | 36,600 | 0.15 ▲ | 0.41 | 36,450 | 37,200 | 36,200 | 492,100 | 18,010,860,000 |
16/02/2022 | 36,450 | 0.50 ▲ | 1.37 | 35,950 | 36,450 | 35,550 | 580,670 | 21,165,421,500 |
15/02/2022 | 35,950 | -0.35 ▼ | -0.97 | 36,300 | 36,800 | 34,900 | 956,880 | 34,399,836,000 |
14/02/2022 | 36,300 | -0.80 ▼ | -2.20 | 37,100 | 38,000 | 36,300 | 974,950 | 35,390,685,000 |
11/02/2022 | 37,100 | 0.70 ▲ | 1.89 | 36,400 | 37,500 | 35,700 | 961,960 | 35,688,716,000 |
10/02/2022 | 36,400 | -0.05 ▼ | -0.14 | 36,450 | 37,600 | 36,150 | 1,170,540 | 42,607,656,000 |
09/02/2022 | 36,450 | 2.35 ▲ | 6.45 | 34,100 | 36,450 | 34,500 | 854,390 | 31,142,515,500 |
08/02/2022 | 34,100 | 2.20 ▲ | 6.45 | 31,900 | 34,100 | 31,550 | 690,490 | 23,545,709,000 |
07/02/2022 | 31,900 | 1.55 ▲ | 4.86 | 30,350 | 32,100 | 30,400 | 371,460 | 11,849,574,000 |
01/02/2022 | 30,350 | 0.05 ▲ | 0.16 | 30,300 | 30,950 | 30,300 | 291,860 | 8,857,951,000 |
31/01/2022 | 30,350 | 0.05 ▲ | 0.16 | 30,300 | 30,950 | 30,300 | 291,860 | 8,857,951,000 |
28/01/2022 | 30,350 | 0.05 ▲ | 0.16 | 30,300 | 30,950 | 30,300 | 291,860 | 8,857,951,000 |
27/01/2022 | 30,300 | -0.60 ▼ | -1.98 | 30,900 | 31,500 | 30,000 | 439,900 | 13,328,970,000 |
26/01/2022 | 30,900 | 0.10 ▲ | 0.32 | 30,800 | 31,700 | 30,900 | 303,860 | 9,389,274,000 |
25/01/2022 | 30,800 | 0.75 ▲ | 2.44 | 30,050 | 30,900 | 29,500 | 461,740 | 14,221,592,000 |
24/01/2022 | 30,050 | -2.25 ▼ | -7.49 | 32,300 | 32,250 | 30,050 | 770,270 | 23,146,613,500 |
21/01/2022 | 32,300 | -1.10 ▼ | -3.41 | 33,400 | 33,350 | 32,300 | 511,300 | 16,514,990,000 |
20/01/2022 | 33,350 | 0.35 ▲ | 1.05 | 33,000 | 33,400 | 31,900 | 347,000 | 11,572,450,000 |
19/01/2022 | 32,800 | -0.35 ▼ | -1.07 | 33,150 | 33,600 | 32,750 | 292,410 | 9,591,048,000 |
18/01/2022 | 32,350 | -0.65 ▼ | -2.01 | 33,000 | 34,000 | 31,200 | 620,020 | 20,057,647,000 |
17/01/2022 | 34,050 | -1.40 ▼ | -4.11 | 35,450 | 35,550 | 34,000 | 415,190 | 14,137,219,500 |
16/01/2022 | 35,450 | -0.65 ▼ | -1.83 | 36,100 | 36,500 | 35,300 | 273,180 | 9,684,231,000 |
14/01/2022 | 35,450 | -0.65 ▼ | -1.83 | 36,100 | 36,500 | 35,300 | 273,180 | 9,684,231,000 |
13/01/2022 | 36,100 | 0.90 ▲ | 2.49 | 35,200 | 36,800 | 35,200 | 675,510 | 24,385,911,000 |
12/01/2022 | 35,200 | 0.60 ▲ | 1.70 | 34,600 | 35,500 | 34,300 | 648,850 | 22,839,520,000 |
11/01/2022 | 34,600 | -0.75 ▼ | -2.17 | 35,350 | 35,950 | 34,600 | 485,190 | 16,787,574,000 |
10/01/2022 | 35,350 | 0.00 ■■ | 0.00 | 35,350 | 36,400 | 35,300 | 523,790 | 18,515,976,500 |
09/01/2022 | 35,350 | -0.45 ▼ | -1.27 | 35,800 | 36,250 | 35,200 | 842,840 | 29,794,394,000 |
07/01/2022 | 35,350 | -0.45 ▼ | -1.27 | 35,800 | 36,250 | 35,200 | 842,840 | 29,794,394,000 |
06/01/2022 | 35,800 | -1.20 ▼ | -3.35 | 37,000 | 36,800 | 35,600 | 955,720 | 34,214,776,000 |
05/01/2022 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 38,100 | 36,950 | 590,730 | 21,857,010,000 |
04/01/2022 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 38,400 | 37,400 | 724,290 | 27,160,875,000 |
03/01/2022 | 37,500 | -1.90 ▼ | -5.07 | 39,400 | 39,550 | 37,500 | 829,330 | 31,099,875,000 |
31/12/2021 | 37,400 | 0.50 ▲ | 1.34 | 36,900 | 37,850 | 36,700 | 807,120 | 30,186,288,000 |
30/12/2021 | 36,900 | -0.25 ▼ | -0.68 | 36,900 | 37,350 | 36,600 | 320,460 | 11,824,974,000 |
29/12/2021 | 36,900 | 1.00 ▲ | 2.71 | 35,900 | 37,350 | 35,650 | 739,400 | 27,283,860,000 |
23/12/2021 | 34,350 | -0.50 ▼ | -1.46 | 34,850 | 35,400 | 34,100 | 624,150 | 21,439,552,500 |
22/12/2021 | 34,350 | -0.50 ▼ | -1.46 | 34,850 | 35,400 | 34,100 | 624,150 | 21,439,552,500 |
21/12/2021 | 34,850 | -0.85 ▼ | -2.44 | 35,700 | 35,650 | 34,600 | 873,180 | 30,430,323,000 |
20/12/2021 | 35,700 | -0.40 ▼ | -1.12 | 36,100 | 36,600 | 35,600 | 539,320 | 19,253,724,000 |
17/12/2021 | 36,100 | -1.05 ▼ | -2.91 | 37,150 | 37,100 | 36,100 | 699,120 | 25,238,232,000 |
16/12/2021 | 37,150 | -0.35 ▼ | -0.94 | 37,500 | 37,850 | 36,800 | 450,080 | 16,720,472,000 |
15/12/2021 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 38,500 | 37,500 | 586,880 | 22,008,000,000 |
14/12/2021 | 37,600 | 2.45 ▲ | 6.52 | 35,150 | 37,600 | 35,150 | 987,670 | 37,136,392,000 |
13/12/2021 | 35,150 | 0.65 ▲ | 1.85 | 34,500 | 35,400 | 34,550 | 466,350 | 16,392,202,500 |
12/12/2021 | 34,500 | -0.95 ▼ | -2.75 | 35,450 | 35,750 | 34,500 | 847,900 | 29,252,550,000 |
10/12/2021 | 34,500 | -0.95 ▼ | -2.75 | 35,450 | 35,750 | 34,500 | 847,900 | 29,252,550,000 |
09/12/2021 | 35,450 | -0.05 ▼ | -0.14 | 35,500 | 36,050 | 35,200 | 389,930 | 13,823,018,500 |
08/12/2021 | 35,500 | -0.60 ▼ | -1.69 | 36,100 | 36,800 | 35,450 | 389,020 | 13,810,210,000 |
07/12/2021 | 36,100 | 1.20 ▲ | 3.32 | 34,900 | 36,450 | 34,900 | 670,350 | 24,199,635,000 |
06/12/2021 | 34,900 | -2.60 ▼ | -7.45 | 37,500 | 37,800 | 34,900 | 1,240,410 | 43,290,309,000 |
04/12/2021 | 37,500 | -1.90 ▼ | -5.07 | 39,400 | 39,550 | 37,500 | 829,330 | 31,099,875,000 |
03/12/2021 | 37,500 | -1.90 ▼ | -5.07 | 39,400 | 39,550 | 37,500 | 829,330 | 31,099,875,000 |
02/12/2021 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,800 | 39,250 | 333,750 | 13,149,750,000 |
01/12/2021 | 39,300 | -0.25 ▼ | -0.64 | 39,550 | 40,100 | 39,200 | 453,470 | 17,821,371,000 |
30/11/2021 | 39,550 | 0.65 ▲ | 1.64 | 38,900 | 40,350 | 38,800 | 917,490 | 36,286,729,500 |
29/11/2021 | 38,900 | -0.85 ▼ | -2.19 | 39,750 | 39,500 | 38,850 | 459,650 | 17,880,385,000 |
28/11/2021 | 39,750 | 0.75 ▲ | 1.89 | 39,000 | 40,500 | 39,300 | 807,390 | 32,093,752,500 |
26/11/2021 | 39,750 | 0.75 ▲ | 1.89 | 39,000 | 40,500 | 39,300 | 807,390 | 32,093,752,500 |
25/11/2021 | 39,000 | 1.05 ▲ | 2.69 | 37,950 | 39,350 | 38,000 | 802,310 | 31,290,090,000 |
24/11/2021 | 37,950 | -1.15 ▼ | -3.03 | 39,100 | 39,150 | 37,800 | 951,560 | 36,111,702,000 |
23/11/2021 | 39,100 | 0.70 ▲ | 1.79 | 38,400 | 39,350 | 38,500 | 511,910 | 20,015,681,000 |
22/11/2021 | 38,400 | 0.90 ▲ | 2.34 | 37,500 | 39,100 | 37,500 | 734,300 | 28,197,120,000 |
19/11/2021 | 37,500 | -2.40 ▼ | -6.40 | 39,900 | 39,900 | 37,150 | 1,477,340 | 55,400,250,000 |
18/11/2021 | 39,900 | -2.60 ▼ | -6.52 | 42,500 | 42,400 | 39,900 | 1,840,360 | 73,430,364,000 |
17/11/2021 | 42,500 | -0.60 ▼ | -1.41 | 43,100 | 43,700 | 42,500 | 673,890 | 28,640,325,000 |
16/11/2021 | 43,100 | -0.60 ▼ | -1.39 | 43,700 | 44,400 | 43,050 | 509,300 | 21,950,830,000 |
15/11/2021 | 43,700 | -1.00 ▼ | -2.29 | 44,700 | 44,750 | 43,550 | 733,140 | 32,038,218,000 |
14/11/2021 | 45,000 | 1.50 ▲ | 3.33 | 43,500 | 45,050 | 43,500 | 68,460 | 3,080,700,000 |
12/11/2021 | 44,700 | 1.20 ▲ | 2.68 | 43,500 | 45,050 | 43,500 | 638,210 | 28,527,987,000 |
11/11/2021 | 43,500 | -1.00 ▼ | -2.30 | 44,500 | 44,400 | 43,000 | 1,460,660 | 63,538,710,000 |
10/11/2021 | 44,500 | -1.15 ▼ | -2.58 | 45,650 | 45,650 | 44,400 | 1,301,140 | 57,900,730,000 |
09/11/2021 | 45,650 | -0.40 ▼ | -0.88 | 46,050 | 46,500 | 45,650 | 646,200 | 29,499,030,000 |
08/11/2021 | 46,050 | -0.40 ▼ | -0.87 | 46,450 | 46,800 | 45,750 | 747,760 | 34,434,348,000 |
07/11/2021 | 46,450 | 0.65 ▲ | 1.40 | 45,800 | 47,000 | 45,300 | 802,800 | 37,290,060,000 |
05/11/2021 | 46,450 | 0.65 ▲ | 1.40 | 45,800 | 47,000 | 45,300 | 802,800 | 37,290,060,000 |
04/11/2021 | 44,950 | -0.85 ▼ | -1.89 | 45,800 | 46,200 | 44,500 | 1,516,040 | 68,145,998,000 |
03/11/2021 | 44,950 | -0.85 ▼ | -1.89 | 45,800 | 46,200 | 44,500 | 1,516,040 | 68,145,998,000 |
02/11/2021 | 45,800 | -0.20 ▼ | -0.44 | 46,000 | 46,950 | 45,650 | 1,115,120 | 51,072,496,000 |
01/11/2021 | 46,000 | -1.40 ▼ | -3.04 | 47,400 | 47,600 | 45,850 | 1,739,910 | 80,035,860,000 |
31/10/2021 | 47,400 | -0.60 ▼ | -1.27 | 48,000 | 48,400 | 46,850 | 1,147,150 | 54,374,910,000 |
29/10/2021 | 47,400 | -0.60 ▼ | -1.27 | 48,000 | 48,400 | 46,850 | 1,147,150 | 54,374,910,000 |
28/10/2021 | 48,000 | -0.05 ▼ | -0.10 | 48,050 | 48,600 | 47,750 | 686,550 | 32,954,400,000 |
27/10/2021 | 48,050 | 0.40 ▲ | 0.83 | 47,650 | 48,200 | 47,450 | 709,390 | 34,086,189,500 |
26/10/2021 | 47,650 | 0.65 ▲ | 1.36 | 47,000 | 47,800 | 46,000 | 918,220 | 43,753,183,000 |
25/10/2021 | 47,000 | -2.00 ▼ | -4.26 | 49,000 | 49,000 | 47,000 | 1,554,270 | 73,050,690,000 |
23/10/2021 | 49,000 | -0.40 ▼ | -0.82 | 49,400 | 49,650 | 48,800 | 700,370 | 34,318,130,000 |
22/10/2021 | 49,000 | -0.40 ▼ | -0.82 | 49,400 | 49,650 | 48,800 | 700,370 | 34,318,130,000 |
21/10/2021 | 49,400 | 0.20 ▲ | 0.40 | 49,200 | 49,900 | 48,900 | 802,130 | 39,625,222,000 |
20/10/2021 | 49,200 | -0.10 ▼ | -0.20 | 49,300 | 49,550 | 48,300 | 1,015,040 | 49,939,968,000 |
19/10/2021 | 49,300 | -0.55 ▼ | -1.12 | 49,850 | 49,900 | 49,000 | 968,180 | 47,731,274,000 |
18/10/2021 | 49,850 | 0.10 ▲ | 0.20 | 49,750 | 51,300 | 49,600 | 1,076,880 | 53,682,468,000 |
16/10/2021 | 49,750 | 1.30 ▲ | 2.61 | 48,450 | 50,300 | 48,650 | 1,501,910 | 74,720,022,500 |
15/10/2021 | 49,750 | 1.30 ▲ | 2.61 | 48,450 | 50,300 | 48,650 | 1,501,910 | 74,720,022,500 |
14/10/2021 | 48,450 | 0.35 ▲ | 0.72 | 48,100 | 48,800 | 48,000 | 1,010,400 | 48,953,880,000 |
13/10/2021 | 48,100 | -0.25 ▼ | -0.52 | 48,350 | 48,800 | 47,850 | 702,190 | 33,775,339,000 |
12/10/2021 | 48,350 | 0.50 ▲ | 1.03 | 47,850 | 48,350 | 47,700 | 1,047,760 | 50,659,196,000 |
11/10/2021 | 47,850 | 0.20 ▲ | 0.42 | 47,650 | 48,700 | 47,500 | 896,840 | 42,913,794,000 |
08/10/2021 | 47,650 | 0.05 ▲ | 0.10 | 47,600 | 48,300 | 47,400 | 729,940 | 34,781,641,000 |
07/10/2021 | 47,600 | -0.75 ▼ | -1.58 | 48,350 | 48,500 | 47,500 | 1,151,570 | 54,814,732,000 |
06/10/2021 | 48,350 | 0.50 ▲ | 1.03 | 47,850 | 48,750 | 47,850 | 749,340 | 36,230,589,000 |
05/10/2021 | 47,850 | -0.80 ▼ | -1.67 | 48,650 | 48,700 | 47,850 | 1,016,480 | 48,638,568,000 |
04/10/2021 | 48,650 | 1.90 ▲ | 3.91 | 46,750 | 48,850 | 47,150 | 1,460,600 | 71,058,190,000 |
01/10/2021 | 46,750 | 0.25 ▲ | 0.53 | 46,500 | 47,300 | 46,050 | 944,970 | 44,177,347,500 |
30/09/2021 | 46,500 | 0.60 ▲ | 1.29 | 45,900 | 47,200 | 46,050 | 966,730 | 44,952,945,000 |
29/09/2021 | 45,900 | -0.10 ▼ | -0.22 | 46,000 | 46,500 | 45,500 | 748,290 | 34,346,511,000 |
28/09/2021 | 46,000 | 2.00 ▲ | 4.35 | 44,000 | 46,200 | 43,550 | 1,035,250 | 47,621,500,000 |
27/09/2021 | 44,000 | -1.40 ▼ | -3.18 | 45,400 | 46,300 | 44,000 | 1,296,070 | 57,027,080,000 |
26/09/2021 | 45,400 | -1.10 ▼ | -2.42 | 46,500 | 46,800 | 45,000 | 1,225,270 | 55,627,258,000 |
24/09/2021 | 45,400 | -1.10 ▼ | -2.42 | 46,500 | 46,800 | 45,000 | 1,225,270 | 55,627,258,000 |
23/09/2021 | 46,500 | -0.10 ▼ | -0.22 | 46,600 | 47,550 | 46,000 | 966,820 | 44,957,130,000 |
22/09/2021 | 46,600 | -0.10 ▼ | -0.21 | 46,700 | 47,100 | 46,100 | 684,410 | 31,893,506,000 |
21/09/2021 | 46,700 | 1.70 ▲ | 3.64 | 45,000 | 46,800 | 44,000 | 1,753,930 | 81,908,531,000 |
20/09/2021 | 45,000 | -2.00 ▼ | -4.44 | 47,000 | 47,600 | 45,000 | 2,136,300 | 96,133,500,000 |
17/09/2021 | 47,000 | 0.50 ▲ | 1.06 | 47,000 | 48,300 | 46,650 | 1,578,420 | 74,185,740,000 |
16/09/2021 | 47,000 | 0.25 ▲ | 0.53 | 46,750 | 47,900 | 46,150 | 1,288,320 | 60,551,040,000 |
15/09/2021 | 46,750 | 3.00 ▲ | 6.42 | 43,750 | 46,800 | 43,350 | 2,048,480 | 95,766,440,000 |
14/09/2021 | 43,750 | -0.05 ▼ | -0.11 | 43,800 | 44,450 | 43,650 | 1,004,220 | 43,934,625,000 |
13/09/2021 | 43,800 | -1.10 ▼ | -2.51 | 44,900 | 45,200 | 43,650 | 1,371,950 | 60,091,410,000 |
11/09/2021 | 44,900 | 0.05 ▲ | 0.11 | 44,900 | 45,450 | 44,200 | 1,219,070 | 54,736,243,000 |
10/09/2021 | 44,900 | 0.05 ▲ | 0.11 | 44,900 | 45,450 | 44,200 | 1,219,070 | 54,736,243,000 |
09/09/2021 | 44,900 | 1.45 ▲ | 3.23 | 43,450 | 45,250 | 43,550 | 1,827,810 | 82,068,669,000 |
08/09/2021 | 43,450 | 1.35 ▲ | 3.11 | 42,100 | 43,800 | 41,750 | 1,792,530 | 77,885,428,500 |
07/09/2021 | 42,100 | -0.75 ▼ | -1.78 | 42,850 | 43,700 | 42,100 | 1,721,140 | 72,459,994,000 |
06/09/2021 | 42,850 | 2.75 ▲ | 6.42 | 40,050 | 42,850 | 40,450 | 2,199,480 | 94,247,718,000 |
05/09/2021 | 38,600 | 1.20 ▲ | 3.11 | 37,400 | 37,800 | 36,400 | 1,053,010 | 40,646,186,000 |
03/09/2021 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,800 | 36,400 | 1,763,540 | 65,250,980,000 |
01/09/2021 | 40,050 | 0.15 ▲ | 0.37 | 39,900 | 40,400 | 39,150 | 1,044,430 | 41,829,421,500 |
31/08/2021 | 39,900 | -0.50 ▼ | -1.25 | 39,700 | 40,500 | 39,100 | 1,094,320 | 43,663,368,000 |
30/08/2021 | 39,700 | 1.45 ▲ | 3.65 | 38,250 | 39,800 | 38,400 | 1,078,960 | 42,834,712,000 |
27/08/2021 | 38,250 | 0.15 ▲ | 0.39 | 38,100 | 38,450 | 37,300 | 747,130 | 28,577,722,500 |
26/08/2021 | 38,100 | -0.60 ▼ | -1.57 | 38,700 | 39,000 | 37,900 | 871,470 | 33,203,007,000 |
25/08/2021 | 38,700 | 1.10 ▲ | 2.84 | 37,600 | 38,950 | 37,450 | 1,005,560 | 38,915,172,000 |
24/08/2021 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 38,050 | 37,000 | 676,970 | 25,454,072,000 |
23/08/2021 | 37,500 | -1.25 ▼ | -3.33 | 38,750 | 38,600 | 37,500 | 1,086,990 | 40,762,125,000 |
20/08/2021 | 38,750 | -1.70 ▼ | -4.39 | 40,450 | 40,350 | 37,700 | 2,252,630 | 87,289,412,500 |
19/08/2021 | 40,450 | 0.55 ▲ | 1.36 | 39,900 | 40,600 | 39,950 | 809,020 | 32,724,859,000 |
18/08/2021 | 39,900 | 0.10 ▲ | 0.25 | 39,800 | 40,650 | 39,600 | 1,177,850 | 46,996,215,000 |
17/08/2021 | 39,800 | 1.70 ▲ | 4.27 | 38,100 | 39,900 | 38,350 | 2,190,210 | 87,170,358,000 |
16/08/2021 | 38,100 | 0.60 ▲ | 1.57 | 37,500 | 38,350 | 37,550 | 840,500 | 32,023,050,000 |
13/08/2021 | 37,500 | -0.05 ▼ | -0.13 | 37,550 | 37,700 | 36,350 | 1,318,350 | 49,438,125,000 |
12/08/2021 | 37,550 | -0.70 ▼ | -1.86 | 38,250 | 38,500 | 37,500 | 1,026,880 | 38,559,344,000 |
11/08/2021 | 38,250 | -0.50 ▼ | -1.31 | 38,750 | 39,100 | 38,200 | 895,160 | 34,239,870,000 |
10/08/2021 | 38,750 | -0.05 ▼ | -0.13 | 38,800 | 39,600 | 38,500 | 905,340 | 35,081,925,000 |
09/08/2021 | 38,800 | 0.80 ▲ | 2.06 | 38,000 | 38,950 | 37,450 | 1,085,730 | 42,126,324,000 |
06/08/2021 | 38,000 | -0.60 ▼ | -1.58 | 38,600 | 38,600 | 38,000 | 982,320 | 37,328,160,000 |
05/08/2021 | 38,600 | 1.10 ▲ | 2.85 | 37,500 | 38,600 | 37,100 | 1,053,010 | 40,646,186,000 |
04/08/2021 | 37,500 | 0.50 ▲ | 1.33 | 37,000 | 37,700 | 36,950 | 1,020,920 | 38,284,500,000 |
03/08/2021 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,800 | 36,400 | 1,763,540 | 65,250,980,000 |
02/08/2021 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 38,150 | 36,800 | 1,651,190 | 61,754,506,000 |
30/07/2021 | 37,300 | 0.40 ▲ | 1.07 | 36,900 | 37,600 | 36,800 | 962,300 | 35,893,790,000 |
29/07/2021 | 36,900 | 1.00 ▲ | 2.71 | 35,900 | 37,150 | 35,900 | 1,102,970 | 40,699,593,000 |
28/07/2021 | 35,900 | 0.20 ▲ | 0.56 | 35,700 | 36,300 | 35,400 | 1,257,450 | 45,142,455,000 |
27/07/2021 | 35,700 | 1.30 ▲ | 3.64 | 34,400 | 36,100 | 34,900 | 1,395,940 | 49,835,058,000 |
26/07/2021 | 34,400 | -0.55 ▼ | -1.60 | 34,950 | 35,000 | 33,400 | 1,213,530 | 41,745,432,000 |
23/07/2021 | 34,950 | -1.35 ▼ | -3.86 | 36,300 | 36,250 | 34,900 | 1,350,670 | 47,205,916,500 |
21/07/2021 | 35,800 | 2.70 ▲ | 7.54 | 33,100 | 36,700 | 35,500 | 1,505,270 | 53,888,666,000 |
20/07/2021 | 35,400 | 2.25 ▲ | 6.36 | 33,100 | 35,400 | 32,500 | 1,590,720 | 56,311,488,000 |
19/07/2021 | 33,100 | -2.40 ▼ | -7.25 | 35,500 | 34,600 | 33,100 | 1,188,890 | 39,352,259,000 |
17/07/2021 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 36,400 | 35,200 | 964,170 | 34,228,035,000 |
16/07/2021 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 36,400 | 35,200 | 964,170 | 34,228,035,000 |
15/07/2021 | 36,000 | 1.60 ▲ | 4.44 | 34,400 | 36,000 | 34,050 | 982,910 | 35,384,760,000 |
14/07/2021 | 34,400 | 0.45 ▲ | 1.31 | 33,950 | 35,050 | 33,400 | 1,058,660 | 36,417,904,000 |
13/07/2021 | 33,950 | 0.95 ▲ | 2.80 | 33,000 | 34,100 | 33,000 | 1,069,670 | 36,315,296,500 |
12/07/2021 | 33,000 | -2.45 ▼ | -7.42 | 35,450 | 34,850 | 33,000 | 1,952,340 | 64,427,220,000 |
09/07/2021 | 35,450 | -1.65 ▼ | -4.65 | 37,100 | 37,600 | 34,600 | 1,564,980 | 55,478,541,000 |
08/07/2021 | 37,100 | -1.80 ▼ | -4.85 | 38,900 | 39,200 | 36,900 | 1,580,780 | 58,646,938,000 |
07/07/2021 | 38,900 | 0.20 ▲ | 0.51 | 38,700 | 39,650 | 37,950 | 1,305,260 | 50,774,614,000 |
06/07/2021 | 38,700 | -2.90 ▼ | -7.49 | 41,600 | 42,450 | 38,700 | 1,469,050 | 56,852,235,000 |
05/07/2021 | 41,600 | -0.80 ▼ | -1.92 | 42,400 | 42,500 | 41,000 | 988,260 | 41,111,616,000 |
02/07/2021 | 42,400 | -0.20 ▼ | -0.47 | 42,600 | 43,000 | 42,300 | 1,093,420 | 46,361,008,000 |
01/07/2021 | 42,600 | 0.70 ▲ | 1.64 | 41,900 | 42,800 | 41,850 | 1,312,120 | 55,896,312,000 |
30/06/2021 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 42,550 | 41,700 | 871,330 | 36,508,727,000 |
29/06/2021 | 42,000 | -0.75 ▼ | -1.79 | 42,750 | 42,950 | 41,650 | 992,170 | 41,671,140,000 |
28/06/2021 | 42,750 | 1.45 ▲ | 3.39 | 41,300 | 43,350 | 42,250 | 1,698,590 | 72,614,722,500 |
25/06/2021 | 41,300 | 0.80 ▲ | 1.94 | 40,500 | 41,450 | 39,900 | 714,240 | 29,498,112,000 |
24/06/2021 | 40,500 | -0.65 ▼ | -1.60 | 41,150 | 41,500 | 40,300 | 762,720 | 30,890,160,000 |
23/06/2021 | 41,150 | -0.65 ▼ | -1.58 | 41,800 | 41,800 | 40,950 | 614,510 | 25,287,086,500 |
22/06/2021 | 41,800 | -0.40 ▼ | -0.96 | 42,200 | 42,500 | 41,700 | 863,760 | 36,105,168,000 |
21/06/2021 | 42,200 | 0.40 ▲ | 0.95 | 43,000 | 43,400 | 42,000 | 1,254,860 | 52,955,092,000 |
18/06/2021 | 43,000 | 1.20 ▲ | 2.79 | 41,800 | 43,050 | 41,500 | 1,930,230 | 82,999,890,000 |
17/06/2021 | 41,800 | 1.30 ▲ | 3.11 | 40,500 | 42,000 | 39,600 | 1,107,610 | 46,298,098,000 |
16/06/2021 | 40,500 | -1.35 ▼ | -3.33 | 41,850 | 41,800 | 40,000 | 1,061,380 | 42,985,890,000 |
15/06/2021 | 42,050 | 1.25 ▲ | 2.97 | 40,800 | 42,400 | 41,500 | 545,580 | 22,941,639,000 |
14/06/2021 | 44,900 | 0.85 ▲ | 1.89 | 44,050 | 45,200 | 44,500 | 1,026,820 | 46,104,218,000 |
11/06/2021 | 44,050 | 0.55 ▲ | 1.25 | 43,500 | 44,500 | 43,150 | 955,840 | 42,104,752,000 |
10/06/2021 | 43,500 | 0.30 ▲ | 0.69 | 43,200 | 44,300 | 42,800 | 998,840 | 43,449,540,000 |
09/06/2021 | 43,200 | 0.95 ▲ | 2.20 | 42,250 | 43,800 | 41,200 | 1,319,710 | 57,011,472,000 |
08/06/2021 | 42,250 | -3.15 ▼ | -7.46 | 45,400 | 45,900 | 42,250 | 1,464,080 | 61,857,380,000 |
07/06/2021 | 45,400 | -0.70 ▼ | -1.54 | 46,100 | 47,000 | 44,500 | 1,144,650 | 51,967,110,000 |
04/06/2021 | 46,100 | 1.60 ▲ | 3.47 | 44,500 | 46,350 | 44,500 | 1,239,970 | 57,162,617,000 |
03/06/2021 | 44,500 | 1.20 ▲ | 2.70 | 43,300 | 45,000 | 43,000 | 1,074,730 | 47,825,485,000 |
02/06/2021 | 43,300 | -0.20 ▼ | -0.46 | 43,500 | 43,900 | 42,600 | 1,187,210 | 51,406,193,000 |
01/06/2021 | 43,500 | -0.40 ▼ | -0.92 | 43,900 | 45,300 | 43,500 | 1,114,850 | 48,495,975,000 |
31/05/2021 | 43,900 | 16.05 ▲ | 36.56 | 41,250 | 43,900 | 41,900 | 1,238,490 | 54,369,711,000 |
28/05/2021 | 41,250 | 0.95 ▲ | 2.30 | 40,300 | 41,500 | 40,300 | 1,253,530 | 51,708,112,500 |
27/05/2021 | 40,300 | 0.30 ▲ | 0.74 | 40,000 | 41,400 | 39,850 | 1,129,430 | 45,516,029,000 |
26/05/2021 | 40,000 | -0.20 ▼ | -0.50 | 40,200 | 40,800 | 39,750 | 1,182,660 | 47,306,400,000 |
25/05/2021 | 40,200 | 2.20 ▲ | 5.47 | 38,000 | 40,350 | 37,800 | 1,979,560 | 79,578,312,000 |
24/05/2021 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,900 | 38,000 | 1,036,560 | 39,389,280,000 |
23/05/2021 | 37,900 | -0.15 ▼ | -0.40 | 38,050 | 38,350 | 37,450 | 1,074,290 | 40,715,591,000 |
21/05/2021 | 37,900 | -0.15 ▼ | -0.40 | 38,050 | 38,350 | 37,450 | 1,074,290 | 40,715,591,000 |
20/05/2021 | 38,050 | -0.65 ▼ | -1.71 | 38,700 | 38,700 | 38,050 | 1,307,930 | 49,766,736,500 |
19/05/2021 | 38,700 | 0.25 ▲ | 0.65 | 38,450 | 39,400 | 38,500 | 1,330,930 | 51,506,991,000 |
18/05/2021 | 38,450 | 0.95 ▲ | 2.47 | 37,500 | 39,200 | 38,000 | 1,527,890 | 58,747,370,500 |
17/05/2021 | 37,500 | 0.70 ▲ | 1.87 | 36,800 | 37,850 | 35,800 | 1,610,850 | 60,406,875,000 |
16/05/2021 | 36,800 | -0.60 ▼ | -1.63 | 37,400 | 38,000 | 36,550 | 1,735,810 | 63,877,808,000 |
14/05/2021 | 36,800 | -0.60 ▼ | -1.63 | 37,400 | 38,000 | 36,550 | 1,735,810 | 63,877,808,000 |
13/05/2021 | 37,400 | -0.70 ▼ | -1.87 | 38,100 | 39,000 | 37,400 | 1,338,100 | 50,044,940,000 |
12/05/2021 | 38,100 | 0.35 ▲ | 0.92 | 37,750 | 38,150 | 37,050 | 1,495,310 | 56,971,311,000 |
11/05/2021 | 37,750 | -1.45 ▼ | -3.84 | 39,200 | 39,600 | 37,400 | 2,581,700 | 97,459,175,000 |
10/05/2021 | 39,200 | 2.50 ▲ | 6.38 | 36,700 | 39,200 | 36,700 | 1,411,010 | 55,311,592,000 |
07/05/2021 | 36,700 | 1.80 ▲ | 4.90 | 34,900 | 37,150 | 34,550 | 2,087,560 | 76,613,452,000 |
06/05/2021 | 34,900 | 1.40 ▲ | 4.01 | 33,500 | 35,400 | 33,150 | 1,871,180 | 65,304,182,000 |
05/05/2021 | 33,500 | -0.10 ▼ | -0.30 | 33,600 | 34,500 | 33,500 | 1,188,420 | 39,812,070,000 |
04/05/2021 | 33,600 | 1.85 ▲ | 5.51 | 31,750 | 33,700 | 31,000 | 1,880,750 | 63,193,200,000 |
03/05/2021 | 31,000 | 2.00 ▲ | 6.45 | 29,000 | 31,000 | 27,000 | 339,250 | 10,516,750,000 |
30/04/2021 | 31,750 | 0.45 ▲ | 1.42 | 31,300 | 32,350 | 31,300 | 1,286,720 | 40,853,360,000 |
29/04/2021 | 31,750 | 0.45 ▲ | 1.42 | 31,300 | 32,350 | 31,300 | 1,286,720 | 40,853,360,000 |
28/04/2021 | 31,300 | -0.10 ▼ | -0.32 | 31,400 | 31,950 | 30,850 | 973,070 | 30,457,091,000 |
27/04/2021 | 31,400 | 1.20 ▲ | 3.82 | 30,200 | 31,900 | 30,200 | 1,092,230 | 34,296,022,000 |
26/04/2021 | 30,200 | 0.05 ▲ | 0.17 | 30,150 | 31,050 | 30,100 | 1,034,780 | 31,250,356,000 |
23/04/2021 | 30,150 | 0.80 ▲ | 2.65 | 29,350 | 30,200 | 29,100 | 929,870 | 28,035,580,500 |
22/04/2021 | 29,350 | -2.20 ▼ | -7.50 | 31,550 | 31,900 | 29,350 | 1,087,010 | 31,903,743,500 |
21/04/2021 | 31,550 | -1.00 ▼ | -3.17 | 32,550 | 32,650 | 31,300 | 1,411,140 | 44,521,467,000 |
20/04/2021 | 31,550 | -1.00 ▼ | -3.17 | 32,550 | 32,650 | 31,300 | 1,411,140 | 44,521,467,000 |
19/04/2021 | 32,550 | 1.10 ▲ | 3.38 | 31,450 | 32,700 | 31,350 | 1,230,740 | 40,060,587,000 |
16/04/2021 | 31,450 | -0.10 ▼ | -0.32 | 31,550 | 31,950 | 30,500 | 1,157,500 | 36,403,375,000 |
15/04/2021 | 31,550 | 1.60 ▲ | 5.07 | 29,950 | 31,850 | 29,700 | 1,675,120 | 52,850,036,000 |
14/04/2021 | 29,950 | 0.65 ▲ | 2.17 | 29,300 | 30,200 | 28,600 | 918,890 | 27,520,755,500 |
13/04/2021 | 29,300 | -1.00 ▼ | -3.41 | 30,300 | 30,400 | 29,300 | 1,049,340 | 30,745,662,000 |
12/04/2021 | 30,300 | 1.85 ▲ | 6.11 | 30,150 | 30,450 | 30,150 | 873,860 | 26,477,958,000 |
09/04/2021 | 30,150 | 0.60 ▲ | 1.99 | 29,550 | 30,300 | 29,500 | 819,660 | 24,712,749,000 |
08/04/2021 | 29,550 | 0.30 ▲ | 1.02 | 29,250 | 29,750 | 29,250 | 857,690 | 25,344,739,500 |
07/04/2021 | 29,250 | 0.75 ▲ | 2.56 | 28,500 | 29,500 | 28,350 | 719,770 | 21,053,272,500 |
06/04/2021 | 28,500 | -0.35 ▼ | -1.23 | 28,850 | 29,000 | 28,500 | 567,420 | 16,171,470,000 |
05/04/2021 | 28,850 | -0.05 ▼ | -0.17 | 28,900 | 29,200 | 28,600 | 741,500 | 21,392,275,000 |
02/04/2021 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 29,400 | 28,750 | 872,110 | 25,203,979,000 |
01/04/2021 | 29,000 | 0.60 ▲ | 2.07 | 28,400 | 29,150 | 28,700 | 889,060 | 25,782,740,000 |
31/03/2021 | 28,400 | 0.55 ▲ | 1.94 | 27,850 | 28,650 | 27,800 | 693,600 | 19,698,240,000 |
30/03/2021 | 27,850 | 0.20 ▲ | 0.72 | 27,650 | 27,900 | 27,450 | 529,860 | 14,756,601,000 |
29/03/2021 | 27,650 | 0.30 ▲ | 1.08 | 27,350 | 27,700 | 27,300 | 529,380 | 14,637,357,000 |
26/03/2021 | 27,350 | 0.05 ▲ | 0.18 | 27,300 | 27,650 | 26,100 | 912,430 | 24,954,960,500 |
25/03/2021 | 27,300 | 0.20 ▲ | 0.73 | 27,100 | 27,750 | 27,000 | 857,910 | 23,420,943,000 |
24/03/2021 | 27,100 | -1.50 ▼ | -5.54 | 28,600 | 28,550 | 27,100 | 982,640 | 26,629,544,000 |
23/03/2021 | 28,600 | -0.15 ▼ | -0.52 | 28,750 | 29,100 | 28,250 | 635,480 | 18,174,728,000 |
22/03/2021 | 28,750 | -0.35 ▼ | -1.22 | 29,100 | 29,350 | 28,750 | 532,260 | 15,302,475,000 |
19/03/2021 | 29,100 | 0.40 ▲ | 1.37 | 28,700 | 29,500 | 28,600 | 791,630 | 23,036,433,000 |
18/03/2021 | 28,700 | 0.30 ▲ | 1.05 | 28,400 | 28,900 | 28,500 | 499,760 | 14,343,112,000 |
17/03/2021 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,700 | 28,300 | 597,590 | 16,971,556,000 |
16/03/2021 | 28,300 | 0.15 ▲ | 0.53 | 28,150 | 28,500 | 28,000 | 686,520 | 19,428,516,000 |
15/03/2021 | 28,150 | -0.05 ▼ | -0.18 | 28,200 | 28,550 | 28,150 | 596,560 | 16,793,164,000 |
12/03/2021 | 28,200 | -0.25 ▼ | -0.89 | 28,450 | 28,700 | 28,200 | 676,800 | 19,085,760,000 |
11/03/2021 | 28,450 | 0.35 ▲ | 1.23 | 28,100 | 28,600 | 28,050 | 736,940 | 20,965,943,000 |
10/03/2021 | 28,100 | -0.20 ▼ | -0.71 | 28,300 | 28,400 | 27,600 | 766,370 | 21,534,997,000 |
09/03/2021 | 28,300 | -0.55 ▼ | -1.94 | 28,850 | 28,950 | 28,300 | 905,680 | 25,630,744,000 |
08/03/2021 | 28,850 | 0.90 ▲ | 3.12 | 27,950 | 29,300 | 27,950 | 1,101,070 | 31,765,869,500 |
05/03/2021 | 27,950 | 0.25 ▲ | 0.89 | 27,700 | 28,200 | 27,300 | 900,580 | 25,171,211,000 |
04/03/2021 | 27,700 | -0.40 ▼ | -1.44 | 28,100 | 28,900 | 27,500 | 1,127,570 | 31,233,689,000 |
03/03/2021 | 28,100 | 0.20 ▲ | 0.71 | 27,900 | 28,500 | 27,700 | 1,101,380 | 30,948,778,000 |
02/03/2021 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,450 | 27,800 | 1,127,150 | 31,447,485,000 |
01/03/2021 | 28,000 | 1.50 ▲ | 5.36 | 26,500 | 28,150 | 26,900 | 1,273,030 | 35,644,840,000 |
26/02/2021 | 26,500 | 0.70 ▲ | 2.64 | 25,800 | 26,650 | 25,400 | 1,745,700 | 46,261,050,000 |
25/02/2021 | 25,800 | 0.25 ▲ | 0.97 | 25,550 | 25,950 | 25,500 | 798,270 | 20,595,366,000 |
24/02/2021 | 25,550 | -0.15 ▼ | -0.59 | 25,700 | 26,250 | 25,450 | 941,330 | 24,050,981,500 |
23/02/2021 | 25,700 | -0.05 ▼ | -0.19 | 25,750 | 26,150 | 25,500 | 830,510 | 21,344,107,000 |
22/02/2021 | 25,750 | 0.60 ▲ | 2.33 | 25,150 | 26,200 | 25,250 | 1,399,500 | 36,037,125,000 |
19/02/2021 | 25,150 | 0.25 ▲ | 0.99 | 24,900 | 25,500 | 24,650 | 807,210 | 20,301,331,500 |
18/02/2021 | 24,900 | -0.55 ▼ | -2.21 | 25,450 | 25,500 | 24,850 | 1,113,390 | 27,723,411,000 |
17/02/2021 | 25,450 | 1.45 ▲ | 5.70 | 24,000 | 25,500 | 24,550 | 970,370 | 24,695,916,500 |
10/02/2021 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,150 | 23,200 | 642,470 | 15,419,280,000 |
09/02/2021 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,150 | 23,200 | 642,470 | 15,419,280,000 |
08/02/2021 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 25,150 | 22,500 | 1,255,130 | 29,495,555,000 |
05/02/2021 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,350 | 23,750 | 609,490 | 14,627,760,000 |
05/01/2021 | 24,350 | 0.65 ▲ | 2.67 | 23,700 | 24,600 | 23,700 | 359,720 | 8,759,182,000 |
04/01/2021 | 23,700 | 1.55 ▲ | 6.54 | 22,150 | 23,700 | 22,700 | 1,042,430 | 24,705,591,000 |
01/01/2021 | 22,150 | 0.40 ▲ | 1.81 | 21,750 | 22,150 | 21,650 | 6,328,880 | 140,184,692,000 |
31/12/2020 | 22,150 | 0.40 ▲ | 1.81 | 21,750 | 22,150 | 21,650 | 6,328,880 | 140,184,692,000 |
30/12/2020 | 21,750 | -0.20 ▼ | -0.92 | 21,950 | 21,950 | 21,700 | 5,035,220 | 109,516,035,000 |
29/12/2020 | 21,950 | -0.30 ▼ | -1.37 | 22,200 | 22,300 | 21,900 | 652,082 | 14,313,199,900 |
28/12/2020 | 22,200 | -0.10 ▼ | -0.45 | 22,250 | 22,750 | 21,900 | 837,427 | 18,590,879,400 |
27/12/2020 | 22,250 | 0.20 ▲ | 0.90 | 22,050 | 22,300 | 21,650 | 659,030 | 14,663,417,500 |
25/12/2020 | 22,250 | 0.20 ▲ | 0.90 | 22,050 | 22,300 | 21,650 | 659,030 | 14,663,417,500 |
24/12/2020 | 22,050 | -0.30 ▼ | -1.36 | 22,300 | 22,600 | 20,900 | 1,358,981 | 29,965,531,050 |
23/12/2020 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 23,000 | 22,050 | 731,754 | 16,318,114,200 |
22/12/2020 | 22,000 | 0.40 ▲ | 1.82 | 21,650 | 22,150 | 21,400 | 681,435 | 14,991,570,000 |
21/12/2020 | 21,650 | -0.10 ▼ | -0.46 | 21,750 | 22,200 | 21,250 | 1,188,275 | 25,726,153,750 |
20/12/2020 | 21,750 | 0.60 ▲ | 2.76 | 21,150 | 21,900 | 21,150 | 766,908 | 16,680,249,000 |
18/12/2020 | 21,750 | 0.60 ▲ | 2.76 | 21,150 | 21,900 | 21,150 | 766,908 | 16,680,249,000 |
17/12/2020 | 21,150 | 0.20 ▲ | 0.95 | 20,950 | 21,650 | 20,700 | 1,010,474 | 21,371,525,100 |
16/12/2020 | 20,950 | 0.10 ▲ | 0.48 | 20,900 | 21,100 | 20,850 | 884,040 | 18,520,638,000 |
15/12/2020 | 20,900 | -0.30 ▼ | -1.44 | 21,200 | 21,200 | 20,700 | 1,316,131 | 27,507,137,900 |
14/12/2020 | 21,200 | 0.50 ▲ | 2.36 | 20,700 | 21,400 | 20,800 | 1,056,287 | 22,393,284,400 |
13/12/2020 | 20,700 | 0.80 ▲ | 3.86 | 19,900 | 20,850 | 19,900 | 1,014,384 | 20,997,748,800 |
11/12/2020 | 20,700 | 0.80 ▲ | 3.86 | 19,900 | 20,850 | 19,900 | 1,014,384 | 20,997,748,800 |
10/12/2020 | 19,900 | -0.30 ▼ | -1.51 | 20,150 | 20,400 | 19,750 | 1,533,111 | 30,508,908,900 |
09/12/2020 | 20,150 | 0.00 ■■ | 0.00 | 20,100 | 20,350 | 19,850 | 1,069,632 | 21,553,084,800 |
08/12/2020 | 20,100 | 0.50 ▲ | 2.49 | 19,650 | 20,350 | 19,800 | 1,434,927 | 28,842,032,700 |
07/12/2020 | 19,650 | 1.30 ▲ | 6.62 | 18,400 | 19,650 | 18,500 | 1,959,230 | 38,498,869,500 |
04/12/2020 | 18,400 | -0.15 ▼ | -0.82 | 18,550 | 18,850 | 18,300 | 6,519,670 | 119,961,928,000 |
03/12/2020 | 18,550 | 0.60 ▲ | 3.23 | 17,950 | 18,600 | 17,950 | 1,109,594 | 20,582,968,700 |
02/12/2020 | 17,950 | -0.40 ▼ | -2.23 | 18,350 | 18,250 | 17,850 | 1,317,340 | 23,646,253,000 |
01/12/2020 | 18,350 | 0.40 ▲ | 2.18 | 18,000 | 18,550 | 17,700 | 1,080,786 | 19,832,423,100 |
30/11/2020 | 18,550 | 0.05 ▲ | 0.27 | 18,500 | 18,850 | 18,350 | 7,381,470 | 136,926,268,500 |
27/11/2020 | 18,550 | 0.05 ▲ | 0.27 | 18,500 | 18,850 | 18,350 | 7,381,470 | 136,926,268,500 |
26/11/2020 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,500 | 17,850 | 7,787,550 | 144,069,675,000 |
25/11/2020 | 18,100 | -0.60 ▼ | -3.31 | 18,700 | 18,900 | 18,100 | 8,425,700 | 152,505,170,000 |
24/11/2020 | 18,700 | 1.00 ▲ | 5.35 | 17,700 | 18,700 | 17,950 | 13,418,850 | 250,932,495,000 |
23/11/2020 | 17,700 | -0.70 ▼ | -3.95 | 18,400 | 18,000 | 17,500 | 19,176,000 | 339,415,200,000 |
20/11/2020 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 18,900 | 18,300 | 1,590,808 | 29,270,867,200 |
19/11/2020 | 18,800 | -0.30 ▼ | -1.60 | 19,050 | 19,050 | 18,550 | 1,499,266 | 28,186,200,800 |
18/11/2020 | 19,050 | -0.05 ▼ | -0.26 | 19,100 | 19,450 | 18,750 | 13,267,560 | 252,747,018,000 |
17/11/2020 | 19,100 | 1.00 ▲ | 5.24 | 18,150 | 19,150 | 18,200 | 1,175,431 | 22,450,732,100 |
16/11/2020 | 18,150 | 0.10 ▲ | 0.55 | 18,050 | 18,300 | 17,850 | 1,508,522 | 27,379,674,300 |
13/11/2020 | 18,050 | 0.30 ▲ | 1.66 | 17,800 | 18,400 | 17,650 | 965,501 | 17,427,293,050 |
12/11/2020 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,950 | 17,550 | 668,764 | 11,903,999,200 |
11/11/2020 | 17,800 | 0.60 ▲ | 3.37 | 17,200 | 17,900 | 17,200 | 1,619,224 | 28,822,187,200 |
10/11/2020 | 17,200 | -0.40 ▼ | -2.33 | 17,650 | 18,000 | 17,150 | 1,394,060 | 23,977,832,000 |
09/11/2020 | 17,650 | 0.80 ▲ | 4.53 | 16,850 | 17,700 | 16,950 | 1,511,455 | 26,677,180,750 |
06/11/2020 | 16,850 | 0.70 ▲ | 4.15 | 16,200 | 16,950 | 16,150 | 1,520,953 | 25,628,058,050 |
05/11/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,450 | 16,650 | 16,200 | 1,007,121 | 16,315,360,200 |
04/11/2020 | 16,450 | -0.10 ▼ | -0.61 | 16,500 | 16,750 | 16,400 | 1,046,111 | 17,208,525,950 |
03/11/2020 | 16,500 | 0.60 ▲ | 3.64 | 15,950 | 16,700 | 16,050 | 2,051,478 | 33,849,387,000 |
02/11/2020 | 15,950 | 0.90 ▲ | 5.64 | 15,000 | 15,950 | 15,000 | 1,560,830 | 24,895,238,500 |
30/10/2020 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,200 | 14,800 | 895,269 | 13,429,035,000 |
29/10/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,950 | 15,050 | 14,600 | 866,048 | 12,817,510,400 |
28/10/2020 | 14,950 | -0.40 ▼ | -2.68 | 15,350 | 15,300 | 14,900 | 1,107,348 | 16,554,852,600 |
27/10/2020 | 15,350 | 0.10 ▲ | 0.65 | 15,250 | 15,400 | 15,150 | 793,100 | 12,174,085,000 |
26/10/2020 | 15,250 | -0.20 ▼ | -1.31 | 15,400 | 15,800 | 15,250 | 1,038,487 | 15,836,926,750 |
25/10/2020 | 15,400 | 0.00 ■■ | 0.00 | 15,450 | 15,700 | 15,400 | 1,097,038 | 16,894,385,200 |
23/10/2020 | 15,400 | 0.00 ■■ | 0.00 | 15,450 | 15,700 | 15,400 | 1,097,038 | 16,894,385,200 |
22/10/2020 | 15,450 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 15,150 | 827,181 | 12,779,946,450 |
21/10/2020 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,800 | 15,100 | 924,645 | 14,054,604,000 |
20/10/2020 | 15,600 | 0.90 ▲ | 5.77 | 14,650 | 15,600 | 14,600 | 1,296,411 | 20,224,011,600 |
19/10/2020 | 14,650 | -0.40 ▼ | -2.73 | 15,050 | 15,150 | 14,500 | 1,294,875 | 18,969,918,750 |
18/10/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,100 | 15,350 | 14,950 | 1,084,033 | 16,314,696,650 |
16/10/2020 | 15,050 | 0.00 ■■ | 0.00 | 15,100 | 15,350 | 14,950 | 1,084,033 | 16,314,696,650 |
15/10/2020 | 15,100 | 0.05 ▲ | 0.33 | 15,100 | 15,450 | 15,050 | 8,383,990 | 126,598,249,000 |
14/10/2020 | 15,100 | -0.30 ▼ | -1.99 | 15,350 | 15,450 | 15,000 | 1,199,659 | 18,114,850,900 |
13/10/2020 | 15,350 | -0.50 ▼ | -3.26 | 15,800 | 15,950 | 15,250 | 1,396,797 | 21,440,833,950 |
12/10/2020 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,100 | 15,600 | 1,501,642 | 23,725,943,600 |
11/10/2020 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,900 | 15,650 | 552,392 | 8,672,554,400 |
09/10/2020 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,900 | 15,650 | 552,392 | 8,672,554,400 |
08/10/2020 | 15,750 | -0.10 ▼ | -0.63 | 15,800 | 16,100 | 15,650 | 1,202,526 | 18,939,784,500 |
07/10/2020 | 15,800 | 0.10 ▲ | 0.63 | 15,750 | 16,400 | 15,500 | 1,777,357 | 28,082,240,600 |
06/10/2020 | 15,750 | 0.30 ▲ | 1.90 | 15,450 | 15,800 | 15,300 | 901,571 | 14,199,743,250 |
05/10/2020 | 15,450 | 0.00 ■■ | 0.00 | 15,450 | 15,850 | 15,350 | 1,140,694 | 17,623,722,300 |
04/10/2020 | 15,450 | -0.40 ▼ | -2.59 | 15,800 | 15,900 | 14,850 | 2,120,703 | 32,764,861,350 |
02/10/2020 | 15,450 | -0.40 ▼ | -2.59 | 15,800 | 15,900 | 14,850 | 2,120,703 | 32,764,861,350 |
01/10/2020 | 15,800 | 0.20 ▲ | 1.27 | 15,650 | 16,450 | 15,650 | 1,097,630 | 17,342,554,000 |
30/09/2020 | 15,650 | 0.50 ▲ | 3.19 | 15,200 | 15,850 | 14,850 | 1,523,889 | 23,848,862,850 |
29/09/2020 | 15,200 | -0.90 ▼ | -5.92 | 16,100 | 16,150 | 15,200 | 2,308,525 | 35,089,580,000 |
28/09/2020 | 16,100 | 0.90 ▲ | 5.59 | 15,250 | 16,250 | 15,250 | 1,692,576 | 27,250,473,600 |
25/09/2020 | 15,250 | 0.30 ▲ | 1.97 | 14,950 | 15,400 | 14,800 | 1,361,417 | 20,761,609,250 |
24/09/2020 | 14,950 | 0.80 ▲ | 5.35 | 14,200 | 15,100 | 14,000 | 2,245,997 | 33,577,655,150 |
23/09/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,050 | 975,105 | 13,846,491,000 |
22/09/2020 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,450 | 13,750 | 1,545,337 | 21,943,785,400 |
21/09/2020 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,500 | 13,900 | 1,461,867 | 20,319,951,300 |
18/09/2020 | 14,200 | 0.80 ▲ | 5.63 | 13,450 | 14,200 | 13,450 | 1,180,011 | 16,756,156,200 |
17/09/2020 | 13,450 | -0.40 ▼ | -2.97 | 13,800 | 13,900 | 13,300 | 1,709,575 | 22,993,783,750 |
16/09/2020 | 13,800 | 0.80 ▲ | 5.80 | 13,000 | 13,900 | 12,950 | 2,059,165 | 28,416,477,000 |
15/09/2020 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,400 | 12,900 | 1,671,052 | 21,723,676,000 |
14/09/2020 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 11,950 | 2,580,834 | 32,776,591,800 |
11/09/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 12,050 | 11,850 | 774,824 | 9,220,405,600 |
10/09/2020 | 11,850 | -0.20 ▼ | -1.69 | 12,050 | 12,250 | 11,850 | 687,313 | 8,144,659,050 |
09/09/2020 | 12,050 | 0.40 ▲ | 3.32 | 11,650 | 12,200 | 11,500 | 11,379,420 | 137,122,011,000 |
08/09/2020 | 11,650 | 0.10 ▲ | 0.86 | 11,550 | 11,700 | 11,450 | 702,345 | 8,182,319,250 |
07/09/2020 | 11,550 | -0.30 ▼ | -2.60 | 11,850 | 11,900 | 11,550 | 969,535 | 11,198,129,250 |
04/09/2020 | 11,850 | -0.10 ▼ | -0.84 | 11,950 | 11,950 | 11,700 | 765,720 | 9,073,782,000 |
03/09/2020 | 11,950 | 0.10 ▲ | 0.84 | 11,800 | 12,200 | 11,850 | 1,490,619 | 17,812,897,050 |
02/09/2020 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 11,800 | 11,300 | 1,490,050 | 17,582,590,000 |
01/09/2020 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 11,800 | 11,300 | 1,490,050 | 17,582,590,000 |
31/08/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,600 | 11,250 | 700,881 | 7,919,955,300 |
28/08/2020 | 11,400 | -0.30 ▼ | -2.63 | 11,650 | 11,750 | 11,400 | 885,148 | 10,090,687,200 |
27/08/2020 | 11,650 | 0.10 ▲ | 0.86 | 11,600 | 11,750 | 11,500 | 531,135 | 6,187,722,750 |
26/08/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,750 | 11,600 | 725,351 | 8,414,071,600 |
25/08/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,650 | 710,538 | 8,313,294,600 |
24/08/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,650 | 11,950 | 11,700 | 887,593 | 10,473,597,400 |
21/08/2020 | 11,650 | 0.20 ▲ | 1.72 | 11,500 | 11,650 | 11,450 | 593,302 | 6,911,968,300 |
20/08/2020 | 11,500 | -0.10 ▼ | -0.87 | 11,550 | 11,650 | 11,350 | 1,029,263 | 11,836,524,500 |
19/08/2020 | 11,550 | 0.00 ■■ | 0.00 | 11,600 | 11,750 | 11,550 | 678,291 | 7,834,261,050 |
18/08/2020 | 11,600 | 0.30 ▲ | 2.59 | 11,350 | 11,800 | 11,300 | 1,064,553 | 12,348,814,800 |
17/08/2020 | 11,350 | 0.20 ▲ | 1.76 | 11,200 | 11,400 | 11,050 | 663,330 | 7,528,795,500 |
14/08/2020 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,450 | 11,100 | 876,702 | 9,819,062,400 |
13/08/2020 | 11,400 | 0.20 ▲ | 1.75 | 11,250 | 11,500 | 11,300 | 586,452 | 6,685,552,800 |
12/08/2020 | 11,250 | -0.20 ▼ | -1.78 | 11,400 | 11,500 | 11,100 | 925,653 | 10,413,596,250 |
11/08/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,200 | 967,458 | 11,029,021,200 |
10/08/2020 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,600 | 11,200 | 1,256,911 | 14,328,785,400 |
07/08/2020 | 11,200 | 0.50 ▲ | 4.46 | 10,700 | 11,200 | 10,650 | 1,375,755 | 15,408,456,000 |
06/08/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,650 | 10,800 | 10,450 | 1,026,009 | 10,978,296,300 |
05/08/2020 | 10,650 | 0.30 ▲ | 2.82 | 10,350 | 10,900 | 10,200 | 1,130,992 | 12,045,064,800 |
04/08/2020 | 10,350 | 0.20 ▲ | 1.93 | 10,150 | 10,700 | 10,250 | 952,319 | 9,856,501,650 |
03/08/2020 | 10,150 | 0.70 ▲ | 6.90 | 9,500 | 10,150 | 9,600 | 1,379,150 | 13,998,372,500 |
31/07/2020 | 9,500 | -0.40 ▼ | -4.21 | 9,930 | 9,990 | 9,500 | 873,914 | 8,302,183,000 |
30/07/2020 | 9,930 | 0.10 ▲ | 1.01 | 9,830 | 10,250 | 9,850 | 583,128 | 5,790,461,040 |
29/07/2020 | 9,830 | -0.60 ▼ | -6.10 | 10,400 | 10,100 | 9,680 | 1,405,729 | 13,818,316,070 |
28/07/2020 | 10,400 | 0.70 ▲ | 6.73 | 9,720 | 10,400 | 9,780 | 1,510,573 | 15,709,959,200 |
27/07/2020 | 9,720 | -0.70 ▼ | -7.20 | 10,450 | 10,300 | 9,720 | 1,373,887 | 13,354,181,640 |
26/07/2020 | 10,450 | -0.60 ▼ | -5.74 | 11,000 | 10,950 | 10,250 | 1,817,028 | 18,987,942,600 |
24/07/2020 | 10,450 | -0.60 ▼ | -5.74 | 11,000 | 10,950 | 10,250 | 1,817,028 | 18,987,942,600 |
23/07/2020 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,250 | 10,850 | 788,740 | 8,676,140,000 |
22/07/2020 | 11,200 | -0.20 ▼ | -1.79 | 11,350 | 11,450 | 11,200 | 355,530 | 3,981,936,000 |
21/07/2020 | 11,350 | 0.20 ▲ | 1.76 | 11,200 | 11,450 | 11,000 | 785,970 | 8,920,759,500 |
20/07/2020 | 11,200 | -0.40 ▼ | -3.57 | 11,550 | 11,700 | 11,100 | 1,065,545 | 11,934,104,000 |
19/07/2020 | 11,550 | 0.10 ▲ | 0.87 | 11,500 | 11,800 | 11,450 | 620,629 | 7,168,264,950 |
17/07/2020 | 11,550 | 0.10 ▲ | 0.87 | 11,500 | 11,800 | 11,450 | 620,629 | 7,168,264,950 |
16/07/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,750 | 11,400 | 1,041,574 | 11,978,101,000 |
15/07/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 12,000 | 11,700 | 577,218 | 6,753,450,600 |
14/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,850 | 11,900 | 11,750 | 428,500 | 5,056,300,000 |
13/07/2020 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 12,000 | 11,750 | 871,640 | 10,328,934,000 |
12/07/2020 | 11,750 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,550 | 664,773 | 7,811,082,750 |
10/07/2020 | 11,750 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,550 | 664,773 | 7,811,082,750 |
09/07/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,850 | 11,600 | 579,531 | 6,780,512,700 |
08/07/2020 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,900 | 11,450 | 1,043,434 | 12,103,834,400 |
07/07/2020 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,200 | 11,800 | 1,402,822 | 16,553,299,600 |
06/07/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 12,100 | 11,850 | 600,769 | 7,149,151,100 |
05/07/2020 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 12,200 | 11,700 | 969,068 | 11,483,455,800 |
03/07/2020 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 12,200 | 11,700 | 969,068 | 11,483,455,800 |
02/07/2020 | 11,750 | -0.30 ▼ | -2.55 | 12,000 | 12,150 | 11,700 | 764,855 | 8,987,046,250 |
01/07/2020 | 12,000 | 0.60 ▲ | 5.00 | 11,450 | 12,000 | 11,300 | 827,779 | 9,933,348,000 |
30/06/2020 | 11,450 | -0.40 ▼ | -3.49 | 11,800 | 12,000 | 11,000 | 2,042,266 | 23,383,945,700 |
29/06/2020 | 11,800 | -0.40 ▼ | -3.39 | 12,250 | 12,300 | 11,600 | 1,287,500 | 15,192,500,000 |
28/06/2020 | 12,250 | -0.05 ▼ | -0.41 | 12,300 | 12,750 | 12,200 | 8,277,360 | 101,397,660,000 |
26/06/2020 | 12,250 | -0.05 ▼ | -0.41 | 12,300 | 12,750 | 12,200 | 8,277,360 | 101,397,660,000 |
25/06/2020 | 12,300 | 0.60 ▲ | 4.88 | 11,700 | 12,500 | 11,400 | 1,873,303 | 23,041,626,900 |
24/06/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,150 | 11,600 | 1,563,797 | 18,296,424,900 |
23/06/2020 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,450 | 11,700 | 1,209,028 | 14,387,433,200 |
22/06/2020 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,300 | 11,950 | 1,127,110 | 13,638,031,000 |
19/06/2020 | 11,900 | 0.60 ▲ | 5.04 | 11,350 | 11,950 | 11,350 | 1,061,811 | 12,635,550,900 |
18/06/2020 | 11,350 | -0.20 ▼ | -1.76 | 11,500 | 11,700 | 11,300 | 700,357 | 7,949,051,950 |
17/06/2020 | 11,500 | 0.55 ▲ | 4.78 | 10,950 | 11,700 | 10,750 | 16,463,500 | 189,330,250,000 |
16/06/2020 | 10,950 | 0.30 ▲ | 2.74 | 10,650 | 11,100 | 10,750 | 801,622 | 8,777,760,900 |
15/06/2020 | 10,650 | -0.40 ▼ | -3.76 | 11,000 | 11,450 | 10,550 | 1,351,169 | 14,389,949,850 |
14/06/2020 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,000 | 9,800 | 1,967,894 | 21,646,834,000 |
12/06/2020 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,000 | 9,800 | 1,967,894 | 21,646,834,000 |
11/06/2020 | 10,300 | -0.80 ▼ | -7.77 | 11,050 | 11,450 | 10,300 | 2,150,316 | 22,148,254,800 |
10/06/2020 | 11,050 | -0.30 ▼ | -2.71 | 11,300 | 11,350 | 10,750 | 1,638,604 | 18,106,574,200 |
09/06/2020 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,900 | 11,200 | 1,313,523 | 14,908,486,050 |
08/06/2020 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,850 | 1,506,189 | 17,019,935,700 |
06/06/2020 | 10,600 | 0.70 ▲ | 6.60 | 9,920 | 10,600 | 9,840 | 1,650,430 | 17,494,558,000 |
05/06/2020 | 10,600 | 0.70 ▲ | 6.60 | 9,920 | 10,600 | 9,840 | 1,650,430 | 17,494,558,000 |
04/06/2020 | 9,920 | 0.00 ■■ | 0.00 | 9,940 | 10,150 | 9,910 | 923,916 | 9,165,246,720 |
03/06/2020 | 9,940 | 0.10 ▲ | 1.01 | 9,800 | 9,990 | 9,620 | 1,007,664 | 10,016,180,160 |
02/06/2020 | 9,800 | -0.30 ▼ | -3.06 | 10,100 | 9,990 | 9,800 | 1,355,284 | 13,281,783,200 |
01/06/2020 | 10,100 | 0.10 ▲ | 0.99 | 9,970 | 10,500 | 9,750 | 1,786,168 | 18,040,296,800 |
31/05/2020 | 9,970 | -0.20 ▼ | -2.01 | 10,150 | 10,200 | 9,720 | 1,750,697 | 17,454,449,090 |
29/05/2020 | 9,970 | -0.20 ▼ | -2.01 | 10,150 | 10,200 | 9,720 | 1,750,697 | 17,454,449,090 |
28/05/2020 | 10,150 | 0.10 ▲ | 0.99 | 10,050 | 10,400 | 10,100 | 895,813 | 9,092,501,950 |
27/05/2020 | 10,050 | 0.20 ▲ | 1.99 | 9,890 | 10,400 | 9,920 | 1,638,724 | 16,469,176,200 |
26/05/2020 | 9,890 | 0.10 ▲ | 1.01 | 9,790 | 9,890 | 9,760 | 1,026,266 | 10,149,770,740 |
25/05/2020 | 9,790 | 0.10 ▲ | 1.02 | 9,700 | 9,880 | 9,600 | 714,613 | 6,996,061,270 |
24/05/2020 | 9,700 | 0.40 ▲ | 4.12 | 9,270 | 9,750 | 9,100 | 1,041,391 | 10,101,492,700 |
22/05/2020 | 9,700 | 0.40 ▲ | 4.12 | 9,270 | 9,750 | 9,100 | 1,041,391 | 10,101,492,700 |
21/05/2020 | 9,270 | -0.30 ▼ | -3.24 | 9,530 | 9,590 | 9,210 | 1,414,224 | 13,109,856,480 |
20/05/2020 | 9,530 | -0.20 ▼ | -2.10 | 9,700 | 9,860 | 9,500 | 1,019,043 | 9,711,479,790 |
19/05/2020 | 9,700 | 0.20 ▲ | 2.06 | 9,460 | 10,050 | 9,600 | 1,009,970 | 9,796,709,000 |
18/05/2020 | 9,460 | 0.60 ▲ | 6.34 | 8,850 | 9,460 | 8,890 | 1,197,836 | 11,331,528,560 |
17/05/2020 | 8,850 | -0.20 ▼ | -2.26 | 9,060 | 9,140 | 8,770 | 974,718 | 8,626,254,300 |
15/05/2020 | 8,850 | -0.20 ▼ | -2.26 | 9,060 | 9,140 | 8,770 | 974,718 | 8,626,254,300 |
14/05/2020 | 9,060 | 0.00 ■■ | 0.00 | 9,030 | 9,300 | 8,910 | 1,023,988 | 9,277,331,280 |
13/05/2020 | 9,030 | 0.60 ▲ | 6.64 | 8,440 | 9,030 | 8,800 | 1,212,385 | 10,947,836,550 |
12/05/2020 | 8,440 | 0.60 ▲ | 7.11 | 7,890 | 8,440 | 7,770 | 1,391,682 | 11,745,796,080 |
11/05/2020 | 7,890 | 0.10 ▲ | 1.27 | 7,810 | 8,150 | 7,810 | 841,564 | 6,639,939,960 |
10/05/2020 | 7,810 | -0.10 ▼ | -1.28 | 7,930 | 8,110 | 7,810 | 812,406 | 6,344,890,860 |
08/05/2020 | 7,810 | -0.10 ▼ | -1.28 | 7,930 | 8,110 | 7,810 | 812,406 | 6,344,890,860 |
07/05/2020 | 7,930 | -0.20 ▼ | -2.52 | 8,120 | 8,260 | 7,860 | 936,652 | 7,427,650,360 |
06/05/2020 | 8,120 | 0.40 ▲ | 4.93 | 7,700 | 8,150 | 7,700 | 990,886 | 8,045,994,320 |
05/05/2020 | 7,700 | 0.20 ▲ | 2.60 | 7,550 | 7,810 | 7,600 | 455,792 | 3,509,598,400 |
04/05/2020 | 7,550 | 0.20 ▲ | 2.65 | 7,350 | 7,850 | 7,270 | 907,709 | 6,853,202,950 |
01/05/2020 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,220 | 634,387 | 4,662,744,450 |
30/04/2020 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,220 | 634,387 | 4,662,744,450 |
29/04/2020 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,220 | 634,387 | 4,662,744,450 |
28/04/2020 | 7,350 | -0.10 ▼ | -1.36 | 7,400 | 7,500 | 7,310 | 569,442 | 4,185,398,700 |
27/04/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,260 | 7,700 | 7,200 | 772,089 | 5,713,458,600 |
26/04/2020 | 7,260 | 0.50 ▲ | 6.89 | 6,790 | 7,260 | 7,050 | 2,108,949 | 15,310,969,740 |
24/04/2020 | 7,260 | 0.50 ▲ | 6.89 | 6,790 | 7,260 | 7,050 | 2,108,949 | 15,310,969,740 |
23/04/2020 | 6,790 | 0.10 ▲ | 1.47 | 6,670 | 6,790 | 6,790 | 177,773 | 1,207,078,670 |
22/04/2020 | 6,670 | 0.40 ▲ | 6.00 | 6,240 | 6,670 | 6,100 | 588,125 | 3,922,793,750 |
21/04/2020 | 6,240 | -0.50 ▼ | -8.01 | 6,700 | 6,610 | 6,240 | 1,214,940 | 7,581,225,600 |
20/04/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,780 | 7,020 | 6,660 | 706,495 | 4,733,516,500 |
19/04/2020 | 6,780 | 0.30 ▲ | 4.42 | 6,500 | 6,780 | 6,400 | 685,138 | 4,645,235,640 |
17/04/2020 | 6,780 | 0.30 ▲ | 4.42 | 6,500 | 6,780 | 6,400 | 685,138 | 4,645,235,640 |
16/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,460 | 6,780 | 6,400 | 555,909 | 3,613,408,500 |
15/04/2020 | 6,460 | 0.40 ▲ | 6.19 | 6,040 | 6,460 | 6,200 | 746,882 | 4,824,857,720 |
14/04/2020 | 6,040 | 0.40 ▲ | 6.62 | 5,650 | 6,040 | 5,750 | 1,039,641 | 6,279,431,640 |
13/04/2020 | 5,650 | 0.10 ▲ | 1.77 | 5,600 | 5,850 | 5,550 | 456,301 | 2,578,100,650 |
12/04/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,760 | 5,520 | 418,473 | 2,343,448,800 |
10/04/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,760 | 5,520 | 418,473 | 2,343,448,800 |
09/04/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,870 | 5,590 | 543,436 | 3,043,241,600 |
08/04/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,570 | 5,700 | 5,360 | 402,251 | 2,292,830,700 |
07/04/2020 | 5,570 | 0.00 ■■ | 0.00 | 5,560 | 5,600 | 5,360 | 370,683 | 2,064,704,310 |
06/04/2020 | 5,560 | 0.40 ▲ | 7.19 | 5,200 | 5,560 | 5,260 | 643,949 | 3,580,356,440 |
03/04/2020 | 5,200 | 0.30 ▲ | 5.77 | 4,860 | 5,200 | 4,900 | 510,202 | 2,653,050,400 |
02/04/2020 | 4,860 | 0.30 ▲ | 6.17 | 4,550 | 4,860 | 4,500 | 400,150 | 1,944,729,000 |
01/04/2020 | 4,860 | 0.30 ▲ | 6.17 | 4,550 | 4,860 | 4,500 | 400,150 | 1,944,729,000 |
31/03/2020 | 4,550 | -0.10 ▼ | -2.20 | 4,650 | 4,840 | 4,360 | 455,741 | 2,073,621,550 |
30/03/2020 | 4,650 | -0.40 ▼ | -8.60 | 5,000 | 4,800 | 4,650 | 474,412 | 2,206,015,800 |
29/03/2020 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,200 | 4,800 | 322,264 | 1,611,320,000 |
27/03/2020 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,200 | 4,800 | 322,264 | 1,611,320,000 |
26/03/2020 | 4,900 | -0.30 ▼ | -6.12 | 5,230 | 5,200 | 4,900 | 329,276 | 1,613,452,400 |
25/03/2020 | 5,230 | 0.20 ▲ | 3.82 | 5,070 | 5,300 | 5,130 | 272,023 | 1,422,680,290 |
24/03/2020 | 5,070 | -0.40 ▼ | -7.89 | 5,420 | 5,400 | 5,060 | 501,771 | 2,543,978,970 |
23/03/2020 | 5,420 | -0.40 ▼ | -7.38 | 5,820 | 5,580 | 5,420 | 358,617 | 1,943,704,140 |
22/03/2020 | 5,820 | -0.10 ▼ | -1.72 | 5,940 | 6,050 | 5,780 | 253,424 | 1,474,927,680 |
20/03/2020 | 5,820 | -0.10 ▼ | -1.72 | 5,940 | 6,050 | 5,780 | 253,424 | 1,474,927,680 |
19/03/2020 | 5,940 | -0.20 ▼ | -3.37 | 6,160 | 6,080 | 5,800 | 309,418 | 1,837,942,920 |
18/03/2020 | 6,160 | 0.00 ■■ | 0.00 | 6,190 | 6,330 | 6,110 | 342,324 | 2,108,715,840 |
17/03/2020 | 6,190 | 0.20 ▲ | 3.23 | 6,000 | 6,190 | 5,810 | 198,946 | 1,231,475,740 |
16/03/2020 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,300 | 5,830 | 4,312,470 | 25,874,820,000 |
14/03/2020 | 5,900 | -0.20 ▼ | -3.39 | 6,100 | 6,100 | 5,680 | 6,260,180 | 36,935,062,000 |
13/03/2020 | 5,900 | -0.20 ▼ | -3.39 | 6,100 | 6,100 | 5,680 | 6,260,180 | 36,935,062,000 |
12/03/2020 | 6,100 | -0.45 ▼ | -7.38 | 6,550 | 6,400 | 6,100 | 8,037,500 | 49,028,750,000 |
11/03/2020 | 6,550 | -0.48 ▼ | -7.33 | 7,030 | 7,140 | 6,540 | 5,312,990 | 34,800,084,500 |
10/03/2020 | 7,030 | 0.00 ■■ | 0.00 | 7,070 | 7,170 | 6,680 | 411,198 | 2,890,721,940 |
09/03/2020 | 7,070 | -0.50 ▼ | -7.07 | 7,600 | 7,300 | 7,070 | 434,663 | 3,073,067,410 |
07/03/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,690 | 7,600 | 197,518 | 1,501,136,800 |
06/03/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,690 | 7,600 | 197,518 | 1,501,136,800 |
05/03/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,840 | 7,700 | 199,460 | 1,535,842,000 |
04/03/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,590 | 7,750 | 7,570 | 267,452 | 2,059,380,400 |
03/03/2020 | 7,590 | 0.00 ■■ | 0.00 | 7,590 | 7,760 | 7,590 | 327,420 | 2,485,117,800 |
02/03/2020 | 7,590 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,530 | 151,416 | 1,149,247,440 |
28/02/2020 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,720 | 7,550 | 499,649 | 3,797,332,400 |
27/02/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,750 | 7,840 | 7,720 | 236,234 | 1,842,625,200 |
26/02/2020 | 7,750 | -0.10 ▼ | -1.29 | 7,880 | 7,840 | 7,680 | 221,190 | 1,714,222,500 |
25/02/2020 | 7,880 | 0.10 ▲ | 1.27 | 7,770 | 7,900 | 7,590 | 374,384 | 2,950,145,920 |
24/02/2020 | 7,770 | -0.40 ▼ | -5.15 | 8,170 | 8,100 | 7,770 | 716,634 | 5,568,246,180 |
21/02/2020 | 8,170 | -0.20 ▼ | -2.45 | 8,340 | 8,450 | 8,150 | 305,549 | 2,496,335,330 |
20/02/2020 | 8,340 | 0.30 ▲ | 3.60 | 8,060 | 8,340 | 8,060 | 665,534 | 5,550,553,560 |
19/02/2020 | 8,060 | -0.10 ▼ | -1.24 | 8,140 | 8,170 | 8,060 | 242,763 | 1,956,669,780 |
18/02/2020 | 8,140 | 0.00 ■■ | 0.00 | 8,130 | 8,230 | 8,070 | 479,303 | 3,901,526,420 |
17/02/2020 | 8,130 | 0.10 ▲ | 1.23 | 8,060 | 8,200 | 8,070 | 295,058 | 2,398,821,540 |
15/02/2020 | 8,060 | 0.20 ▲ | 2.48 | 7,880 | 8,060 | 7,850 | 393,262 | 3,169,691,720 |
14/02/2020 | 8,060 | 0.20 ▲ | 2.48 | 7,880 | 8,060 | 7,850 | 393,262 | 3,169,691,720 |
13/02/2020 | 7,880 | 0.00 ■■ | 0.00 | 7,880 | 7,890 | 7,710 | 525,260 | 4,139,048,800 |
12/02/2020 | 7,880 | 0.00 ■■ | 0.00 | 7,840 | 8,010 | 7,850 | 524,253 | 4,131,113,640 |
11/02/2020 | 7,840 | -0.20 ▼ | -2.55 | 8,020 | 8,150 | 7,840 | 692,417 | 5,428,549,280 |
10/02/2020 | 8,020 | -0.10 ▼ | -1.25 | 8,120 | 8,170 | 7,920 | 363,702 | 2,916,890,040 |
09/02/2020 | 8,120 | -0.10 ▼ | -1.23 | 8,260 | 8,340 | 8,080 | 429,232 | 3,485,363,840 |
07/02/2020 | 8,120 | -0.10 ▼ | -1.23 | 8,260 | 8,340 | 8,080 | 429,232 | 3,485,363,840 |
06/02/2020 | 8,260 | 0.20 ▲ | 2.42 | 8,030 | 8,320 | 8,010 | 442,810 | 3,657,610,600 |
05/02/2020 | 8,030 | 0.10 ▲ | 1.25 | 7,950 | 8,080 | 7,970 | 303,968 | 2,440,863,040 |
04/02/2020 | 7,950 | -0.30 ▼ | -3.77 | 8,230 | 8,300 | 7,930 | 539,532 | 4,289,279,400 |
03/02/2020 | 8,230 | 0.10 ▲ | 1.22 | 8,150 | 8,300 | 7,620 | 887,515 | 7,304,248,450 |
02/02/2020 | 8,150 | -0.50 ▼ | -6.13 | 8,660 | 8,720 | 8,150 | 859,082 | 7,001,518,300 |
31/01/2020 | 8,150 | -0.50 ▼ | -6.13 | 8,660 | 8,720 | 8,150 | 859,082 | 7,001,518,300 |
30/01/2020 | 8,660 | -0.30 ▼ | -3.46 | 8,980 | 8,880 | 8,550 | 830,844 | 7,195,109,040 |
29/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
28/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
27/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
26/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
24/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
23/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
22/01/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,550 | 9,090 | 8,500 | 890,857 | 7,999,895,860 |
21/01/2020 | 8,550 | 0.25 ▲ | 2.92 | 8,300 | 8,590 | 8,330 | 4,006,910 | 34,259,080,500 |
20/01/2020 | 8,300 | -0.14 ▼ | -1.69 | 8,440 | 8,420 | 8,220 | 5,054,860 | 41,955,338,000 |
17/01/2020 | 8,440 | -0.08 ▼ | -0.95 | 8,520 | 8,620 | 8,300 | 4,436,910 | 37,447,520,400 |
16/01/2020 | 8,520 | 0.07 ▲ | 0.82 | 8,450 | 8,600 | 8,450 | 4,634,950 | 39,489,774,000 |
15/01/2020 | 8,450 | 0.35 ▲ | 4.14 | 8,100 | 8,500 | 8,170 | 9,107,900 | 76,961,755,000 |
14/01/2020 | 7,940 | 0.01 ▲ | 0.13 | 7,940 | 7,990 | 7,840 | 1,383,770 | 10,987,133,800 |
13/01/2020 | 7,940 | -0.10 ▼ | -1.26 | 8,090 | 8,240 | 7,920 | 426,656 | 3,387,648,640 |
10/01/2020 | 8,090 | 0.00 ■■ | 0.00 | 8,090 | 8,250 | 8,090 | 363,238 | 2,938,595,420 |
09/01/2020 | 8,090 | 0.20 ▲ | 2.47 | 7,870 | 8,250 | 7,960 | 481,978 | 3,899,202,020 |
08/01/2020 | 7,870 | -0.10 ▼ | -1.27 | 7,930 | 7,950 | 7,750 | 364,468 | 2,868,363,160 |
07/01/2020 | 7,930 | -0.10 ▼ | -1.26 | 8,020 | 8,120 | 7,920 | 230,943 | 1,831,377,990 |
06/01/2020 | 8,020 | 0.00 ■■ | 0.00 | 7,980 | 8,150 | 7,890 | 475,710 | 3,815,194,200 |
03/01/2020 | 7,980 | -0.20 ▼ | -2.51 | 8,190 | 8,210 | 7,960 | 303,145 | 2,419,097,100 |
02/01/2020 | 8,190 | 0.40 ▲ | 4.88 | 7,810 | 8,190 | 7,750 | 328,318 | 2,688,924,420 |
31/12/2019 | 7,810 | -0.10 ▼ | -1.28 | 7,950 | 8,050 | 7,670 | 273,742 | 2,137,925,020 |
30/12/2019 | 7,950 | 0.10 ▲ | 1.26 | 7,860 | 8,100 | 7,850 | 125,296 | 996,103,200 |
28/12/2019 | 7,860 | 0.00 ■■ | 0.00 | 7,900 | 7,960 | 7,780 | 357,244 | 2,807,937,840 |
27/12/2019 | 7,860 | 0.00 ■■ | 0.00 | 7,900 | 7,960 | 7,780 | 357,244 | 2,807,937,840 |
26/12/2019 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 8,190 | 7,900 | 363,732 | 2,873,482,800 |
25/12/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,160 | 8,230 | 8,100 | 210,440 | 1,704,564,000 |
24/12/2019 | 8,160 | 0.00 ■■ | 0.00 | 8,160 | 8,270 | 8,150 | 187,223 | 1,527,739,680 |
23/12/2019 | 8,160 | -0.20 ▼ | -2.45 | 8,360 | 8,400 | 8,160 | 300,113 | 2,448,922,080 |
21/12/2019 | 8,360 | 0.23 ▲ | 2.75 | 8,130 | 8,390 | 8,150 | 2,980,680 | 24,918,484,800 |
20/12/2019 | 8,360 | 0.23 ▲ | 2.75 | 8,130 | 8,390 | 8,150 | 2,980,680 | 24,918,484,800 |
19/12/2019 | 8,130 | 0.10 ▲ | 1.23 | 8,070 | 8,170 | 8,070 | 162,049 | 1,317,458,370 |
18/12/2019 | 8,070 | 0.00 ■■ | 0.00 | 8,090 | 8,160 | 8,040 | 253,954 | 2,049,408,780 |
17/12/2019 | 8,090 | -0.30 ▼ | -3.71 | 8,420 | 8,450 | 8,010 | 1,094,012 | 8,850,557,080 |
16/12/2019 | 8,420 | 0.00 ■■ | 0.00 | 8,380 | 8,450 | 8,330 | 223,933 | 1,885,515,860 |
14/12/2019 | 8,380 | -0.10 ▼ | -1.19 | 8,460 | 8,600 | 8,380 | 403,348 | 3,380,056,240 |
13/12/2019 | 8,380 | -0.10 ▼ | -1.19 | 8,460 | 8,600 | 8,380 | 403,348 | 3,380,056,240 |
12/12/2019 | 8,460 | 0.10 ▲ | 1.18 | 8,320 | 8,460 | 8,300 | 382,955 | 3,239,799,300 |
11/12/2019 | 8,320 | -0.10 ▼ | -1.20 | 8,390 | 8,490 | 8,240 | 406,965 | 3,385,948,800 |
10/12/2019 | 8,390 | 0.00 ■■ | 0.00 | 8,400 | 8,470 | 8,290 | 439,254 | 3,685,341,060 |
09/12/2019 | 8,400 | 0.40 ▲ | 4.76 | 8,030 | 8,430 | 8,030 | 788,190 | 6,620,796,000 |
07/12/2019 | 8,030 | 0.00 ■■ | 0.00 | 7,990 | 8,110 | 7,960 | 337,394 | 2,709,273,820 |
06/12/2019 | 8,030 | 0.00 ■■ | 0.00 | 7,990 | 8,110 | 7,960 | 337,394 | 2,709,273,820 |
05/12/2019 | 7,990 | -0.10 ▼ | -1.25 | 8,100 | 8,150 | 7,850 | 463,299 | 3,701,759,010 |
04/12/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,010 | 8,180 | 7,970 | 372,230 | 3,015,063,000 |
03/12/2019 | 8,010 | 0.20 ▲ | 2.50 | 7,850 | 8,150 | 7,790 | 636,548 | 5,098,749,480 |
02/12/2019 | 7,850 | 0.10 ▲ | 1.27 | 7,780 | 7,990 | 7,780 | 388,461 | 3,049,418,850 |
29/11/2019 | 7,780 | 0.20 ▲ | 2.57 | 7,630 | 7,780 | 7,610 | 258,434 | 2,010,616,520 |
28/11/2019 | 7,630 | -0.10 ▼ | -1.31 | 7,760 | 7,850 | 7,550 | 373,019 | 2,846,134,970 |
27/11/2019 | 7,760 | 0.20 ▲ | 2.58 | 7,580 | 7,850 | 7,600 | 265,867 | 2,063,127,920 |
26/11/2019 | 7,580 | 0.10 ▲ | 1.32 | 7,510 | 7,660 | 7,550 | 376,344 | 2,852,687,520 |
25/11/2019 | 7,510 | -0.10 ▼ | -1.33 | 7,610 | 7,760 | 7,460 | 472,883 | 3,551,351,330 |
23/11/2019 | 7,610 | -0.60 ▼ | -7.88 | 8,180 | 8,240 | 7,610 | 1,013,585 | 7,713,381,850 |
22/11/2019 | 7,610 | -0.60 ▼ | -7.88 | 8,180 | 8,240 | 7,610 | 1,013,585 | 7,713,381,850 |
21/11/2019 | 8,180 | 0.10 ▲ | 1.22 | 8,100 | 8,290 | 8,040 | 384,529 | 3,145,447,220 |
20/11/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,150 | 8,200 | 8,050 | 391,656 | 3,172,413,600 |
19/11/2019 | 8,150 | 0.30 ▲ | 3.68 | 7,900 | 8,240 | 8,010 | 599,742 | 4,887,897,300 |
18/11/2019 | 7,900 | 0.20 ▲ | 2.53 | 7,750 | 7,910 | 7,780 | 382,785 | 3,024,001,500 |
15/11/2019 | 7,750 | -0.10 ▼ | -1.29 | 7,840 | 7,930 | 7,700 | 392,078 | 3,038,604,500 |
14/11/2019 | 7,840 | 0.00 ■■ | 0.00 | 7,800 | 8,080 | 7,750 | 520,568 | 4,081,253,120 |
13/11/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,880 | 8,040 | 7,750 | 609,237 | 4,752,048,600 |
12/11/2019 | 7,880 | 0.50 ▲ | 6.35 | 7,370 | 7,880 | 7,360 | 1,044,609 | 8,231,518,920 |
11/11/2019 | 7,370 | 0.00 ■■ | 0.00 | 7,370 | 7,470 | 7,300 | 238,870 | 1,760,471,900 |
09/11/2019 | 7,370 | 0.00 ■■ | 0.00 | 7,400 | 7,470 | 7,370 | 267,904 | 1,974,452,480 |
08/11/2019 | 7,370 | 0.00 ■■ | 0.00 | 7,400 | 7,470 | 7,370 | 267,904 | 1,974,452,480 |
07/11/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,350 | 7,470 | 7,360 | 347,174 | 2,569,087,600 |
06/11/2019 | 7,350 | 0.20 ▲ | 2.72 | 7,150 | 7,470 | 7,150 | 576,352 | 4,236,187,200 |
05/11/2019 | 7,150 | 0.00 ■■ | 0.00 | 7,120 | 7,240 | 7,090 | 332,138 | 2,374,786,700 |
04/11/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,150 | 7,290 | 7,150 | 149,583 | 1,076,997,600 |
01/11/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,150 | 7,290 | 7,150 | 149,583 | 1,076,997,600 |
31/10/2019 | 7,150 | 0.00 ■■ | 0.00 | 7,140 | 7,530 | 7,150 | 628,710 | 4,495,276,500 |
30/10/2019 | 7,140 | 0.00 ■■ | 0.00 | 7,100 | 7,240 | 7,050 | 243,928 | 1,741,645,920 |
29/10/2019 | 7,100 | -0.20 ▼ | -2.82 | 7,250 | 7,290 | 7,100 | 245,612 | 1,743,845,200 |
28/10/2019 | 7,250 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,240 | 396,287 | 2,873,080,750 |
26/10/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,160 | 7,280 | 7,160 | 356,003 | 2,563,221,600 |
25/10/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,160 | 7,280 | 7,160 | 356,003 | 2,563,221,600 |
24/10/2019 | 7,160 | 0.10 ▲ | 1.40 | 7,050 | 7,220 | 7,100 | 194,969 | 1,395,978,040 |
23/10/2019 | 7,050 | -0.10 ▼ | -1.42 | 7,190 | 7,420 | 7,050 | 420,465 | 2,964,278,250 |
22/10/2019 | 7,190 | 0.50 ▲ | 6.95 | 6,720 | 7,190 | 6,700 | 357,727 | 2,572,057,130 |
21/10/2019 | 6,720 | -0.20 ▼ | -2.98 | 6,910 | 6,910 | 6,690 | 354,248 | 2,380,546,560 |
18/10/2019 | 6,910 | -0.30 ▼ | -4.34 | 7,170 | 7,170 | 6,910 | 268,942 | 1,858,389,220 |
17/10/2019 | 7,170 | 0.10 ▲ | 1.39 | 7,100 | 7,190 | 7,070 | 164,019 | 1,176,016,230 |
16/10/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,160 | 7,240 | 7,000 | 485,675 | 3,448,292,500 |
15/10/2019 | 7,160 | -0.20 ▼ | -2.79 | 7,320 | 7,320 | 7,160 | 306,670 | 2,195,757,200 |
14/10/2019 | 7,320 | -0.10 ▼ | -1.37 | 7,410 | 7,500 | 7,320 | 244,287 | 1,788,180,840 |
11/10/2019 | 7,410 | 0.00 ■■ | 0.00 | 7,380 | 7,540 | 7,400 | 351,476 | 2,604,437,160 |
10/10/2019 | 7,380 | 0.20 ▲ | 2.71 | 7,200 | 7,380 | 7,210 | 315,166 | 2,325,925,080 |
09/10/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,160 | 7,350 | 7,160 | 304,595 | 2,193,084,000 |
08/10/2019 | 7,160 | -0.10 ▼ | -1.40 | 7,260 | 7,280 | 7,150 | 221,216 | 1,583,906,560 |
07/10/2019 | 7,260 | -0.10 ▼ | -1.38 | 7,360 | 7,390 | 7,200 | 243,594 | 1,768,492,440 |
04/10/2019 | 7,360 | 0.30 ▲ | 4.08 | 7,090 | 7,400 | 7,110 | 567,835 | 4,179,265,600 |
03/10/2019 | 7,090 | 0.10 ▲ | 1.41 | 7,000 | 7,090 | 6,860 | 340,442 | 2,413,733,780 |
02/10/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,860 | 7,100 | 6,900 | 461,802 | 3,232,614,000 |
01/10/2019 | 6,860 | 0.20 ▲ | 2.92 | 6,700 | 6,880 | 6,690 | 301,423 | 2,067,761,780 |
30/09/2019 | 6,700 | 0.20 ▲ | 2.99 | 6,540 | 6,730 | 6,530 | 373,290 | 2,501,043,000 |
27/09/2019 | 6,540 | 0.10 ▲ | 1.53 | 6,470 | 6,590 | 6,470 | 171,600 | 1,122,264,000 |
26/09/2019 | 6,470 | 0.00 ■■ | 0.00 | 6,480 | 6,540 | 6,470 | 115,024 | 744,205,280 |
25/09/2019 | 6,480 | -0.10 ▼ | -1.54 | 6,550 | 6,580 | 6,480 | 121,759 | 788,998,320 |
24/09/2019 | 6,550 | 0.00 ■■ | 0.00 | 6,550 | 6,600 | 6,520 | 59,885 | 392,246,750 |
23/09/2019 | 6,550 | -0.10 ▼ | -1.53 | 6,620 | 6,680 | 6,550 | 155,135 | 1,016,134,250 |
20/09/2019 | 6,620 | 0.10 ▲ | 1.51 | 6,490 | 6,750 | 6,490 | 392,221 | 2,596,503,020 |
19/09/2019 | 6,490 | 0.00 ■■ | 0.00 | 6,520 | 6,590 | 6,480 | 90,672 | 588,461,280 |
18/09/2019 | 6,520 | 0.00 ■■ | 0.00 | 6,510 | 6,610 | 6,490 | 140,099 | 913,445,480 |
17/09/2019 | 6,510 | 0.10 ▲ | 1.54 | 6,420 | 6,580 | 6,420 | 153,753 | 1,000,932,030 |
16/09/2019 | 6,420 | -0.10 ▼ | -1.56 | 6,510 | 6,550 | 6,420 | 178,379 | 1,145,193,180 |
13/09/2019 | 6,510 | -0.10 ▼ | -1.54 | 6,600 | 6,610 | 6,500 | 121,034 | 787,931,340 |
12/09/2019 | 6,600 | 0.00 ■■ | 0.00 | 6,640 | 6,680 | 6,560 | 119,154 | 786,416,400 |
11/09/2019 | 6,640 | 0.10 ▲ | 1.51 | 6,490 | 6,640 | 6,380 | 175,827 | 1,167,491,280 |
10/09/2019 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,610 | 6,450 | 279,850 | 1,847,010,000 |
09/09/2019 | 6,630 | 0.00 ■■ | 0.00 | 6,610 | 6,660 | 6,560 | 79,005 | 523,803,150 |
06/09/2019 | 6,610 | 0.00 ■■ | 0.00 | 6,650 | 6,700 | 6,590 | 119,951 | 792,876,110 |
05/09/2019 | 6,650 | 0.00 ■■ | 0.00 | 6,700 | 6,750 | 6,650 | 101,888 | 677,555,200 |
04/09/2019 | 6,700 | -0.10 ▼ | -1.49 | 6,780 | 6,780 | 6,660 | 82,073 | 549,889,100 |
03/09/2019 | 6,780 | 0.00 ■■ | 0.00 | 6,820 | 6,880 | 6,780 | 169,152 | 1,146,850,560 |
30/08/2019 | 6,820 | 0.10 ▲ | 1.47 | 6,680 | 6,890 | 6,700 | 130,951 | 893,085,820 |
29/08/2019 | 6,680 | -0.10 ▼ | -1.50 | 6,750 | 6,800 | 6,650 | 167,436 | 1,118,472,480 |
28/08/2019 | 6,750 | -0.10 ▼ | -1.48 | 6,860 | 6,870 | 6,750 | 128,489 | 867,300,750 |
27/08/2019 | 6,860 | 0.00 ■■ | 0.00 | 6,840 | 6,960 | 6,810 | 165,224 | 1,133,436,640 |
26/08/2019 | 6,840 | -0.30 ▼ | -4.39 | 7,110 | 7,050 | 6,840 | 205,151 | 1,403,232,840 |
23/08/2019 | 7,110 | 0.00 ■■ | 0.00 | 7,100 | 7,270 | 7,110 | 222,403 | 1,581,285,330 |
22/08/2019 | 7,100 | 0.30 ▲ | 4.23 | 6,760 | 7,200 | 6,830 | 405,128 | 2,876,408,800 |
21/08/2019 | 6,760 | 0.20 ▲ | 2.96 | 6,590 | 6,760 | 6,600 | 269,976 | 1,825,037,760 |
20/08/2019 | 6,590 | 0.00 ■■ | 0.00 | 6,600 | 6,640 | 6,570 | 92,750 | 611,222,500 |
19/08/2019 | 6,600 | 0.00 ■■ | 0.00 | 6,640 | 6,700 | 6,580 | 163,960 | 1,082,136,000 |
16/08/2019 | 6,640 | -0.10 ▼ | -1.51 | 6,730 | 6,760 | 6,630 | 137,660 | 914,062,400 |
15/08/2019 | 6,730 | 0.00 ■■ | 0.00 | 6,750 | 6,730 | 6,650 | 103,990 | 699,852,700 |
14/08/2019 | 6,750 | 0.00 ■■ | 0.00 | 6,750 | 6,820 | 6,750 | 147,960 | 998,730,000 |
13/08/2019 | 6,750 | -0.10 ▼ | -1.48 | 6,850 | 6,840 | 6,730 | 174,873 | 1,180,392,750 |
12/08/2019 | 6,850 | -0.10 ▼ | -1.46 | 6,900 | 6,950 | 6,850 | 94,719 | 648,825,150 |
09/08/2019 | 6,900 | 0.10 ▲ | 1.45 | 6,830 | 6,930 | 6,830 | 164,866 | 1,137,575,400 |
08/08/2019 | 6,830 | 0.00 ■■ | 0.00 | 6,820 | 6,880 | 6,780 | 160,534 | 1,096,447,220 |
07/08/2019 | 6,820 | -0.10 ▼ | -1.47 | 6,920 | 7,020 | 6,820 | 124,997 | 852,479,540 |
06/08/2019 | 6,920 | -0.10 ▼ | -1.45 | 7,050 | 7,030 | 6,800 | 250,446 | 1,733,086,320 |
05/08/2019 | 7,050 | -0.30 ▼ | -4.26 | 7,300 | 7,300 | 7,010 | 252,445 | 1,779,737,250 |
02/08/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,310 | 7,300 | 7,230 | 174,985 | 1,277,390,500 |
01/08/2019 | 7,310 | 0.00 ■■ | 0.00 | 7,340 | 7,380 | 7,300 | 107,506 | 785,868,860 |
31/07/2019 | 7,340 | 0.10 ▲ | 1.36 | 7,280 | 7,400 | 7,300 | 144,341 | 1,059,462,940 |
30/07/2019 | 7,280 | 0.00 ■■ | 0.00 | 7,300 | 7,340 | 7,240 | 142,504 | 1,037,429,120 |
29/07/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,410 | 7,480 | 7,300 | 130,245 | 950,788,500 |
26/07/2019 | 7,410 | -0.10 ▼ | -1.35 | 7,500 | 7,550 | 7,410 | 172,512 | 1,278,313,920 |
25/07/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,490 | 7,540 | 7,470 | 177,248 | 1,329,360,000 |
24/07/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,500 | 7,590 | 7,480 | 115,949 | 868,458,010 |
23/07/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,490 | 116,312 | 872,340,000 |
22/07/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,650 | 7,700 | 7,500 | 173,827 | 1,303,702,500 |
19/07/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,620 | 7,730 | 7,650 | 243,537 | 1,863,058,050 |
18/07/2019 | 7,620 | 0.00 ■■ | 0.00 | 7,610 | 7,690 | 7,590 | 159,190 | 1,213,027,800 |
17/07/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,630 | 7,710 | 7,610 | 146,641 | 1,115,938,010 |
16/07/2019 | 7,630 | 0.10 ▲ | 1.31 | 7,480 | 7,770 | 7,500 | 429,430 | 3,276,550,900 |
15/07/2019 | 7,480 | 0.20 ▲ | 2.67 | 7,300 | 7,580 | 7,260 | 166,778 | 1,247,499,440 |
12/07/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,220 | 7,350 | 7,230 | 171,033 | 1,248,540,900 |
11/07/2019 | 7,220 | -0.10 ▼ | -1.39 | 7,340 | 7,420 | 7,220 | 202,600 | 1,462,772,000 |
10/07/2019 | 7,340 | -0.10 ▼ | -1.36 | 7,460 | 7,510 | 7,340 | 175,324 | 1,286,878,160 |
09/07/2019 | 7,460 | 0.00 ■■ | 0.00 | 7,480 | 7,500 | 7,460 | 106,538 | 794,773,480 |
08/07/2019 | 7,480 | -0.10 ▼ | -1.34 | 7,560 | 7,570 | 7,450 | 81,971 | 613,143,080 |
05/07/2019 | 7,560 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,410 | 231,597 | 1,750,873,320 |
04/07/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,520 | 7,530 | 7,400 | 243,966 | 1,829,745,000 |
03/07/2019 | 7,520 | -0.20 ▼ | -2.66 | 7,670 | 7,670 | 7,510 | 218,379 | 1,642,210,080 |
02/07/2019 | 7,670 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,650 | 233,824 | 1,793,430,080 |
01/07/2019 | 7,700 | 0.30 ▲ | 3.90 | 7,420 | 7,730 | 7,460 | 266,975 | 2,055,707,500 |
28/06/2019 | 7,420 | 0.00 ■■ | 0.00 | 7,370 | 7,420 | 7,280 | 192,149 | 1,425,745,580 |
27/06/2019 | 7,370 | -0.10 ▼ | -1.36 | 7,510 | 7,550 | 7,340 | 217,085 | 1,599,916,450 |
26/06/2019 | 7,510 | -0.10 ▼ | -1.33 | 7,580 | 7,650 | 7,510 | 305,838 | 2,296,843,380 |
25/06/2019 | 7,580 | -0.10 ▼ | -1.32 | 7,700 | 7,730 | 7,580 | 312,899 | 2,371,774,420 |
24/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,730 | 7,790 | 7,700 | 135,913 | 1,046,530,100 |
21/06/2019 | 7,730 | 0.00 ■■ | 0.00 | 7,720 | 7,790 | 7,710 | 95,997 | 742,056,810 |
20/06/2019 | 7,720 | 0.00 ■■ | 0.00 | 7,680 | 7,840 | 7,720 | 211,087 | 1,629,591,640 |
19/06/2019 | 7,680 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,670 | 182,253 | 1,399,703,040 |
18/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,680 | 7,740 | 7,640 | 166,161 | 1,279,439,700 |
17/06/2019 | 7,680 | -0.10 ▼ | -1.30 | 7,820 | 7,840 | 7,680 | 126,267 | 969,730,560 |
16/06/2019 | 7,820 | 0.10 ▲ | 1.28 | 7,770 | 7,820 | 7,750 | 94,738 | 740,851,160 |
14/06/2019 | 7,820 | 0.10 ▲ | 1.28 | 7,770 | 7,820 | 7,750 | 94,738 | 740,851,160 |
13/06/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,780 | 7,820 | 7,740 | 132,147 | 1,022,817,780 |
11/06/2019 | 7,860 | 0.10 ▲ | 1.27 | 7,750 | 7,880 | 7,760 | 133,510 | 1,049,388,600 |
10/06/2019 | 7,750 | 0.10 ▲ | 1.29 | 7,640 | 7,790 | 7,640 | 144,771 | 1,121,975,250 |
09/06/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,640 | 7,750 | 7,630 | 136,075 | 1,039,613,000 |
07/06/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,640 | 7,750 | 7,630 | 136,075 | 1,039,613,000 |
06/06/2019 | 7,640 | -0.10 ▼ | -1.31 | 7,770 | 7,800 | 7,560 | 261,144 | 1,995,140,160 |
05/06/2019 | 7,770 | -0.10 ▼ | -1.29 | 7,820 | 7,990 | 7,770 | 155,176 | 1,205,717,520 |
04/06/2019 | 7,820 | 0.00 ■■ | 0.00 | 7,810 | 7,950 | 7,810 | 282,524 | 2,209,337,680 |
03/06/2019 | 7,810 | -0.30 ▼ | -3.84 | 8,130 | 8,120 | 7,810 | 489,426 | 3,822,417,060 |
02/06/2019 | 8,130 | -0.10 ▼ | -1.23 | 8,270 | 8,270 | 8,110 | 445,930 | 3,625,410,900 |
31/05/2019 | 8,130 | -0.10 ▼ | -1.23 | 8,270 | 8,270 | 8,110 | 445,930 | 3,625,410,900 |
30/05/2019 | 8,270 | -0.10 ▼ | -1.21 | 8,390 | 8,420 | 8,270 | 389,468 | 3,220,900,360 |
29/05/2019 | 8,390 | 0.00 ■■ | 0.00 | 8,440 | 8,530 | 8,370 | 292,901 | 2,457,439,390 |
28/05/2019 | 8,440 | 0.10 ▲ | 1.18 | 8,300 | 8,540 | 8,360 | 807,642 | 6,816,498,480 |
27/05/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,160 | 8,500 | 8,100 | 675,550 | 5,607,065,000 |
26/05/2019 | 8,160 | -0.10 ▼ | -1.23 | 8,210 | 8,210 | 8,100 | 201,625 | 1,645,260,000 |
24/05/2019 | 8,160 | -0.10 ▼ | -1.23 | 8,210 | 8,210 | 8,100 | 201,625 | 1,645,260,000 |
23/05/2019 | 8,210 | 0.10 ▲ | 1.22 | 8,160 | 8,240 | 8,130 | 296,194 | 2,431,752,740 |
22/05/2019 | 8,160 | 0.00 ■■ | 0.00 | 8,140 | 8,250 | 8,140 | 259,988 | 2,121,502,080 |
21/05/2019 | 8,140 | 0.00 ■■ | 0.00 | 8,150 | 8,260 | 8,140 | 184,872 | 1,504,858,080 |
20/05/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,120 | 8,260 | 8,070 | 251,867 | 2,052,716,050 |
19/05/2019 | 8,120 | -0.10 ▼ | -1.23 | 8,210 | 8,250 | 8,120 | 255,402 | 2,073,864,240 |
17/05/2019 | 8,120 | -0.10 ▼ | -1.23 | 8,210 | 8,250 | 8,120 | 255,402 | 2,073,864,240 |
16/05/2019 | 8,210 | -0.10 ▼ | -1.22 | 8,270 | 8,320 | 8,210 | 229,095 | 1,880,869,950 |
15/05/2019 | 8,270 | 0.00 ■■ | 0.00 | 8,300 | 8,350 | 8,250 | 327,880 | 2,711,567,600 |
14/05/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,210 | 8,340 | 8,120 | 294,182 | 2,441,710,600 |
13/05/2019 | 8,210 | 0.10 ▲ | 1.22 | 8,110 | 8,300 | 8,070 | 267,135 | 2,193,178,350 |
12/05/2019 | 8,110 | 0.10 ▲ | 1.23 | 8,000 | 8,120 | 7,990 | 473,876 | 3,843,134,360 |
10/05/2019 | 8,110 | 0.10 ▲ | 1.23 | 8,000 | 8,120 | 7,990 | 473,876 | 3,843,134,360 |
09/05/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,120 | 8,130 | 8,000 | 239,759 | 1,918,072,000 |
08/05/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,150 | 8,120 | 8,000 | 243,400 | 1,976,408,000 |
07/05/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,150 | 8,230 | 8,080 | 289,843 | 2,362,220,450 |
06/05/2019 | 8,150 | -0.20 ▼ | -2.45 | 8,360 | 8,250 | 8,090 | 444,436 | 3,622,153,400 |
05/05/2019 | 8,360 | 0.00 ■■ | 0.00 | 8,350 | 8,590 | 8,310 | 327,872 | 2,741,009,920 |
03/05/2019 | 8,360 | 0.00 ■■ | 0.00 | 8,350 | 8,590 | 8,310 | 327,872 | 2,741,009,920 |
02/05/2019 | 8,350 | 0.40 ▲ | 4.79 | 8,000 | 8,350 | 7,900 | 454,783 | 3,797,438,050 |
01/05/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,060 | 7,940 | 187,107 | 1,496,856,000 |
30/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,060 | 7,940 | 187,107 | 1,496,856,000 |
29/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,060 | 7,940 | 187,107 | 1,496,856,000 |
28/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,060 | 7,940 | 187,107 | 1,496,856,000 |
26/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,060 | 7,940 | 187,107 | 1,496,856,000 |
25/04/2019 | 7,960 | 0.00 ■■ | 0.00 | 7,990 | 8,210 | 7,930 | 275,770 | 2,195,129,200 |
24/04/2019 | 7,990 | 0.30 ▲ | 3.75 | 7,700 | 8,030 | 7,650 | 253,053 | 2,021,893,470 |
23/04/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,730 | 7,600 | 178,191 | 1,372,070,700 |
22/04/2019 | 7,700 | -0.50 ▼ | -6.49 | 8,230 | 7,920 | 7,700 | 254,104 | 1,956,600,800 |
21/04/2019 | 8,230 | 0.50 ▲ | 6.08 | 7,700 | 8,230 | 7,700 | 375,732 | 3,092,274,360 |
19/04/2019 | 8,230 | 0.50 ▲ | 6.08 | 7,700 | 8,230 | 7,700 | 375,732 | 3,092,274,360 |
18/04/2019 | 7,700 | -0.40 ▼ | -5.19 | 8,050 | 7,900 | 7,490 | 433,912 | 3,341,122,400 |
17/04/2019 | 8,050 | -0.60 ▼ | -7.45 | 8,650 | 8,700 | 8,050 | 752,596 | 6,058,397,800 |
16/04/2019 | 8,650 | -0.50 ▼ | -5.78 | 9,130 | 9,020 | 8,650 | 564,335 | 4,881,497,750 |
15/04/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,090 | 9,140 | 9,080 | 251,273 | 2,294,122,490 |
12/04/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,090 | 9,140 | 9,080 | 251,273 | 2,294,122,490 |
11/04/2019 | 9,090 | 0.00 ■■ | 0.00 | 9,060 | 9,160 | 9,060 | 148,938 | 1,353,846,420 |
10/04/2019 | 9,060 | -0.10 ▼ | -1.10 | 9,160 | 9,150 | 9,060 | 325,580 | 2,949,754,800 |
09/04/2019 | 9,160 | 0.00 ■■ | 0.00 | 9,180 | 9,290 | 9,160 | 275,185 | 2,520,694,600 |
08/04/2019 | 9,180 | -0.10 ▼ | -1.09 | 9,280 | 9,290 | 9,160 | 233,936 | 2,147,532,480 |
05/04/2019 | 9,280 | 0.00 ■■ | 0.00 | 9,260 | 9,400 | 9,280 | 262,088 | 2,432,176,640 |
04/04/2019 | 9,260 | 0.00 ■■ | 0.00 | 9,290 | 9,420 | 9,260 | 228,632 | 2,117,132,320 |
03/04/2019 | 9,290 | 0.10 ▲ | 1.08 | 9,140 | 9,300 | 9,050 | 267,167 | 2,481,981,430 |
02/04/2019 | 9,140 | 0.00 ■■ | 0.00 | 9,170 | 9,300 | 9,130 | 336,421 | 3,074,887,940 |
01/04/2019 | 9,170 | -0.20 ▼ | -2.18 | 9,400 | 9,490 | 9,140 | 334,709 | 3,069,281,530 |
31/03/2019 | 6,620 | -0.02 ▼ | -0.30 | 6,640 | 6,640 | 6,300 | 3,638,960 | 24,089,915,200 |
29/03/2019 | 9,400 | -0.10 ▼ | -1.06 | 9,510 | 9,680 | 9,400 | 361,408 | 3,397,235,200 |
28/03/2019 | 9,510 | 0.30 ▲ | 3.15 | 9,240 | 9,730 | 9,100 | 772,783 | 7,349,166,330 |
27/03/2019 | 9,240 | 0.20 ▲ | 2.16 | 9,060 | 9,280 | 9,110 | 246,664 | 2,279,175,360 |
26/03/2019 | 9,060 | 0.00 ■■ | 0.00 | 9,100 | 9,230 | 9,020 | 304,427 | 2,758,108,620 |
25/03/2019 | 9,100 | -0.30 ▼ | -3.30 | 9,360 | 9,250 | 9,080 | 408,011 | 3,712,900,100 |
22/03/2019 | 9,360 | 0.20 ▲ | 2.14 | 9,200 | 9,450 | 9,260 | 334,230 | 3,128,392,800 |
21/03/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,150 | 9,520 | 9,160 | 450,973 | 4,148,951,600 |
20/03/2019 | 9,150 | 0.00 ■■ | 0.00 | 9,110 | 9,350 | 9,040 | 371,037 | 3,394,988,550 |
19/03/2019 | 9,110 | -0.20 ▼ | -2.20 | 9,320 | 9,350 | 9,100 | 376,974 | 3,434,233,140 |
18/03/2019 | 9,320 | 0.30 ▲ | 3.22 | 9,070 | 9,490 | 9,310 | 392,860 | 3,661,455,200 |
15/03/2019 | 9,070 | -0.30 ▼ | -3.31 | 9,400 | 9,390 | 9,000 | 642,814 | 5,830,322,980 |
14/03/2019 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,400 | 9,090 | 369,676 | 3,474,954,400 |
13/03/2019 | 9,200 | -0.30 ▼ | -3.26 | 9,450 | 9,600 | 9,200 | 536,659 | 4,937,262,800 |
12/03/2019 | 9,450 | -0.20 ▼ | -2.12 | 9,650 | 9,940 | 9,410 | 495,472 | 4,682,210,400 |
11/03/2019 | 9,650 | 0.40 ▲ | 4.15 | 9,250 | 9,710 | 9,400 | 544,498 | 5,254,405,700 |
08/03/2019 | 9,250 | 0.10 ▲ | 1.08 | 9,200 | 9,250 | 8,840 | 790,444 | 7,311,607,000 |
07/03/2019 | 9,200 | -0.40 ▼ | -4.35 | 9,570 | 9,570 | 9,200 | 638,279 | 5,872,166,800 |
06/03/2019 | 9,570 | -0.30 ▼ | -3.13 | 9,910 | 10,000 | 9,310 | 1,041,989 | 9,971,834,730 |
05/03/2019 | 9,910 | 0.00 ■■ | 0.00 | 9,950 | 10,400 | 9,760 | 1,050,776 | 10,413,190,160 |
04/03/2019 | 9,950 | 0.60 ▲ | 6.03 | 9,300 | 9,950 | 9,500 | 969,715 | 9,648,664,250 |
01/03/2019 | 9,300 | 0.60 ▲ | 6.45 | 8,710 | 9,300 | 8,800 | 758,695 | 7,055,863,500 |
28/02/2019 | 8,710 | -0.40 ▼ | -4.59 | 9,100 | 9,290 | 8,690 | 911,453 | 7,938,755,630 |
27/02/2019 | 9,100 | 0.20 ▲ | 2.20 | 8,910 | 9,390 | 8,650 | 846,671 | 7,704,706,100 |
26/02/2019 | 8,910 | 0.40 ▲ | 4.49 | 8,520 | 9,090 | 8,580 | 724,020 | 6,451,018,200 |
25/02/2019 | 8,520 | 0.60 ▲ | 7.04 | 7,970 | 8,520 | 8,200 | 849,160 | 7,234,843,200 |
22/02/2019 | 7,970 | 0.50 ▲ | 6.27 | 7,450 | 7,970 | 7,430 | 1,125,918 | 8,973,566,460 |
21/02/2019 | 7,450 | 0.10 ▲ | 1.34 | 7,370 | 7,500 | 7,330 | 200,510 | 1,493,799,500 |
20/02/2019 | 7,370 | -0.10 ▼ | -1.36 | 7,500 | 7,520 | 7,310 | 338,828 | 2,497,162,360 |
19/02/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,770 | 7,500 | 421,362 | 3,160,215,000 |
18/02/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,720 | 7,810 | 7,630 | 342,927 | 2,640,537,900 |
15/02/2019 | 7,720 | 0.10 ▲ | 1.30 | 7,600 | 7,850 | 7,420 | 484,537 | 3,740,625,640 |
14/02/2019 | 7,600 | 0.20 ▲ | 2.63 | 7,440 | 7,800 | 7,500 | 539,855 | 4,102,898,000 |
13/02/2019 | 7,440 | 0.50 ▲ | 6.72 | 6,960 | 7,440 | 7,200 | 840,612 | 6,254,153,280 |
12/02/2019 | 6,960 | 0.50 ▲ | 7.18 | 6,510 | 6,960 | 6,510 | 317,675 | 2,211,018,000 |
11/02/2019 | 6,510 | 0.00 ■■ | 0.00 | 6,480 | 6,610 | 6,490 | 170,904 | 1,112,585,040 |
01/02/2019 | 6,480 | -0.10 ▼ | -1.54 | 6,600 | 6,640 | 6,480 | 241,282 | 1,563,507,360 |
31/01/2019 | 6,600 | -0.10 ▼ | -1.52 | 6,650 | 6,720 | 6,600 | 154,513 | 1,019,785,800 |
30/01/2019 | 6,650 | 0.00 ■■ | 0.00 | 6,690 | 6,730 | 6,650 | 122,521 | 814,764,650 |
29/01/2019 | 6,690 | 0.00 ■■ | 0.00 | 6,710 | 6,750 | 6,650 | 91,344 | 611,091,360 |
28/01/2019 | 6,710 | 0.00 ■■ | 0.00 | 6,700 | 6,850 | 6,710 | 164,637 | 1,104,714,270 |
25/01/2019 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,800 | 6,490 | 225,125 | 1,508,337,500 |
24/01/2019 | 6,500 | 0.00 ■■ | 0.00 | 6,460 | 6,560 | 6,490 | 61,640,000 | 400,660,000,000 |
23/01/2019 | 6,460 | 0.00 ■■ | 0.00 | 6,450 | 6,550 | 6,400 | 109,732,000 | 708,868,720,000 |
22/01/2019 | 6,450 | -0.10 ▼ | -1.55 | 6,570 | 6,640 | 6,450 | 156,603,000 | 1,010,089,350,000 |
21/01/2019 | 6,570 | 0.02 ▲ | 0.30 | 6,550 | 6,660 | 6,500 | 1,395,500 | 9,168,435,000 |
18/01/2019 | 6,550 | -0.06 ▼ | -0.92 | 6,610 | 6,710 | 6,550 | 1,512,320 | 9,905,696,000 |
17/01/2019 | 6,610 | -0.16 ▼ | -2.42 | 6,770 | 6,800 | 6,590 | 2,035,620 | 13,455,448,200 |
16/01/2019 | 6,770 | -0.09 ▼ | -1.33 | 6,860 | 6,950 | 6,750 | 1,856,730 | 12,570,062,100 |
15/01/2019 | 6,860 | 0.11 ▲ | 1.60 | 6,750 | 6,980 | 6,780 | 2,809,920 | 19,276,051,200 |
14/01/2019 | 6,750 | 0.06 ▲ | 0.89 | 6,690 | 7,050 | 6,690 | 2,662,860 | 17,974,305,000 |
11/01/2019 | 6,690 | -0.17 ▼ | -2.54 | 6,860 | 6,930 | 6,500 | 2,686,240 | 17,970,945,600 |
10/01/2019 | 6,860 | 0.16 ▲ | 2.33 | 6,700 | 6,950 | 6,720 | 3,075,400 | 21,097,244,000 |
09/01/2019 | 6,700 | 0.26 ▲ | 3.88 | 6,440 | 6,800 | 6,470 | 2,571,490 | 17,228,983,000 |
08/01/2019 | 6,440 | 0.02 ▲ | 0.31 | 6,420 | 6,500 | 6,400 | 1,250,200 | 8,051,288,000 |
07/01/2019 | 6,420 | 0.25 ▲ | 3.89 | 6,170 | 6,450 | 6,220 | 1,559,150 | 10,009,743,000 |
04/01/2019 | 6,170 | -0.09 ▼ | -1.46 | 6,260 | 6,280 | 5,920 | 1,836,640 | 11,332,068,800 |
03/01/2019 | 6,260 | -0.20 ▼ | -3.19 | 6,460 | 6,450 | 6,190 | 2,227,010 | 13,941,082,600 |
02/01/2019 | 6,460 | -0.05 ▼ | -0.77 | 6,510 | 6,680 | 6,420 | 1,597,410 | 10,319,268,600 |
30/12/2018 | 6,510 | 0.14 ▲ | 2.15 | 6,370 | 6,770 | 6,500 | 3,126,230 | 20,351,757,300 |
28/12/2018 | 6,510 | 0.14 ▲ | 2.15 | 6,370 | 6,770 | 6,500 | 3,126,230 | 20,351,757,300 |
27/12/2018 | 6,370 | 0.41 ▲ | 6.44 | 5,960 | 6,370 | 6,110 | 2,516,080 | 16,027,429,600 |
26/12/2018 | 5,960 | -0.44 ▼ | -7.38 | 6,400 | 6,560 | 5,960 | 4,041,020 | 24,084,479,200 |
25/12/2018 | 6,400 | -0.21 ▼ | -3.28 | 6,610 | 6,490 | 6,300 | 3,545,440 | 22,690,816,000 |
24/12/2018 | 6,610 | -0.24 ▼ | -3.63 | 6,850 | 7,000 | 6,610 | 2,008,650 | 13,277,176,500 |
23/12/2018 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 7,000 | 6,850 | 3,837,960 | 26,290,026,000 |
21/12/2018 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 7,000 | 6,850 | 3,837,960 | 26,290,026,000 |
20/12/2018 | 7,000 | 0.04 ▲ | 0.57 | 7,000 | 7,080 | 6,980 | 1,202,330 | 8,416,310,000 |
19/12/2018 | 7,000 | 0.13 ▲ | 1.86 | 7,000 | 7,220 | 7,000 | 2,191,910 | 15,343,370,000 |
18/12/2018 | 7,000 | -0.01 ▼ | -0.14 | 7,000 | 7,000 | 6,870 | 2,441,170 | 17,088,190,000 |
17/12/2018 | 7,000 | -0.25 ▼ | -3.57 | 7,250 | 7,290 | 7,000 | 2,246,110 | 15,722,770,000 |
16/12/2018 | 7,250 | -0.11 ▼ | -1.52 | 7,360 | 7,400 | 7,250 | 1,910,520 | 13,851,270,000 |
14/12/2018 | 7,250 | -0.11 ▼ | -1.52 | 7,360 | 7,400 | 7,250 | 1,910,520 | 13,851,270,000 |
13/12/2018 | 7,360 | -0.07 ▼ | -0.95 | 7,430 | 7,540 | 7,320 | 2,023,370 | 14,892,003,200 |
12/12/2018 | 7,430 | 0.18 ▲ | 2.42 | 7,250 | 7,450 | 7,260 | 2,217,350 | 16,474,910,500 |
11/12/2018 | 7,250 | -0.27 ▼ | -3.72 | 7,520 | 7,510 | 7,180 | 3,355,510 | 24,327,447,500 |
10/12/2018 | 7,520 | -0.15 ▼ | -1.99 | 7,670 | 7,670 | 7,510 | 3,459,060 | 26,012,131,200 |
09/12/2018 | 7,670 | 0.35 ▲ | 4.56 | 7,320 | 7,790 | 7,400 | 5,556,150 | 42,615,670,500 |
07/12/2018 | 7,670 | 0.35 ▲ | 4.56 | 7,320 | 7,790 | 7,400 | 5,556,150 | 42,615,670,500 |
06/12/2018 | 7,320 | 0.16 ▲ | 2.19 | 7,160 | 7,440 | 7,100 | 3,264,730 | 23,897,823,600 |
05/12/2018 | 7,160 | -0.09 ▼ | -1.26 | 7,250 | 7,240 | 7,000 | 3,223,660 | 23,081,405,600 |
04/12/2018 | 7,250 | 0.17 ▲ | 2.34 | 7,080 | 7,440 | 7,220 | 4,472,870 | 32,428,307,500 |
03/12/2018 | 7,080 | 0.46 ▲ | 6.50 | 6,620 | 7,080 | 6,810 | 3,050,420 | 21,596,973,600 |
30/11/2018 | 6,620 | -0.02 ▼ | -0.30 | 6,640 | 6,640 | 6,300 | 3,638,960 | 24,089,915,200 |
29/11/2018 | 6,640 | -0.36 ▼ | -5.42 | 7,000 | 7,090 | 6,630 | 4,841,520 | 32,147,692,800 |
28/11/2018 | 7,000 | -0.05 ▼ | -0.71 | 7,050 | 7,170 | 7,000 | 2,458,800 | 17,211,600,000 |
27/11/2018 | 7,050 | -0.05 ▼ | -0.71 | 7,100 | 7,170 | 7,010 | 1,979,470 | 13,955,263,500 |
26/11/2018 | 7,100 | 0.15 ▲ | 2.11 | 6,950 | 7,170 | 7,000 | 1,729,850 | 12,281,935,000 |
25/11/2018 | 6,950 | -0.45 ▼ | -6.47 | 7,400 | 7,450 | 6,890 | 8,915,720 | 61,964,254,000 |
23/11/2018 | 6,950 | -0.45 ▼ | -6.47 | 7,400 | 7,450 | 6,890 | 8,915,720 | 61,964,254,000 |
22/11/2018 | 7,400 | -0.23 ▼ | -3.11 | 7,630 | 7,660 | 7,400 | 3,086,660 | 22,841,284,000 |
21/11/2018 | 7,630 | -0.04 ▼ | -0.52 | 7,670 | 7,690 | 7,500 | 1,376,220 | 10,500,558,600 |
20/11/2018 | 7,670 | 0.11 ▲ | 1.43 | 7,560 | 7,720 | 7,410 | 1,887,570 | 14,477,661,900 |
19/11/2018 | 7,560 | 0.18 ▲ | 2.38 | 7,380 | 7,620 | 7,450 | 1,600,820 | 12,102,199,200 |
16/11/2018 | 7,380 | 0.18 ▲ | 2.44 | 7,200 | 7,460 | 7,300 | 2,080,150 | 15,351,507,000 |
15/11/2018 | 7,200 | -0.40 ▼ | -5.56 | 7,600 | 7,600 | 7,200 | 3,897,650 | 28,063,080,000 |
14/11/2018 | 7,600 | -0.34 ▼ | -4.47 | 7,940 | 8,040 | 7,600 | 4,160,560 | 31,620,256,000 |
13/11/2018 | 7,940 | -0.16 ▼ | -2.02 | 8,100 | 8,100 | 7,930 | 3,215,400 | 25,530,276,000 |
12/11/2018 | 8,100 | -0.17 ▼ | -2.10 | 8,270 | 8,250 | 7,900 | 3,066,530 | 24,838,893,000 |
09/11/2018 | 8,270 | -0.41 ▼ | -4.96 | 8,680 | 8,680 | 8,250 | 3,377,750 | 27,933,992,500 |
08/11/2018 | 8,680 | 0.18 ▲ | 2.07 | 8,500 | 8,730 | 8,550 | 2,572,850 | 22,332,338,000 |
07/11/2018 | 8,500 | -0.22 ▼ | -2.59 | 8,720 | 8,780 | 8,500 | 4,828,320 | 41,040,720,000 |
06/11/2018 | 8,720 | 0.02 ▲ | 0.23 | 8,700 | 9,250 | 8,720 | 5,320,890 | 46,398,160,800 |
05/11/2018 | 8,700 | 0.49 ▲ | 5.63 | 8,210 | 8,700 | 8,220 | 3,680,270 | 32,018,349,000 |
02/11/2018 | 8,210 | -0.38 ▼ | -4.63 | 8,590 | 8,640 | 7,990 | 12,946,780 | 106,293,063,800 |
01/11/2018 | 8,590 | -0.64 ▼ | -7.45 | 9,230 | 9,000 | 8,590 | 7,711,930 | 66,245,478,700 |
31/10/2018 | 9,230 | -0.69 ▼ | -7.48 | 9,920 | 9,540 | 9,230 | 14,725,320 | 135,914,703,600 |
30/10/2018 | 9,920 | 0.02 ▲ | 0.20 | 9,900 | 9,990 | 9,600 | 2,168,100 | 21,507,552,000 |
29/10/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,050 | 9,750 | 1,691,530 | 16,746,147,000 |
28/10/2018 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,350 | 9,870 | 3,088,450 | 30,884,500,000 |
26/10/2018 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,350 | 9,870 | 3,088,450 | 30,884,500,000 |
25/10/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,800 | 9,300 | 4,674,370 | 45,341,389,000 |
24/10/2018 | 9,900 | -0.40 ▼ | -4.04 | 10,300 | 10,500 | 9,900 | 5,547,080 | 54,916,092,000 |
23/10/2018 | 10,300 | -0.70 ▼ | -6.80 | 11,000 | 10,950 | 10,250 | 7,044,600 | 72,559,380,000 |
22/10/2018 | 11,000 | -0.35 ▼ | -3.18 | 11,350 | 11,500 | 11,000 | 3,946,590 | 43,412,490,000 |
21/10/2018 | 11,350 | -0.30 ▼ | -2.64 | 11,650 | 11,600 | 11,200 | 3,098,850 | 35,171,947,500 |
19/10/2018 | 11,350 | -0.30 ▼ | -2.64 | 11,650 | 11,600 | 11,200 | 3,098,850 | 35,171,947,500 |
18/10/2018 | 11,650 | 0.15 ▲ | 1.29 | 11,500 | 11,700 | 11,400 | 2,359,010 | 27,482,466,500 |
17/10/2018 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,800 | 11,450 | 2,901,050 | 33,362,075,000 |
16/10/2018 | 11,400 | 0.25 ▲ | 2.19 | 11,150 | 11,500 | 11,150 | 2,930,710 | 33,410,094,000 |
15/10/2018 | 11,150 | -0.55 ▼ | -4.93 | 11,700 | 11,700 | 11,150 | 2,903,690 | 32,376,143,500 |
14/10/2018 | 11,700 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,100 | 6,898,320 | 80,710,344,000 |
12/10/2018 | 11,700 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,100 | 6,898,320 | 80,710,344,000 |
11/10/2018 | 11,700 | -0.85 ▼ | -7.26 | 12,550 | 12,100 | 11,700 | 13,057,970 | 152,778,249,000 |
10/10/2018 | 12,550 | -0.60 ▼ | -4.78 | 13,150 | 13,250 | 12,550 | 7,966,210 | 99,975,935,500 |
09/10/2018 | 13,150 | -0.15 ▼ | -1.14 | 13,300 | 13,650 | 13,150 | 6,799,750 | 89,416,712,500 |
08/10/2018 | 13,300 | 0.60 ▲ | 4.51 | 12,700 | 13,350 | 12,650 | 11,860,370 | 157,742,921,000 |
07/10/2018 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,950 | 12,500 | 5,912,990 | 75,094,973,000 |
05/10/2018 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,950 | 12,500 | 5,912,990 | 75,094,973,000 |
04/10/2018 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,650 | 12,350 | 4,538,430 | 57,184,218,000 |
03/10/2018 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,750 | 12,100 | 6,776,680 | 84,708,500,000 |
02/10/2018 | 12,550 | -0.15 ▼ | -1.20 | 12,700 | 12,900 | 12,500 | 5,657,990 | 71,007,774,500 |
01/10/2018 | 12,700 | 0.05 ▲ | 0.39 | 12,650 | 13,200 | 12,550 | 8,381,820 | 106,449,114,000 |
30/09/2018 | 12,650 | -0.05 ▼ | -0.40 | 12,650 | 12,950 | 12,550 | 4,855,850 | 61,426,502,500 |
28/09/2018 | 12,650 | -0.05 ▼ | -0.40 | 12,650 | 12,950 | 12,550 | 4,855,850 | 61,426,502,500 |
27/09/2018 | 12,650 | -0.15 ▼ | -1.19 | 12,800 | 12,950 | 12,650 | 4,170,130 | 52,752,144,500 |
26/09/2018 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 13,200 | 12,500 | 7,460,560 | 95,495,168,000 |
25/09/2018 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,700 | 12,050 | 6,346,790 | 79,334,875,000 |
24/09/2018 | 12,300 | -0.05 ▼ | -0.41 | 12,350 | 12,550 | 12,150 | 5,203,170 | 63,998,991,000 |
21/09/2018 | 12,350 | -0.15 ▼ | -1.21 | 12,500 | 12,850 | 12,300 | 6,437,210 | 79,499,543,500 |
20/09/2018 | 12,500 | 0.25 ▲ | 2.00 | 12,250 | 12,550 | 12,100 | 4,970,080 | 62,126,000,000 |
19/09/2018 | 12,250 | 0.15 ▲ | 1.22 | 12,100 | 12,800 | 12,050 | 9,113,780 | 111,643,805,000 |
18/09/2018 | 12,100 | 0.75 ▲ | 6.20 | 11,350 | 12,100 | 11,100 | 11,784,570 | 142,593,297,000 |
17/09/2018 | 11,350 | 0.25 ▲ | 2.20 | 11,100 | 11,450 | 11,100 | 3,868,100 | 43,902,935,000 |
14/09/2018 | 11,100 | -0.25 ▼ | -2.25 | 11,350 | 11,700 | 11,100 | 4,367,980 | 48,484,578,000 |
13/09/2018 | 11,350 | 0.65 ▲ | 5.73 | 10,700 | 11,350 | 10,650 | 8,088,770 | 91,807,539,500 |
12/09/2018 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,600 | 3,790,600 | 40,559,420,000 |
11/09/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,650 | 10,450 | 2,184,580 | 23,156,548,000 |
10/09/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,700 | 10,300 | 4,179,410 | 43,883,805,000 |
07/09/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,600 | 10,350 | 5,128,520 | 53,336,608,000 |
06/09/2018 | 10,450 | -0.15 ▼ | -1.44 | 10,600 | 10,650 | 10,400 | 2,130,780 | 22,266,651,000 |
05/09/2018 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,750 | 10,550 | 1,906,950 | 20,213,670,000 |
04/09/2018 | 10,650 | -0.15 ▼ | -1.41 | 10,800 | 10,800 | 10,600 | 1,750,430 | 18,642,079,500 |
03/09/2018 | 10,800 | -0.15 ▼ | -1.39 | 10,950 | 11,100 | 10,750 | 2,800,520 | 30,245,616,000 |
31/08/2018 | 10,800 | -0.15 ▼ | -1.39 | 10,950 | 11,100 | 10,750 | 2,800,520 | 30,245,616,000 |
30/08/2018 | 10,950 | 0.20 ▲ | 1.83 | 10,750 | 11,100 | 10,750 | 3,218,090 | 35,238,085,500 |
29/08/2018 | 10,750 | 0.05 ▲ | 0.47 | 10,750 | 10,850 | 10,600 | 2,469,040 | 26,542,180,000 |
28/08/2018 | 10,750 | -0.25 ▼ | -2.33 | 11,000 | 11,100 | 10,700 | 3,437,280 | 36,950,760,000 |
27/08/2018 | 11,000 | 0.25 ▲ | 2.27 | 10,750 | 11,200 | 10,800 | 5,953,820 | 65,492,020,000 |
24/08/2018 | 10,750 | 0.30 ▲ | 2.79 | 10,450 | 10,950 | 10,400 | 4,412,710 | 47,436,632,500 |
23/08/2018 | 10,450 | 0.10 ▲ | 0.96 | 10,350 | 10,600 | 10,300 | 2,632,330 | 27,507,848,500 |
22/08/2018 | 10,350 | 0.05 ▲ | 0.48 | 10,300 | 10,600 | 10,350 | 2,083,320 | 21,562,362,000 |
21/08/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,400 | 10,200 | 2,202,980 | 22,690,694,000 |
20/08/2018 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,650 | 10,100 | 3,068,920 | 31,456,430,000 |
17/08/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,900 | 10,500 | 1,621,650 | 17,027,325,000 |
16/08/2018 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,900 | 10,500 | 1,939,500 | 20,752,650,000 |
15/08/2018 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 11,000 | 10,650 | 1,954,150 | 20,811,697,500 |
14/08/2018 | 10,850 | -0.20 ▼ | -1.84 | 11,050 | 11,350 | 10,850 | 4,005,140 | 43,455,769,000 |
13/08/2018 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,700 | 5,405,880 | 59,734,974,000 |
10/08/2018 | 10,350 | 0.05 ▲ | 0.48 | 10,350 | 10,450 | 10,250 | 1,755,540 | 18,169,839,000 |
09/08/2018 | 10,350 | 0.10 ▲ | 0.97 | 10,350 | 10,500 | 10,300 | 2,309,790 | 23,906,326,500 |
08/08/2018 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,600 | 10,300 | 2,729,180 | 28,247,013,000 |
07/08/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,750 | 10,300 | 2,501,930 | 26,020,072,000 |
06/08/2018 | 10,450 | -0.40 ▼ | -3.83 | 10,850 | 11,000 | 10,400 | 3,993,520 | 41,732,284,000 |
03/08/2018 | 10,850 | -0.20 ▼ | -1.84 | 11,050 | 11,250 | 10,850 | 3,398,000 | 36,868,300,000 |
02/08/2018 | 11,050 | -0.20 ▼ | -1.81 | 11,250 | 11,250 | 10,800 | 3,072,230 | 33,948,141,500 |
01/08/2018 | 11,250 | 0.05 ▲ | 0.44 | 11,250 | 11,600 | 11,200 | 2,480,420 | 27,904,725,000 |
31/07/2018 | 11,250 | -0.50 ▼ | -4.44 | 11,750 | 11,850 | 11,200 | 5,725,360 | 64,410,300,000 |
30/07/2018 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 6,214,350 | 73,018,612,500 |
29/07/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,750 | 2,000,750 | 22,008,250,000 |
27/07/2018 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,100 | 10,750 | 2,000,750 | 22,008,250,000 |
26/07/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,100 | 10,800 | 1,725,830 | 18,638,964,000 |
25/07/2018 | 10,900 | -0.25 ▼ | -2.29 | 11,150 | 11,400 | 10,900 | 2,822,230 | 30,762,307,000 |
24/07/2018 | 11,150 | 0.15 ▲ | 1.35 | 11,000 | 11,450 | 10,900 | 2,462,470 | 27,456,540,500 |
23/07/2018 | 11,000 | -0.65 ▼ | -5.91 | 11,650 | 11,700 | 11,000 | 3,266,380 | 35,930,180,000 |
22/07/2018 | 11,650 | 0.10 ▲ | 0.86 | 11,550 | 11,900 | 11,350 | 5,604,910 | 65,297,201,500 |
20/07/2018 | 11,650 | 0.10 ▲ | 0.86 | 11,550 | 11,900 | 11,350 | 5,604,910 | 65,297,201,500 |
19/07/2018 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 11,450 | 3,784,160 | 43,707,048,000 |
18/07/2018 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,050 | 3,415,310 | 36,885,348,000 |
17/07/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,900 | 1,452,930 | 14,674,593,000 |
16/07/2018 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,300 | 9,960 | 1,551,300 | 15,513,000,000 |
15/07/2018 | 10,050 | 0.09 ▲ | 0.90 | 9,960 | 10,300 | 9,960 | 1,476,510 | 14,838,925,500 |
13/07/2018 | 10,050 | 0.09 ▲ | 0.90 | 9,960 | 10,300 | 9,960 | 1,476,510 | 14,838,925,500 |
12/07/2018 | 9,960 | 0.21 ▲ | 2.11 | 9,750 | 10,250 | 9,520 | 1,656,310 | 16,496,847,600 |
11/07/2018 | 9,750 | -0.35 ▼ | -3.59 | 10,100 | 10,000 | 9,750 | 2,244,290 | 21,881,827,500 |
10/07/2018 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,550 | 10,050 | 1,542,050 | 15,574,705,000 |
09/07/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,700 | 10,300 | 1,751,870 | 18,219,448,000 |
08/07/2018 | 10,450 | 0.40 ▲ | 3.83 | 10,050 | 10,550 | 9,800 | 2,759,430 | 28,836,043,500 |
06/07/2018 | 10,450 | 0.40 ▲ | 3.83 | 10,050 | 10,550 | 9,800 | 2,759,430 | 28,836,043,500 |
05/07/2018 | 10,050 | -0.60 ▼ | -5.97 | 10,650 | 10,750 | 10,000 | 1,761,770 | 17,705,788,500 |
04/07/2018 | 10,650 | 0.10 ▲ | 0.94 | 10,550 | 10,800 | 10,200 | 1,941,420 | 20,676,123,000 |
03/07/2018 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,350 | 10,550 | 4,695,600 | 49,538,580,000 |
02/07/2018 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,000 | 11,300 | 5,628,190 | 63,598,547,000 |
01/07/2018 | 12,100 | 0.05 ▲ | 0.41 | 12,100 | 0 | 0 | 1,151,200 | 13,929,520,000 |
29/06/2018 | 12,100 | 0.05 ▲ | 0.41 | 12,100 | 12,350 | 12,100 | 1,151,200 | 13,929,520,000 |
28/06/2018 | 12,100 | -0.50 ▼ | -4.13 | 12,600 | 12,650 | 12,100 | 1,565,930 | 18,947,753,000 |
27/06/2018 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 13,150 | 12,500 | 3,262,440 | 41,106,744,000 |
26/06/2018 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,800 | 12,300 | 1,379,990 | 17,318,874,500 |
25/06/2018 | 12,500 | -0.15 ▼ | -1.20 | 12,650 | 12,900 | 12,500 | 1,767,770 | 22,097,125,000 |
22/06/2018 | 12,650 | 0.25 ▲ | 1.98 | 12,400 | 12,700 | 12,200 | 1,398,360 | 17,689,254,000 |
21/06/2018 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,600 | 12,350 | 1,432,290 | 17,760,396,000 |
20/06/2018 | 12,700 | 0.50 ▲ | 3.94 | 12,200 | 12,700 | 12,150 | 1,610,580 | 20,454,366,000 |
19/06/2018 | 12,200 | -0.60 ▼ | -4.92 | 12,800 | 12,800 | 11,950 | 4,135,960 | 50,458,712,000 |
18/06/2018 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 13,650 | 12,600 | 4,282,870 | 54,820,736,000 |
17/06/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 13,000 | 6,385,720 | 83,652,932,000 |
15/06/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 13,000 | 6,385,720 | 83,652,932,000 |
14/06/2018 | 13,200 | 0.40 ▲ | 3.03 | 12,800 | 13,500 | 13,000 | 4,463,800 | 58,922,160,000 |
13/06/2018 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 13,000 | 12,600 | 1,652,500 | 21,152,000,000 |
12/06/2018 | 12,600 | -0.70 ▼ | -5.56 | 13,300 | 13,250 | 12,600 | 3,214,330 | 40,500,558,000 |
11/06/2018 | 13,300 | 0.15 ▲ | 1.13 | 13,150 | 13,750 | 12,650 | 3,883,520 | 51,650,816,000 |
10/06/2018 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 11,900 | 4,127,630 | 54,278,334,500 |
08/06/2018 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 11,900 | 4,127,630 | 54,278,334,500 |
07/06/2018 | 12,300 | -0.45 ▼ | -3.66 | 12,750 | 12,800 | 12,100 | 3,312,470 | 40,743,381,000 |
06/06/2018 | 12,750 | -0.10 ▼ | -0.78 | 12,850 | 13,000 | 12,500 | 5,315,440 | 67,771,860,000 |
05/06/2018 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,700 | 7,358,480 | 94,556,468,000 |
04/06/2018 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,700 | 2,992,410 | 36,058,540,500 |
03/06/2018 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,700 | 4,504,890 | 50,905,257,000 |
01/06/2018 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,700 | 4,504,890 | 50,905,257,000 |
31/05/2018 | 10,600 | 0.50 ▲ | 4.72 | 10,100 | 10,750 | 10,400 | 4,622,470 | 48,998,182,000 |
30/05/2018 | 11,100 | -0.15 ▼ | -1.35 | 11,250 | 11,550 | 10,850 | 3,661,680 | 40,644,648,000 |
29/05/2018 | 11,250 | 0.50 ▲ | 4.44 | 10,750 | 11,350 | 10,250 | 2,782,900 | 31,307,625,000 |
28/05/2018 | 10,750 | -0.80 ▼ | -7.44 | 11,550 | 11,800 | 10,750 | 3,918,470 | 42,123,552,500 |
27/05/2018 | 11,550 | -0.20 ▼ | -1.73 | 11,750 | 11,900 | 11,450 | 2,433,050 | 28,101,727,500 |
25/05/2018 | 11,550 | -0.20 ▼ | -1.73 | 11,750 | 11,900 | 11,450 | 2,433,050 | 28,101,727,500 |
24/05/2018 | 11,750 | -0.45 ▼ | -3.83 | 12,200 | 12,250 | 11,400 | 2,615,430 | 30,731,302,500 |
23/05/2018 | 12,200 | -0.05 ▼ | -0.41 | 12,200 | 12,200 | 11,350 | 6,269,800 | 76,491,560,000 |
22/05/2018 | 12,200 | -0.90 ▼ | -7.38 | 13,100 | 13,200 | 12,200 | 4,421,720 | 53,944,984,000 |
21/05/2018 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 13,950 | 13,100 | 4,675,610 | 61,250,491,000 |
20/05/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,900 | 1,503,390 | 21,047,460,000 |
18/05/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,900 | 1,503,390 | 21,047,460,000 |
17/05/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 14,000 | 2,152,170 | 30,560,814,000 |
16/05/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,700 | 14,300 | 1,725,370 | 24,672,791,000 |
15/05/2018 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,800 | 14,350 | 2,157,990 | 31,290,855,000 |
14/05/2018 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,750 | 14,350 | 1,444,660 | 20,875,337,000 |
13/05/2018 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,700 | 14,300 | 2,003,950 | 29,057,275,000 |
11/05/2018 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,700 | 14,300 | 2,003,950 | 29,057,275,000 |
10/05/2018 | 14,900 | -0.25 ▼ | -1.68 | 15,150 | 15,600 | 14,700 | 2,921,110 | 43,524,539,000 |
09/05/2018 | 15,150 | 0.95 ▲ | 6.27 | 14,200 | 15,150 | 14,150 | 3,990,970 | 60,463,195,500 |
08/05/2018 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,800 | 14,200 | 2,436,590 | 34,599,578,000 |
07/05/2018 | 14,700 | 0.40 ▲ | 2.72 | 14,300 | 14,700 | 14,300 | 2,505,440 | 36,829,968,000 |
05/05/2018 | 14,300 | -0.25 ▼ | -1.75 | 14,550 | 14,950 | 14,250 | 2,290,820 | 32,758,726,000 |
04/05/2018 | 14,300 | -0.25 ▼ | -1.75 | 14,550 | 14,950 | 14,250 | 2,290,820 | 32,758,726,000 |
03/05/2018 | 14,550 | -1.05 ▼ | -7.22 | 15,600 | 15,100 | 14,550 | 8,392,320 | 122,108,256,000 |
02/05/2018 | 15,600 | -1.15 ▼ | -7.37 | 16,750 | 16,000 | 15,600 | 4,527,520 | 70,629,312,000 |
30/04/2018 | 16,750 | 0.40 ▲ | 2.39 | 16,350 | 17,000 | 16,300 | 1,947,980 | 32,628,665,000 |
27/04/2018 | 16,750 | 0.40 ▲ | 2.39 | 16,350 | 17,000 | 16,300 | 1,947,980 | 32,628,665,000 |
26/04/2018 | 16,350 | -0.40 ▼ | -2.45 | 16,750 | 17,000 | 16,250 | 1,835,570 | 30,011,569,500 |
25/04/2018 | 16,750 | -0.55 ▼ | -3.28 | 17,300 | 17,300 | 16,650 | 1,858,360 | 31,127,530,000 |
24/04/2018 | 16,750 | -0.55 ▼ | -3.28 | 17,300 | 17,300 | 16,650 | 1,858,360 | 31,127,530,000 |
23/04/2018 | 17,300 | -1.25 ▼ | -7.23 | 18,550 | 18,550 | 17,300 | 3,939,760 | 68,157,848,000 |
20/04/2018 | 18,550 | -0.05 ▼ | -0.27 | 18,600 | 19,000 | 18,100 | 1,754,900 | 32,553,395,000 |
19/04/2018 | 18,600 | -1.05 ▼ | -5.65 | 19,650 | 19,450 | 18,600 | 2,656,800 | 49,416,480,000 |
18/04/2018 | 19,650 | -0.25 ▼ | -1.27 | 19,900 | 19,900 | 19,450 | 2,323,650 | 45,659,722,500 |
13/04/2018 | 19,750 | -1.25 ▼ | -6.33 | 21,000 | 21,000 | 19,750 | 4,366,250 | 86,233,437,500 |
12/04/2018 | 21,000 | -0.85 ▼ | -4.05 | 21,850 | 22,000 | 20,850 | 3,343,250 | 70,208,250,000 |
11/04/2018 | 21,850 | -0.75 ▼ | -3.43 | 22,600 | 22,700 | 21,500 | 2,148,370 | 46,941,884,500 |
10/04/2018 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,150 | 22,600 | 1,398,050 | 31,595,930,000 |
09/04/2018 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 22,800 | 22,300 | 2,306,000 | 52,576,800,000 |
06/04/2018 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,600 | 22,250 | 1,589,230 | 35,598,752,000 |
05/04/2018 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,400 | 1,503,610 | 33,981,586,000 |
04/04/2018 | 22,700 | 0.45 ▲ | 1.98 | 22,250 | 22,700 | 22,200 | 1,705,620 | 38,717,574,000 |
03/04/2018 | 22,250 | -0.55 ▼ | -2.47 | 22,800 | 22,700 | 22,050 | 1,697,120 | 37,760,920,000 |
02/04/2018 | 22,800 | -0.05 ▼ | -0.22 | 22,800 | 23,000 | 22,650 | 936,690 | 21,356,532,000 |
30/03/2018 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 22,800 | 22,450 | 916,230 | 20,890,044,000 |
29/03/2018 | 22,900 | -0.10 ▼ | -0.44 | 22,900 | 22,950 | 22,650 | 854,510 | 19,568,279,000 |
28/03/2018 | 22,900 | -0.05 ▼ | -0.22 | 22,900 | 22,900 | 22,600 | 869,290 | 19,906,741,000 |
27/03/2018 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 23,100 | 22,800 | 1,752,730 | 40,137,517,000 |
26/03/2018 | 22,700 | -1.00 ▼ | -4.41 | 23,700 | 23,700 | 22,700 | 2,749,450 | 62,412,515,000 |
23/03/2018 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,700 | 23,100 | 1,856,540 | 43,999,998,000 |
22/03/2018 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 23,900 | 23,500 | 1,291,230 | 30,731,274,000 |
21/03/2018 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,300 | 1,434,570 | 33,855,852,000 |
20/03/2018 | 23,400 | 0.10 ▲ | 0.43 | 23,400 | 23,700 | 23,300 | 1,283,160 | 30,025,944,000 |
19/03/2018 | 23,400 | -0.05 ▼ | -0.21 | 23,450 | 23,900 | 23,350 | 1,377,800 | 32,240,520,000 |
16/03/2018 | 23,450 | -0.45 ▼ | -1.92 | 24,000 | 23,950 | 23,450 | 2,980,420 | 69,890,849,000 |
15/03/2018 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,350 | 2,603,250 | 62,478,000,000 |
14/03/2018 | 23,900 | -0.35 ▼ | -1.46 | 24,250 | 24,500 | 23,750 | 1,813,010 | 43,330,939,000 |
13/03/2018 | 24,250 | 0.70 ▲ | 2.89 | 23,550 | 24,400 | 23,200 | 3,393,420 | 82,290,435,000 |
12/03/2018 | 23,550 | -0.95 ▼ | -4.03 | 24,500 | 24,700 | 24,200 | 3,216,990 | 75,760,114,500 |
09/03/2018 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,700 | 24,200 | 2,264,000 | 55,015,200,000 |
08/03/2018 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 25,450 | 24,500 | 1,730,190 | 42,389,655,000 |
07/03/2018 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 25,500 | 24,300 | 2,924,300 | 72,815,070,000 |
06/03/2018 | 24,600 | 1.20 ▲ | 4.88 | 23,400 | 24,600 | 23,000 | 2,667,010 | 65,608,446,000 |
05/03/2018 | 23,400 | -1.20 ▼ | -5.13 | 24,600 | 24,500 | 23,350 | 4,759,030 | 111,361,302,000 |
02/03/2018 | 24,600 | -0.30 ▼ | -1.22 | 24,900 | 24,900 | 24,450 | 1,748,460 | 43,012,116,000 |
01/03/2018 | 24,900 | 0.60 ▲ | 2.41 | 24,300 | 25,300 | 24,050 | 2,109,950 | 52,537,755,000 |
28/02/2018 | 24,300 | -0.45 ▼ | -1.85 | 24,750 | 24,600 | 24,150 | 2,848,460 | 69,217,578,000 |
27/02/2018 | 24,750 | -0.15 ▼ | -0.61 | 24,900 | 25,100 | 24,250 | 2,058,010 | 50,935,747,500 |
26/02/2018 | 24,900 | -0.95 ▼ | -3.82 | 25,850 | 26,300 | 24,900 | 3,523,380 | 87,732,162,000 |
23/02/2018 | 25,850 | 1.30 ▲ | 5.03 | 24,550 | 26,000 | 24,950 | 4,652,300 | 120,261,955,000 |
22/02/2018 | 24,550 | 0.35 ▲ | 1.43 | 24,200 | 25,100 | 23,750 | 5,358,140 | 131,542,337,000 |
21/02/2018 | 24,200 | 0.50 ▲ | 2.07 | 23,700 | 24,400 | 23,600 | 2,421,280 | 58,594,976,000 |
14/02/2018 | 23,700 | 0.70 ▲ | 2.95 | 23,000 | 23,900 | 23,350 | 1,833,090 | 43,444,233,000 |
13/02/2018 | 23,700 | 0.70 ▲ | 2.95 | 23,000 | 23,900 | 23,350 | 1,833,090 | 43,444,233,000 |
12/02/2018 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,450 | 22,750 | 1,445,180 | 33,239,140,000 |
09/02/2018 | 22,600 | -0.35 ▼ | -1.55 | 22,950 | 22,700 | 21,900 | 2,236,990 | 50,555,974,000 |
08/02/2018 | 22,950 | -1.30 ▼ | -5.66 | 24,250 | 24,200 | 22,950 | 2,743,420 | 62,961,489,000 |
07/02/2018 | 24,250 | 0.25 ▲ | 1.03 | 24,000 | 24,900 | 24,000 | 1,702,630 | 41,288,777,500 |
06/02/2018 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 24,000 | 22,350 | 5,970,250 | 140,300,875,000 |
05/02/2018 | 24,000 | -1.80 ▼ | -7.50 | 25,800 | 25,500 | 24,000 | 3,586,950 | 86,086,800,000 |
02/02/2018 | 25,800 | 0.15 ▲ | 0.58 | 25,650 | 26,000 | 25,450 | 1,102,880 | 28,454,304,000 |
01/02/2018 | 25,650 | -0.45 ▼ | -1.75 | 26,100 | 26,300 | 25,600 | 2,051,130 | 52,611,484,500 |
31/01/2018 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,700 | 25,200 | 5,734,090 | 149,659,749,000 |
30/01/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,300 | 25,500 | 3,706,960 | 96,380,960,000 |
29/01/2018 | 26,200 | 0.75 ▲ | 2.86 | 25,450 | 26,300 | 25,500 | 4,198,060 | 109,989,172,000 |
26/01/2018 | 25,450 | 0.25 ▲ | 0.98 | 25,200 | 25,800 | 25,200 | 2,991,920 | 76,144,364,000 |
25/01/2018 | 25,200 | -0.35 ▼ | -1.39 | 26,050 | 26,100 | 25,150 | 6,892,610 | 173,693,772,000 |
24/01/2018 | 23,300 | -2.25 ▼ | -9.66 | 25,550 | 26,200 | 25,200 | 2,301,140 | 53,616,562,000 |
22/01/2018 | 26,000 | 0.50 ▲ | 1.92 | 25,550 | 26,200 | 25,200 | 4,869,060 | 126,595,560,000 |
19/01/2018 | 25,550 | 0.05 ▲ | 0.20 | 25,500 | 26,100 | 25,450 | 4,030,390 | 102,976,464,500 |
18/01/2018 | 25,500 | -0.35 ▼ | -1.37 | 25,500 | 25,500 | 24,300 | 6,730,670 | 171,632,085,000 |
17/01/2018 | 25,500 | -1.90 ▼ | -7.45 | 27,400 | 27,200 | 25,500 | 10,745,770 | 274,017,135,000 |
16/01/2018 | 27,400 | -1.25 ▼ | -4.56 | 28,650 | 28,650 | 27,400 | 6,895,370 | 188,933,138,000 |
15/01/2018 | 28,650 | 1.25 ▲ | 4.36 | 27,400 | 28,750 | 27,000 | 7,274,990 | 208,428,463,500 |
12/01/2018 | 27,400 | -0.15 ▼ | -0.55 | 27,550 | 28,200 | 27,000 | 6,179,350 | 169,314,190,000 |
11/01/2018 | 27,550 | 0.05 ▲ | 0.18 | 27,550 | 27,900 | 26,800 | 5,405,710 | 148,927,310,500 |
10/01/2018 | 27,550 | 0.50 ▲ | 1.81 | 27,050 | 28,300 | 27,050 | 8,334,180 | 229,606,659,000 |
09/01/2018 | 27,050 | 1.75 ▲ | 6.47 | 25,300 | 27,050 | 25,250 | 10,399,640 | 281,310,262,000 |
08/01/2018 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,400 | 24,500 | 3,480,500 | 88,056,650,000 |
05/01/2018 | 25,200 | -0.55 ▼ | -2.18 | 25,750 | 25,800 | 25,000 | 3,887,470 | 97,964,244,000 |
04/01/2018 | 25,750 | 0.45 ▲ | 1.75 | 25,300 | 25,850 | 25,300 | 3,760,710 | 96,838,282,500 |
03/01/2018 | 25,300 | 0.65 ▲ | 2.57 | 24,650 | 25,450 | 24,750 | 4,963,100 | 125,566,430,000 |
02/01/2018 | 24,650 | 0.15 ▲ | 0.61 | 24,500 | 24,900 | 24,550 | 1,886,420 | 46,500,253,000 |
01/01/2018 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 24,950 | 23,800 | 4,322,630 | 105,904,435,000 |
29/12/2017 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 24,950 | 23,800 | 4,322,630 | 105,904,435,000 |
28/12/2017 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,300 | 23,950 | 1,351,510 | 32,571,391,000 |
27/12/2017 | 24,000 | -0.15 ▼ | -0.63 | 24,150 | 24,400 | 23,950 | 1,196,990 | 28,727,760,000 |
26/12/2017 | 24,150 | 0.35 ▲ | 1.45 | 23,800 | 24,300 | 23,600 | 1,680,740 | 40,589,871,000 |
25/12/2017 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,950 | 23,600 | 1,295,820 | 30,840,516,000 |
24/12/2017 | 23,700 | -0.60 ▼ | -2.53 | 24,300 | 24,500 | 23,700 | 2,817,160 | 66,766,692,000 |
22/12/2017 | 23,700 | -0.60 ▼ | -2.53 | 24,300 | 24,500 | 23,700 | 2,817,160 | 66,766,692,000 |
21/12/2017 | 24,300 | 0.20 ▲ | 0.82 | 24,300 | 24,800 | 24,300 | 2,306,330 | 56,043,819,000 |
20/12/2017 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 24,800 | 24,200 | 2,637,000 | 64,079,100,000 |
19/12/2017 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 25,050 | 24,550 | 2,221,170 | 54,640,782,000 |
18/12/2017 | 24,800 | 0.30 ▲ | 1.21 | 24,500 | 24,900 | 24,600 | 120,990 | 3,000,552,000 |
17/12/2017 | 24,500 | 0.60 ▲ | 2.45 | 23,900 | 24,500 | 23,800 | 3,051,280 | 74,756,360,000 |
15/12/2017 | 23,900 | 0.05 ▲ | 0.21 | 23,850 | 23,900 | 23,500 | 1,599,630 | 38,231,157,000 |
14/12/2017 | 23,850 | 0.25 ▲ | 1.05 | 23,600 | 24,200 | 23,700 | 1,323,410 | 31,563,328,500 |
13/12/2017 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,000 | 22,300 | 3,971,820 | 93,734,952,000 |
12/12/2017 | 23,500 | -1.40 ▼ | -5.96 | 24,900 | 24,700 | 23,500 | 3,669,450 | 86,232,075,000 |
11/12/2017 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,700 | 24,050 | 397,350 | 9,735,075,000 |
10/12/2017 | 24,900 | -0.55 ▼ | -2.21 | 25,450 | 25,450 | 24,800 | 4,580,580 | 114,056,442,000 |
08/12/2017 | 25,450 | -0.40 ▼ | -1.57 | 25,850 | 26,350 | 25,250 | 3,290,530 | 83,743,988,500 |
07/12/2017 | 25,450 | -0.35 ▼ | -1.38 | 25,850 | 26,350 | 25,250 | 3,165,050 | 80,550,522,500 |
05/12/2017 | 25,200 | -0.45 ▼ | -1.75 | 26,100 | 26,450 | 25,200 | 7,321,840 | 184,510,368,000 |
04/12/2017 | 25,650 | 1.65 ▲ | 6.87 | 24,400 | 25,650 | 24,000 | 8,175,010 | 209,689,006,500 |
01/12/2017 | 24,000 | 0.20 ▲ | 0.84 | 23,900 | 24,150 | 23,700 | 2,632,200 | 63,172,800,000 |
30/11/2017 | 23,800 | 0.35 ▲ | 1.49 | 23,500 | 24,350 | 23,500 | 4,722,840 | 112,403,592,000 |
29/11/2017 | 23,450 | -0.30 ▼ | -1.26 | 23,800 | 23,800 | 23,450 | 2,694,100 | 63,176,645,000 |
28/11/2017 | 23,750 | -0.25 ▼ | -1.04 | 24,200 | 24,300 | 23,700 | 2,252,770 | 53,503,287,500 |
27/11/2017 | 24,000 | 0.70 ▲ | 3.00 | 23,500 | 24,000 | 23,450 | 3,816,500 | 91,596,000,000 |
24/11/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,000 | 23,600 | 23,000 | 2,301,140 | 53,616,562,000 |
23/11/2017 | 23,300 | -0.35 ▼ | -1.48 | 23,850 | 23,850 | 23,150 | 2,857,880 | 66,588,604,000 |
22/11/2017 | 23,650 | 0.60 ▲ | 2.60 | 23,300 | 23,650 | 23,050 | 2,012,170 | 47,587,820,500 |
21/11/2017 | 23,050 | -0.10 ▼ | -0.43 | 23,300 | 23,400 | 22,900 | 3,395,760 | 78,272,268,000 |
20/11/2017 | 23,150 | -0.45 ▼ | -1.91 | 23,700 | 23,800 | 23,000 | 3,347,340 | 77,490,921,000 |
17/11/2017 | 23,600 | -0.50 ▼ | -2.07 | 24,100 | 24,200 | 23,500 | 3,416,200 | 80,622,320,000 |
16/11/2017 | 24,100 | -0.25 ▼ | -1.03 | 24,300 | 24,450 | 24,000 | 2,400,420 | 57,850,122,000 |
15/11/2017 | 24,350 | 0.50 ▲ | 2.10 | 23,900 | 24,450 | 23,550 | 3,788,200 | 92,242,670,000 |
14/11/2017 | 23,850 | 1.25 ▲ | 5.53 | 22,700 | 23,900 | 22,600 | 4,784,870 | 114,119,149,500 |
13/11/2017 | 22,600 | -0.40 ▼ | -1.74 | 23,000 | 23,200 | 22,450 | 3,130,800 | 70,756,080,000 |
10/11/2017 | 23,000 | 0.20 ▲ | 0.88 | 22,800 | 23,250 | 22,700 | 2,971,500 | 68,344,500,000 |
09/11/2017 | 22,800 | -0.70 ▼ | -2.98 | 23,500 | 23,500 | 22,800 | 4,639,380 | 105,777,864,000 |
08/11/2017 | 23,500 | 0.20 ▲ | 0.86 | 23,000 | 23,500 | 22,800 | 2,921,250 | 68,649,375,000 |
07/11/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,650 | 22,400 | 2,919,290 | 68,019,457,000 |
06/11/2017 | 23,300 | 0.80 ▲ | 3.56 | 22,700 | 23,800 | 22,600 | 3,850,580 | 89,718,514,000 |
03/11/2017 | 22,500 | 1.40 ▲ | 6.64 | 21,000 | 22,550 | 20,950 | 6,046,330 | 136,042,425,000 |
02/11/2017 | 21,100 | -1.00 ▼ | -4.52 | 21,900 | 22,350 | 20,800 | 4,363,590 | 92,071,749,000 |
01/11/2017 | 22,100 | -1.05 ▼ | -4.54 | 23,100 | 23,250 | 22,000 | 4,072,790 | 90,008,659,000 |
31/10/2017 | 23,150 | 0.45 ▲ | 1.98 | 22,700 | 23,650 | 21,850 | 3,735,040 | 86,466,176,000 |
30/10/2017 | 22,700 | -1.60 ▼ | -6.58 | 24,300 | 24,300 | 22,600 | 6,317,670 | 143,411,109,000 |
27/10/2017 | 24,300 | -0.90 ▼ | -3.57 | 25,600 | 25,600 | 23,500 | 5,850,240 | 142,160,832,000 |
26/10/2017 | 25,200 | 0.15 ▲ | 0.60 | 25,400 | 26,000 | 24,900 | 3,536,210 | 89,112,492,000 |
25/10/2017 | 25,050 | -1.15 ▼ | -4.39 | 26,200 | 26,200 | 24,900 | 6,490,680 | 162,591,534,000 |
24/10/2017 | 26,200 | -0.50 ▼ | -1.87 | 26,700 | 26,800 | 25,900 | 2,571,030 | 67,360,986,000 |
23/10/2017 | 26,700 | -0.45 ▼ | -1.66 | 27,100 | 27,200 | 26,550 | 1,662,820 | 44,397,294,000 |
20/10/2017 | 27,150 | -0.30 ▼ | -1.09 | 27,500 | 27,550 | 27,050 | 1,139,970 | 30,950,185,500 |
19/10/2017 | 27,450 | 0.15 ▲ | 0.55 | 27,300 | 27,550 | 27,300 | 1,648,000 | 45,237,600,000 |
18/10/2017 | 27,300 | -0.40 ▼ | -1.44 | 27,700 | 27,900 | 26,950 | 4,204,390 | 114,779,847,000 |
17/10/2017 | 27,700 | -0.30 ▼ | -1.07 | 28,000 | 28,150 | 27,600 | 2,504,310 | 69,369,387,000 |
16/10/2017 | 28,000 | -0.30 ▼ | -1.06 | 28,150 | 28,450 | 27,900 | 3,947,450 | 110,528,600,000 |
13/10/2017 | 28,300 | -0.05 ▼ | -0.18 | 28,300 | 28,600 | 28,100 | 1,916,510 | 54,237,233,000 |
12/10/2017 | 28,350 | -0.35 ▼ | -1.22 | 28,600 | 28,800 | 28,300 | 2,389,260 | 67,735,521,000 |
11/10/2017 | 28,700 | -0.35 ▼ | -1.20 | 29,300 | 29,300 | 28,600 | 1,354,940 | 38,886,778,000 |
10/10/2017 | 29,050 | 0.85 ▲ | 3.01 | 28,300 | 29,300 | 28,200 | 4,011,420 | 116,531,751,000 |
09/10/2017 | 28,200 | 0.05 ▲ | 0.18 | 28,150 | 28,500 | 28,100 | 1,362,260 | 38,415,732,000 |
06/10/2017 | 28,150 | 0.00 ■■ | 0.00 | 28,050 | 28,300 | 28,050 | 973,450 | 27,402,617,500 |
05/10/2017 | 28,150 | -0.30 ▼ | -1.05 | 28,500 | 28,500 | 28,150 | 1,124,870 | 31,665,090,500 |
04/10/2017 | 28,450 | 0.25 ▲ | 0.89 | 28,250 | 28,450 | 28,150 | 692,670 | 19,706,461,500 |
03/10/2017 | 28,200 | -0.20 ▼ | -0.70 | 28,350 | 28,450 | 27,900 | 1,719,190 | 48,481,158,000 |
02/10/2017 | 28,400 | -0.20 ▼ | -0.70 | 28,700 | 28,900 | 28,400 | 1,320,890 | 37,513,276,000 |
29/09/2017 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 28,650 | 28,300 | 1,714,610 | 49,037,846,000 |
28/09/2017 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,850 | 28,450 | 1,232,090 | 35,114,565,000 |
27/09/2017 | 28,600 | -0.40 ▼ | -1.38 | 29,100 | 29,150 | 28,600 | 1,105,100 | 31,605,860,000 |
26/09/2017 | 29,000 | 0.55 ▲ | 1.93 | 28,500 | 29,000 | 28,300 | 1,593,940 | 46,224,260,000 |
25/09/2017 | 28,450 | -0.35 ▼ | -1.22 | 28,800 | 28,800 | 28,350 | 2,090,000 | 59,460,500,000 |
22/09/2017 | 28,800 | -0.55 ▼ | -1.87 | 29,400 | 29,450 | 28,800 | 4,040,330 | 116,361,504,000 |
21/09/2017 | 29,350 | 0.00 ■■ | 0.00 | 29,400 | 29,600 | 29,300 | 1,397,320 | 41,011,342,000 |
20/09/2017 | 29,350 | -0.25 ▼ | -0.84 | 29,600 | 29,700 | 29,300 | 2,248,940 | 66,006,389,000 |
19/09/2017 | 29,600 | 0.00 ■■ | 0.00 | 29,850 | 29,850 | 29,500 | 2,983,990 | 88,326,104,000 |
18/09/2017 | 29,600 | 0.25 ▲ | 0.85 | 29,450 | 29,850 | 29,450 | 2,490,780 | 73,727,088,000 |
15/09/2017 | 29,350 | 0.45 ▲ | 1.56 | 28,900 | 29,450 | 28,850 | 2,136,560 | 62,708,036,000 |
14/09/2017 | 28,900 | 0.10 ▲ | 0.35 | 28,900 | 29,350 | 28,850 | 2,049,040 | 59,217,256,000 |
13/09/2017 | 28,800 | 0.35 ▲ | 1.23 | 28,600 | 28,800 | 28,500 | 2,280,650 | 65,682,720,000 |
12/09/2017 | 28,450 | 0.35 ▲ | 1.25 | 28,250 | 28,600 | 28,100 | 1,714,120 | 48,766,714,000 |
11/09/2017 | 28,100 | -0.55 ▼ | -1.92 | 28,650 | 28,750 | 28,100 | 1,553,150 | 43,643,515,000 |
08/09/2017 | 28,650 | 0.00 ■■ | 0.00 | 28,650 | 28,650 | 28,400 | 1,921,710 | 55,056,991,500 |
07/09/2017 | 28,650 | -0.85 ▼ | -2.88 | 29,500 | 29,600 | 28,550 | 5,219,560 | 149,540,394,000 |
06/09/2017 | 29,500 | -0.15 ▼ | -0.51 | 29,600 | 29,650 | 29,350 | 2,308,950 | 68,114,025,000 |
05/09/2017 | 29,650 | -0.20 ▼ | -0.67 | 29,850 | 29,850 | 29,550 | 1,781,380 | 52,817,917,000 |
01/09/2017 | 29,850 | 0.00 ■■ | 0.00 | 29,950 | 30,000 | 29,650 | 1,465,860 | 43,755,921,000 |
31/08/2017 | 29,850 | 0.20 ▲ | 0.67 | 29,650 | 30,250 | 29,650 | 4,164,910 | 124,322,563,500 |
30/08/2017 | 29,650 | 0.25 ▲ | 0.85 | 29,400 | 29,800 | 29,300 | 1,533,700 | 45,474,205,000 |
29/08/2017 | 29,400 | -0.40 ▼ | -1.34 | 29,750 | 29,900 | 29,400 | 3,589,580 | 105,533,652,000 |
28/08/2017 | 29,800 | 0.60 ▲ | 2.05 | 29,300 | 29,850 | 29,150 | 3,106,400 | 92,570,720,000 |
25/08/2017 | 29,200 | 0.30 ▲ | 1.04 | 29,000 | 29,200 | 28,900 | 1,825,480 | 53,304,016,000 |
24/08/2017 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,050 | 28,800 | 2,290,560 | 66,197,184,000 |
23/08/2017 | 28,800 | 0.20 ▲ | 0.70 | 28,600 | 28,900 | 28,550 | 2,415,590 | 69,568,992,000 |
22/08/2017 | 28,600 | 0.20 ▲ | 0.70 | 28,500 | 28,850 | 28,450 | 3,310,310 | 94,674,866,000 |
21/08/2017 | 28,400 | -0.20 ▼ | -0.70 | 28,500 | 28,800 | 28,400 | 1,603,660 | 45,543,944,000 |
18/08/2017 | 28,600 | 0.20 ▲ | 0.70 | 28,200 | 28,600 | 28,150 | 2,256,600 | 64,538,760,000 |
17/08/2017 | 28,400 | -0.75 ▼ | -2.57 | 29,150 | 29,200 | 28,250 | 4,536,370 | 128,832,908,000 |
16/08/2017 | 29,150 | 0.45 ▲ | 1.57 | 28,800 | 29,200 | 28,650 | 4,436,270 | 129,317,270,500 |
15/08/2017 | 28,700 | 0.10 ▲ | 0.35 | 28,900 | 28,900 | 28,500 | 2,754,090 | 79,042,383,000 |
14/08/2017 | 28,600 | 0.80 ▲ | 2.88 | 27,800 | 28,600 | 27,800 | 3,638,500 | 104,061,100,000 |
11/08/2017 | 27,800 | 0.15 ▲ | 0.54 | 27,600 | 28,050 | 27,500 | 2,123,590 | 59,035,802,000 |
10/08/2017 | 27,650 | -0.20 ▼ | -0.72 | 27,700 | 27,900 | 27,600 | 1,249,170 | 34,539,550,500 |
09/08/2017 | 27,850 | 0.00 ■■ | 0.00 | 27,650 | 28,050 | 27,400 | 3,535,820 | 98,472,587,000 |
08/08/2017 | 27,850 | 0.30 ▲ | 1.09 | 27,600 | 28,200 | 27,550 | 4,126,760 | 114,930,266,000 |
07/08/2017 | 27,550 | -0.05 ▼ | -0.18 | 27,600 | 27,750 | 27,450 | 2,598,160 | 71,579,308,000 |
04/08/2017 | 27,600 | 0.30 ▲ | 1.10 | 27,500 | 27,750 | 27,300 | 2,184,410 | 60,289,716,000 |
03/08/2017 | 27,300 | 0.55 ▲ | 2.06 | 26,800 | 27,650 | 26,800 | 4,250,060 | 116,026,638,000 |
02/08/2017 | 26,750 | -1.05 ▼ | -3.78 | 27,600 | 27,600 | 26,750 | 8,043,400 | 215,160,950,000 |
01/08/2017 | 27,800 | -0.20 ▼ | -0.71 | 27,500 | 28,500 | 27,100 | 6,001,600 | 166,844,480,000 |
31/07/2017 | 28,000 | -2.10 ▼ | -6.98 | 28,500 | 29,000 | 28,000 | 16,271,160 | 455,592,480,000 |
28/07/2017 | 30,100 | 0.15 ▲ | 0.50 | 29,900 | 30,600 | 29,900 | 3,497,030 | 105,260,603,000 |
27/07/2017 | 29,950 | -0.15 ▼ | -0.50 | 30,200 | 30,200 | 29,750 | 2,344,950 | 70,231,252,500 |
26/07/2017 | 30,100 | 0.50 ▲ | 1.69 | 29,900 | 30,400 | 29,700 | 2,843,160 | 85,579,116,000 |
25/07/2017 | 29,600 | 0.35 ▲ | 1.20 | 29,300 | 29,850 | 29,250 | 2,002,820 | 59,283,472,000 |
24/07/2017 | 29,250 | -0.35 ▼ | -1.18 | 29,600 | 29,600 | 29,150 | 2,003,700 | 58,608,225,000 |
21/07/2017 | 29,600 | -0.35 ▼ | -1.17 | 30,100 | 30,350 | 29,600 | 2,149,180 | 63,615,728,000 |
20/07/2017 | 29,950 | 0.55 ▲ | 1.87 | 29,300 | 30,200 | 29,150 | 3,938,250 | 117,950,587,500 |
19/07/2017 | 29,400 | -0.65 ▼ | -2.16 | 30,400 | 30,500 | 29,300 | 4,983,690 | 146,520,486,000 |
18/07/2017 | 30,050 | -0.55 ▼ | -1.80 | 30,300 | 30,550 | 29,800 | 3,783,860 | 113,704,993,000 |
17/07/2017 | 30,600 | -1.00 ▼ | -3.16 | 31,650 | 31,650 | 30,600 | 5,125,430 | 156,838,158,000 |
14/07/2017 | 31,600 | 0.00 ■■ | 0.00 | 31,650 | 32,050 | 31,600 | 3,699,690 | 116,910,204,000 |
13/07/2017 | 31,600 | 0.05 ▲ | 0.16 | 31,500 | 31,750 | 31,400 | 1,437,370 | 45,420,892,000 |
12/07/2017 | 31,550 | -0.20 ▼ | -0.63 | 31,750 | 31,900 | 31,250 | 2,855,980 | 90,106,169,000 |
11/07/2017 | 31,750 | 0.05 ▲ | 0.16 | 31,700 | 31,950 | 30,850 | 6,292,830 | 199,797,352,500 |
10/07/2017 | 31,700 | -0.70 ▼ | -2.16 | 32,000 | 32,450 | 31,500 | 6,489,330 | 205,711,761,000 |
07/07/2017 | 32,400 | -0.55 ▼ | -1.67 | 33,250 | 33,250 | 32,400 | 2,107,470 | 68,282,028,000 |
06/07/2017 | 32,950 | 0.25 ▲ | 0.76 | 32,650 | 33,200 | 32,600 | 2,009,860 | 66,224,887,000 |
05/07/2017 | 32,700 | -0.15 ▼ | -0.46 | 32,850 | 33,000 | 32,450 | 2,328,630 | 76,146,201,000 |
04/07/2017 | 32,850 | -0.30 ▼ | -0.90 | 33,300 | 33,500 | 32,800 | 2,554,910 | 83,928,793,500 |
03/07/2017 | 33,150 | 0.75 ▲ | 2.31 | 32,500 | 33,900 | 32,500 | 4,489,700 | 148,833,555,000 |
30/06/2017 | 32,400 | 0.50 ▲ | 1.57 | 31,800 | 32,500 | 31,800 | 2,641,230 | 85,575,852,000 |
29/06/2017 | 31,900 | 0.05 ▲ | 0.16 | 31,850 | 32,100 | 31,650 | 1,716,930 | 54,770,067,000 |
28/06/2017 | 31,850 | -0.05 ▼ | -0.16 | 31,800 | 32,050 | 31,750 | 1,476,290 | 47,019,836,500 |
27/06/2017 | 31,900 | -0.50 ▼ | -1.54 | 32,600 | 32,600 | 31,900 | 2,530,060 | 80,708,914,000 |
26/06/2017 | 32,400 | 0.05 ▲ | 0.15 | 32,350 | 32,650 | 32,350 | 2,431,010 | 78,764,724,000 |
23/06/2017 | 32,350 | 0.00 ■■ | 0.00 | 32,350 | 32,650 | 32,200 | 1,892,750 | 61,230,462,500 |
22/06/2017 | 32,350 | 0.65 ▲ | 2.05 | 31,700 | 32,800 | 31,600 | 3,312,080 | 107,145,788,000 |
21/06/2017 | 31,700 | -0.05 ▼ | -0.16 | 31,800 | 31,800 | 31,400 | 2,078,130 | 65,876,721,000 |
20/06/2017 | 31,750 | -0.25 ▼ | -0.78 | 32,000 | 32,200 | 31,750 | 2,161,020 | 68,612,385,000 |
19/06/2017 | 32,000 | 0.55 ▲ | 1.75 | 31,650 | 32,000 | 31,550 | 2,372,770 | 75,928,640,000 |
16/06/2017 | 31,450 | 0.05 ▲ | 0.16 | 31,400 | 31,650 | 31,300 | 2,300,320 | 72,345,064,000 |
15/06/2017 | 31,400 | -0.35 ▼ | -1.10 | 31,750 | 31,900 | 31,250 | 2,511,950 | 78,875,230,000 |
14/06/2017 | 31,750 | 0.20 ▲ | 0.63 | 31,600 | 31,900 | 31,500 | 1,675,330 | 53,191,727,500 |
13/06/2017 | 31,550 | 0.45 ▲ | 1.45 | 31,150 | 31,700 | 31,100 | 2,083,700 | 65,740,735,000 |
12/06/2017 | 31,100 | -0.90 ▼ | -2.81 | 32,000 | 32,000 | 30,850 | 5,443,760 | 169,300,936,000 |
09/06/2017 | 32,000 | -0.60 ▼ | -1.84 | 32,600 | 32,750 | 32,000 | 4,194,660 | 134,229,120,000 |
08/06/2017 | 32,600 | -0.40 ▼ | -1.21 | 33,000 | 33,150 | 32,350 | 3,625,650 | 118,196,190,000 |
07/06/2017 | 33,000 | -0.30 ▼ | -0.90 | 33,400 | 33,900 | 33,000 | 4,727,810 | 156,017,730,000 |
06/06/2017 | 33,300 | 0.90 ▲ | 2.78 | 32,300 | 33,400 | 32,250 | 4,078,830 | 135,825,039,000 |
05/06/2017 | 32,400 | 0.40 ▲ | 1.25 | 32,100 | 32,750 | 32,000 | 2,929,150 | 94,904,460,000 |
02/06/2017 | 32,000 | -0.35 ▼ | -1.08 | 32,300 | 32,300 | 31,600 | 2,635,380 | 84,332,160,000 |
01/06/2017 | 32,350 | -0.45 ▼ | -1.37 | 32,800 | 32,950 | 32,250 | 3,050,670 | 98,689,174,500 |
31/05/2017 | 32,800 | 2.10 ▲ | 6.84 | 30,650 | 32,800 | 30,650 | 5,335,930 | 175,018,504,000 |
30/05/2017 | 30,700 | -1.15 ▼ | -3.61 | 31,850 | 32,000 | 30,600 | 5,931,670 | 182,102,269,000 |
29/05/2017 | 31,850 | -20.25 ▼ | -38.87 | 31,850 | 31,850 | 31,500 | 5,663,250 | 180,374,512,500 |
26/05/2017 | 52,100 | 1.40 ▲ | 2.76 | 50,900 | 52,200 | 50,800 | 3,933,110 | 204,915,031,000 |
25/05/2017 | 50,700 | -0.80 ▼ | -1.55 | 52,000 | 52,000 | 50,600 | 2,490,260 | 126,256,182,000 |
24/05/2017 | 51,500 | 1.50 ▲ | 3.00 | 50,200 | 51,600 | 49,900 | 3,112,720 | 160,305,080,000 |
23/05/2017 | 50,000 | 0.30 ▲ | 0.60 | 50,300 | 50,600 | 49,850 | 1,707,150 | 85,357,500,000 |
22/05/2017 | 49,700 | 1.25 ▲ | 2.58 | 48,750 | 49,900 | 48,700 | 2,623,410 | 130,383,477,000 |
19/05/2017 | 48,450 | 0.15 ▲ | 0.31 | 48,450 | 48,500 | 47,850 | 1,041,070 | 50,439,841,500 |
18/05/2017 | 48,300 | -0.10 ▼ | -0.21 | 48,300 | 48,550 | 47,800 | 1,184,480 | 57,210,384,000 |
17/05/2017 | 48,400 | 0.30 ▲ | 0.62 | 48,000 | 48,800 | 47,700 | 500,820 | 24,239,688,000 |
16/05/2017 | 48,100 | -1.35 ▼ | -2.73 | 49,350 | 49,400 | 48,100 | 2,581,450 | 124,167,745,000 |
15/05/2017 | 49,450 | -0.05 ▼ | -0.10 | 49,900 | 49,900 | 49,350 | 1,313,140 | 64,934,773,000 |
09/05/2017 | 49,400 | 0.15 ▲ | 0.30 | 49,000 | 49,450 | 48,800 | 977,000 | 48,263,800,000 |
08/05/2017 | 49,250 | -0.40 ▼ | -0.81 | 49,600 | 49,850 | 48,900 | 983,880 | 48,456,090,000 |
05/05/2017 | 49,650 | 1.05 ▲ | 2.16 | 49,600 | 50,500 | 49,600 | 1,683,670 | 83,594,215,500 |
04/05/2017 | 48,600 | 0.75 ▲ | 1.57 | 47,900 | 48,600 | 47,900 | 754,180 | 36,653,148,000 |
03/05/2017 | 47,850 | -0.50 ▼ | -1.03 | 47,700 | 48,200 | 47,200 | 829,310 | 39,682,483,500 |
28/04/2017 | 48,350 | -0.20 ▼ | -0.41 | 48,550 | 48,600 | 47,900 | 564,710 | 27,303,728,500 |
27/04/2017 | 48,550 | 0.70 ▲ | 1.46 | 48,100 | 48,600 | 47,950 | 607,670 | 29,502,378,500 |
26/04/2017 | 47,850 | 0.65 ▲ | 1.38 | 47,200 | 48,250 | 47,100 | 459,610 | 21,992,338,500 |
25/04/2017 | 47,200 | 0.50 ▲ | 1.07 | 46,700 | 47,200 | 46,700 | 502,420 | 23,714,224,000 |
24/04/2017 | 46,700 | -1.15 ▼ | -2.40 | 47,700 | 47,700 | 46,700 | 963,940 | 45,015,998,000 |
21/04/2017 | 47,850 | -0.25 ▼ | -0.52 | 47,900 | 48,450 | 47,800 | 692,760 | 33,148,566,000 |
20/04/2017 | 48,100 | -0.80 ▼ | -1.64 | 49,000 | 49,100 | 48,100 | 538,090 | 25,882,129,000 |
19/04/2017 | 48,900 | 0.70 ▲ | 1.45 | 48,200 | 49,100 | 48,000 | 575,770 | 28,155,153,000 |
18/04/2017 | 48,200 | 0.60 ▲ | 1.26 | 47,600 | 48,200 | 47,200 | 1,105,080 | 53,264,856,000 |
17/04/2017 | 47,600 | -1.65 ▼ | -3.35 | 49,250 | 49,600 | 47,550 | 2,486,070 | 118,336,932,000 |
14/04/2017 | 49,250 | -0.10 ▼ | -0.20 | 49,200 | 49,800 | 48,300 | 2,046,820 | 100,805,885,000 |
13/04/2017 | 49,350 | -0.15 ▼ | -0.30 | 49,200 | 50,200 | 49,200 | 1,293,030 | 63,811,030,500 |
12/04/2017 | 49,500 | -2.00 ▼ | -3.88 | 51,400 | 51,500 | 49,000 | 4,190,710 | 207,440,145,000 |
11/04/2017 | 51,500 | -0.50 ▼ | -0.96 | 52,100 | 52,300 | 51,500 | 1,881,810 | 96,913,215,000 |
10/04/2017 | 52,000 | 0.20 ▲ | 0.39 | 52,300 | 52,400 | 51,600 | 2,021,010 | 105,092,520,000 |
07/04/2017 | 51,800 | 1.20 ▲ | 2.37 | 50,200 | 51,900 | 50,200 | 2,777,860 | 143,893,148,000 |
05/04/2017 | 50,600 | -0.90 ▼ | -1.75 | 51,500 | 51,500 | 50,500 | 1,821,260 | 92,155,756,000 |
04/04/2017 | 51,500 | 1.95 ▲ | 3.94 | 49,900 | 51,500 | 49,550 | 3,716,300 | 191,389,450,000 |
03/04/2017 | 49,550 | 0.05 ▲ | 0.10 | 49,500 | 50,000 | 49,200 | 1,418,540 | 70,288,657,000 |
31/03/2017 | 49,500 | 0.05 ▲ | 0.10 | 49,800 | 50,400 | 49,200 | 1,914,140 | 94,749,930,000 |
30/03/2017 | 49,450 | 0.45 ▲ | 0.92 | 49,100 | 50,300 | 48,950 | 2,221,390 | 109,847,735,500 |
29/03/2017 | 49,000 | 0.20 ▲ | 0.41 | 49,100 | 49,450 | 48,800 | 1,436,730 | 70,399,770,000 |
28/03/2017 | 48,800 | 0.65 ▲ | 1.35 | 48,150 | 49,450 | 48,150 | 2,605,970 | 127,171,336,000 |
27/03/2017 | 48,150 | 0.40 ▲ | 0.84 | 47,750 | 48,250 | 47,650 | 1,138,520 | 54,819,738,000 |
24/03/2017 | 47,750 | 0.65 ▲ | 1.38 | 47,100 | 48,300 | 46,900 | 1,264,070 | 60,359,342,500 |
23/03/2017 | 47,100 | -0.05 ▼ | -0.11 | 47,300 | 47,500 | 46,900 | 795,790 | 37,481,709,000 |
22/03/2017 | 47,150 | -0.50 ▼ | -1.05 | 47,700 | 47,700 | 47,050 | 883,530 | 41,658,439,500 |
21/03/2017 | 47,650 | 0.35 ▲ | 0.74 | 47,500 | 48,300 | 47,500 | 1,460,570 | 69,596,160,500 |
20/03/2017 | 47,300 | 1.45 ▲ | 3.16 | 46,000 | 47,900 | 45,800 | 1,281,000 | 60,591,300,000 |
17/03/2017 | 45,850 | 0.05 ▲ | 0.11 | 46,100 | 46,100 | 45,750 | 1,595,780 | 73,166,513,000 |
16/03/2017 | 45,800 | 0.15 ▲ | 0.33 | 46,000 | 46,350 | 45,800 | 1,144,800 | 52,431,840,000 |
15/03/2017 | 45,650 | -0.05 ▼ | -0.11 | 45,700 | 45,750 | 44,700 | 1,890,300 | 86,292,195,000 |
14/03/2017 | 45,700 | -0.60 ▼ | -1.30 | 46,500 | 46,600 | 45,650 | 1,119,720 | 51,171,204,000 |
13/03/2017 | 46,300 | -0.95 ▼ | -2.01 | 47,200 | 47,200 | 46,300 | 1,337,660 | 61,933,658,000 |
10/03/2017 | 47,250 | -0.05 ▼ | -0.11 | 47,300 | 47,400 | 46,900 | 945,400 | 44,670,150,000 |
09/03/2017 | 47,300 | -0.05 ▼ | -0.11 | 47,350 | 47,500 | 47,100 | 582,860 | 27,569,278,000 |
08/03/2017 | 47,350 | 0.00 ■■ | 0.00 | 47,450 | 47,600 | 47,100 | 484,740 | 22,952,439,000 |
07/03/2017 | 47,350 | 0.45 ▲ | 0.96 | 46,800 | 47,500 | 46,800 | 721,380 | 34,157,343,000 |
06/03/2017 | 46,900 | -0.40 ▼ | -0.85 | 47,300 | 47,300 | 46,400 | 909,540 | 42,657,426,000 |
03/03/2017 | 47,300 | -0.60 ▼ | -1.25 | 47,400 | 47,850 | 47,150 | 689,990 | 32,636,527,000 |
02/03/2017 | 47,900 | 0.00 ■■ | 0.00 | 48,000 | 48,200 | 47,300 | 533,580 | 25,558,482,000 |
01/03/2017 | 47,900 | 0.65 ▲ | 1.38 | 46,950 | 47,900 | 46,300 | 906,260 | 43,409,854,000 |
28/02/2017 | 47,250 | -0.30 ▼ | -0.63 | 47,550 | 48,200 | 47,250 | 704,980 | 33,310,305,000 |
27/02/2017 | 47,550 | 0.15 ▲ | 0.32 | 48,200 | 48,200 | 47,400 | 667,810 | 31,754,365,500 |
24/02/2017 | 48,350 | 0.50 ▲ | 1.04 | 47,900 | 48,500 | 47,800 | 1,276,400 | 61,713,940,000 |
23/02/2017 | 47,850 | -0.35 ▼ | -0.73 | 48,100 | 48,400 | 47,200 | 1,652,490 | 79,071,646,500 |
22/02/2017 | 48,200 | -1.20 ▼ | -2.43 | 49,200 | 49,400 | 48,100 | 2,286,580 | 110,213,156,000 |
21/02/2017 | 49,400 | 0.40 ▲ | 0.82 | 49,100 | 49,700 | 48,700 | 945,610 | 46,713,134,000 |
20/02/2017 | 49,000 | -0.70 ▼ | -1.41 | 48,800 | 49,600 | 48,400 | 1,651,640 | 80,930,360,000 |
17/02/2017 | 49,700 | -0.05 ▼ | -0.10 | 49,550 | 49,700 | 48,600 | 2,844,360 | 141,364,692,000 |
16/02/2017 | 49,750 | -1.25 ▼ | -2.45 | 51,000 | 51,000 | 49,750 | 2,785,880 | 138,597,530,000 |
15/02/2017 | 51,000 | -0.40 ▼ | -0.78 | 51,700 | 51,700 | 50,800 | 1,193,970 | 60,892,470,000 |
14/02/2017 | 51,400 | 0.20 ▲ | 0.39 | 51,400 | 52,100 | 51,200 | 1,532,650 | 78,778,210,000 |
13/02/2017 | 51,200 | 1.00 ▲ | 1.99 | 50,500 | 51,200 | 50,300 | 1,401,470 | 71,755,264,000 |
10/02/2017 | 50,200 | -0.40 ▼ | -0.79 | 50,900 | 51,300 | 50,200 | 1,134,500 | 56,951,900,000 |
09/02/2017 | 50,600 | 1.30 ▲ | 2.64 | 49,500 | 51,300 | 49,300 | 2,308,330 | 116,801,498,000 |
08/02/2017 | 49,300 | 0.05 ▲ | 0.10 | 49,700 | 49,850 | 49,300 | 905,010 | 44,616,993,000 |
07/02/2017 | 49,250 | 0.05 ▲ | 0.10 | 49,450 | 49,700 | 49,200 | 1,196,160 | 58,910,880,000 |
06/02/2017 | 49,200 | 0.10 ▲ | 0.20 | 49,100 | 49,300 | 48,900 | 1,251,950 | 61,595,940,000 |
03/02/2017 | 49,100 | -0.05 ▼ | -0.10 | 49,400 | 49,600 | 49,100 | 1,158,700 | 56,892,170,000 |
02/02/2017 | 49,150 | -0.55 ▼ | -1.11 | 49,900 | 50,000 | 49,050 | 795,540 | 39,100,791,000 |
25/01/2017 | 49,700 | 0.40 ▲ | 0.81 | 49,500 | 49,700 | 49,100 | 417,410 | 20,745,277,000 |
24/01/2017 | 49,300 | 0.60 ▲ | 1.23 | 48,700 | 49,300 | 48,700 | 612,360 | 30,189,348,000 |
23/01/2017 | 48,700 | 0.00 ■■ | 0.00 | 49,000 | 49,400 | 48,700 | 720,050 | 35,066,435,000 |
20/01/2017 | 48,700 | 1.50 ▲ | 3.18 | 47,200 | 49,300 | 47,200 | 843,950 | 41,100,365,000 |
19/01/2017 | 47,200 | -0.60 ▼ | -1.26 | 47,800 | 48,350 | 47,100 | 947,480 | 44,721,056,000 |
18/01/2017 | 47,800 | -1.70 ▼ | -3.43 | 49,300 | 49,600 | 47,800 | 809,580 | 38,697,924,000 |
17/01/2017 | 49,500 | -0.20 ▼ | -0.40 | 49,600 | 49,600 | 48,400 | 1,301,990 | 64,448,505,000 |
16/01/2017 | 49,700 | -0.80 ▼ | -1.58 | 50,400 | 50,600 | 47,800 | 2,133,010 | 106,010,597,000 |
13/01/2017 | 50,500 | -0.70 ▼ | -1.37 | 50,800 | 51,200 | 50,500 | 1,061,920 | 53,626,960,000 |
12/01/2017 | 51,200 | -0.60 ▼ | -1.16 | 51,500 | 52,000 | 51,000 | 713,060 | 36,508,672,000 |
11/01/2017 | 51,800 | 0.80 ▲ | 1.57 | 51,000 | 51,800 | 50,100 | 1,116,610 | 57,840,398,000 |
10/01/2017 | 51,000 | 0.30 ▲ | 0.59 | 50,700 | 51,300 | 50,700 | 1,527,440 | 77,899,440,000 |
09/01/2017 | 50,700 | -0.20 ▼ | -0.39 | 50,700 | 51,300 | 50,100 | 1,728,770 | 87,648,639,000 |
06/01/2017 | 50,900 | -2.40 ▼ | -4.50 | 54,000 | 54,200 | 50,300 | 3,435,950 | 174,889,855,000 |
05/01/2017 | 53,300 | 1.80 ▲ | 3.50 | 51,700 | 53,400 | 51,700 | 2,470,920 | 131,700,036,000 |
04/01/2017 | 51,500 | 0.20 ▲ | 0.39 | 51,300 | 51,500 | 51,000 | 914,620 | 47,102,930,000 |
03/01/2017 | 51,300 | 0.40 ▲ | 0.79 | 51,000 | 51,900 | 50,800 | 539,460 | 27,674,298,000 |
30/12/2016 | 50,900 | -0.80 ▼ | -1.55 | 50,500 | 51,600 | 50,500 | 1,470,310 | 74,838,779,000 |
29/12/2016 | 51,700 | 0.10 ▲ | 0.19 | 51,600 | 52,500 | 51,600 | 1,177,250 | 60,863,825,000 |
28/12/2016 | 51,600 | 1.30 ▲ | 2.58 | 50,400 | 51,900 | 50,400 | 1,152,040 | 59,445,264,000 |
27/12/2016 | 50,300 | -1.50 ▼ | -2.90 | 51,700 | 51,700 | 50,000 | 2,162,700 | 108,783,810,000 |
26/12/2016 | 51,800 | 0.50 ▲ | 0.97 | 52,000 | 52,400 | 51,500 | 2,370,500 | 122,791,900,000 |
23/12/2016 | 51,300 | -0.30 ▼ | -0.58 | 51,700 | 51,800 | 51,000 | 1,115,000 | 57,199,500,000 |
22/12/2016 | 51,600 | 0.10 ▲ | 0.19 | 51,700 | 52,300 | 50,700 | 1,352,540 | 69,791,064,000 |
21/12/2016 | 51,500 | 2.65 ▲ | 5.42 | 49,000 | 51,800 | 48,900 | 2,497,040 | 128,597,560,000 |
20/12/2016 | 48,850 | -0.15 ▼ | -0.31 | 48,800 | 49,100 | 48,550 | 1,025,850 | 50,112,772,500 |
19/12/2016 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,700 | 48,600 | 1,193,960 | 58,504,040,000 |
16/12/2016 | 49,000 | 0.60 ▲ | 1.24 | 48,400 | 49,450 | 48,400 | 5,003,450 | 245,169,050,000 |
15/12/2016 | 48,400 | 0.40 ▲ | 0.83 | 48,000 | 48,500 | 47,500 | 1,204,060 | 58,276,504,000 |
14/12/2016 | 48,000 | 1.80 ▲ | 3.90 | 46,200 | 48,350 | 46,050 | 1,430,820 | 68,679,360,000 |
13/12/2016 | 46,200 | 0.05 ▲ | 0.11 | 46,300 | 46,400 | 45,700 | 1,535,750 | 70,951,650,000 |
12/12/2016 | 46,150 | -0.10 ▼ | -0.22 | 46,250 | 46,600 | 46,000 | 1,566,880 | 72,311,512,000 |
09/12/2016 | 46,250 | -0.25 ▼ | -0.54 | 46,450 | 46,700 | 45,750 | 1,104,800 | 51,097,000,000 |
08/12/2016 | 46,500 | 0.50 ▲ | 1.09 | 46,600 | 46,900 | 46,200 | 871,450 | 40,522,425,000 |
07/12/2016 | 46,000 | 0.60 ▲ | 1.32 | 45,500 | 46,500 | 45,400 | 2,271,380 | 104,483,480,000 |
06/12/2016 | 45,400 | -3.30 ▼ | -6.78 | 48,700 | 48,700 | 45,400 | 3,364,300 | 152,739,220,000 |
05/12/2016 | 48,700 | -0.90 ▼ | -1.81 | 49,600 | 49,850 | 48,700 | 1,525,980 | 74,315,226,000 |
02/12/2016 | 49,600 | 0.80 ▲ | 1.64 | 48,700 | 49,600 | 48,200 | 1,547,840 | 76,772,864,000 |
01/12/2016 | 48,800 | 0.20 ▲ | 0.41 | 48,600 | 49,150 | 48,500 | 1,870,880 | 91,298,944,000 |
30/11/2016 | 48,600 | 1.70 ▲ | 3.62 | 47,000 | 48,600 | 46,500 | 2,041,530 | 99,218,358,000 |
29/11/2016 | 46,900 | 0.65 ▲ | 1.41 | 46,250 | 47,250 | 46,000 | 1,878,320 | 88,093,208,000 |
28/11/2016 | 46,250 | -1.15 ▼ | -2.43 | 47,650 | 47,650 | 46,000 | 1,630,580 | 75,414,325,000 |
25/11/2016 | 47,400 | -0.05 ▼ | -0.11 | 47,500 | 47,850 | 46,800 | 1,375,550 | 65,201,070,000 |
24/11/2016 | 47,450 | 1.00 ▲ | 2.15 | 46,450 | 47,800 | 46,450 | 2,286,010 | 108,471,174,500 |
23/11/2016 | 46,450 | 0.15 ▲ | 0.32 | 46,100 | 46,600 | 45,700 | 1,469,270 | 68,247,591,500 |
22/11/2016 | 46,300 | -0.15 ▼ | -0.32 | 46,800 | 46,950 | 46,000 | 1,822,160 | 84,366,008,000 |
21/11/2016 | 46,450 | 2.00 ▲ | 4.50 | 44,950 | 46,450 | 44,800 | 2,747,060 | 127,600,937,000 |
18/11/2016 | 44,450 | 1.05 ▲ | 2.42 | 43,400 | 44,450 | 43,350 | 1,800,290 | 80,022,890,500 |
17/11/2016 | 43,400 | -0.60 ▼ | -1.36 | 43,600 | 44,100 | 43,200 | 1,837,400 | 79,743,160,000 |
16/11/2016 | 44,000 | -0.20 ▼ | -0.45 | 44,400 | 44,500 | 43,950 | 1,434,590 | 63,121,960,000 |
15/11/2016 | 44,200 | 0.00 ■■ | 0.00 | 44,200 | 44,600 | 44,050 | 2,035,400 | 89,964,680,000 |
14/11/2016 | 44,200 | 1.20 ▲ | 2.79 | 43,000 | 44,400 | 42,800 | 3,624,160 | 160,187,872,000 |
11/11/2016 | 43,000 | 0.10 ▲ | 0.23 | 42,600 | 43,800 | 42,550 | 1,294,040 | 55,643,720,000 |
10/11/2016 | 42,900 | 0.90 ▲ | 2.14 | 42,900 | 43,500 | 42,650 | 2,712,820 | 116,379,978,000 |
09/11/2016 | 42,000 | 0.00 ■■ | 0.00 | 41,700 | 42,000 | 39,800 | 5,303,960 | 222,766,320,000 |
08/11/2016 | 42,000 | -0.10 ▼ | -0.24 | 42,500 | 42,700 | 42,000 | 1,713,670 | 71,974,140,000 |
07/11/2016 | 42,100 | 2.05 ▲ | 5.12 | 40,500 | 42,350 | 40,100 | 3,289,800 | 138,500,580,000 |
04/11/2016 | 40,050 | 0.60 ▲ | 1.52 | 39,500 | 40,250 | 39,500 | 1,838,560 | 73,634,328,000 |
03/11/2016 | 39,450 | -0.05 ▼ | -0.13 | 39,300 | 39,450 | 38,850 | 1,894,290 | 74,729,740,500 |
02/11/2016 | 39,500 | -1.20 ▼ | -2.95 | 40,500 | 40,900 | 39,500 | 1,787,920 | 70,622,840,000 |
01/11/2016 | 40,700 | 0.65 ▲ | 1.62 | 40,000 | 40,700 | 39,850 | 1,502,500 | 61,151,750,000 |
31/10/2016 | 40,050 | 0.25 ▲ | 0.63 | 40,600 | 40,850 | 40,000 | 1,671,780 | 66,954,789,000 |
28/10/2016 | 39,800 | 1.10 ▲ | 2.84 | 38,800 | 40,350 | 38,700 | 2,284,490 | 90,922,702,000 |
27/10/2016 | 38,700 | 0.40 ▲ | 1.04 | 38,400 | 38,750 | 38,100 | 788,850 | 30,528,495,000 |
26/10/2016 | 38,300 | 0.15 ▲ | 0.39 | 38,150 | 38,700 | 37,700 | 925,260 | 35,437,458,000 |
25/10/2016 | 38,150 | -1.05 ▼ | -2.68 | 39,100 | 39,600 | 38,000 | 1,604,810 | 61,223,501,500 |
24/10/2016 | 39,200 | -0.20 ▼ | -0.51 | 39,500 | 39,950 | 39,100 | 1,179,950 | 46,254,040,000 |
21/10/2016 | 39,400 | 0.40 ▲ | 1.03 | 40,500 | 40,500 | 39,400 | 1,347,840 | 53,104,896,000 |
20/10/2016 | 39,000 | -0.35 ▼ | -0.89 | 39,600 | 40,300 | 39,000 | 967,790 | 37,743,810,000 |
19/10/2016 | 39,350 | 1.00 ▲ | 2.61 | 38,700 | 39,600 | 38,600 | 1,528,790 | 60,157,886,500 |
18/10/2016 | 38,350 | 0.35 ▲ | 0.92 | 38,000 | 38,450 | 37,700 | 542,460 | 20,803,341,000 |
17/10/2016 | 38,000 | 0.00 ■■ | 0.00 | 37,900 | 38,400 | 37,850 | 854,560 | 32,473,280,000 |
14/10/2016 | 38,000 | 0.00 ■■ | 0.00 | 37,800 | 39,000 | 37,800 | 851,620 | 32,361,560,000 |
13/10/2016 | 38,000 | -0.15 ▼ | -0.39 | 37,800 | 38,900 | 37,500 | 882,180 | 33,522,840,000 |
12/10/2016 | 38,150 | -0.65 ▼ | -1.68 | 39,000 | 39,000 | 38,050 | 1,057,430 | 40,340,954,500 |
11/10/2016 | 38,800 | 1.80 ▲ | 4.86 | 37,200 | 38,900 | 36,400 | 2,123,470 | 82,390,636,000 |
10/10/2016 | 37,000 | -1.70 ▼ | -4.39 | 38,900 | 39,000 | 37,000 | 1,440,360 | 53,293,320,000 |
07/10/2016 | 38,700 | 0.10 ▲ | 0.26 | 38,900 | 38,950 | 37,650 | 2,038,010 | 78,870,987,000 |
06/10/2016 | 38,600 | -0.70 ▼ | -1.78 | 39,450 | 39,750 | 38,400 | 1,641,370 | 63,356,882,000 |
05/10/2016 | 39,300 | -0.30 ▼ | -0.76 | 39,700 | 40,100 | 39,250 | 1,090,010 | 42,837,393,000 |
04/10/2016 | 39,600 | -1.40 ▼ | -3.41 | 41,000 | 41,200 | 39,100 | 2,497,380 | 98,896,248,000 |
03/10/2016 | 41,000 | -1.00 ▼ | -2.38 | 41,700 | 42,000 | 40,800 | 1,030,420 | 42,247,220,000 |
30/09/2016 | 42,000 | 0.00 ■■ | 0.00 | 41,850 | 42,450 | 41,600 | 1,255,010 | 52,710,420,000 |
29/09/2016 | 42,000 | 0.50 ▲ | 1.20 | 41,500 | 42,300 | 41,500 | 1,744,170 | 73,255,140,000 |
28/09/2016 | 41,500 | 0.25 ▲ | 0.61 | 41,600 | 41,700 | 41,250 | 1,264,140 | 52,461,810,000 |
27/09/2016 | 41,250 | 0.15 ▲ | 0.36 | 41,150 | 41,450 | 41,000 | 1,464,510 | 60,411,037,500 |
26/09/2016 | 41,100 | -0.40 ▼ | -0.96 | 41,500 | 41,800 | 41,050 | 950,280 | 39,056,508,000 |
23/09/2016 | 41,500 | 0.00 ■■ | 0.00 | 41,300 | 41,700 | 41,000 | 1,124,310 | 46,658,865,000 |
22/09/2016 | 41,500 | -0.60 ▼ | -1.43 | 42,400 | 42,400 | 41,500 | 962,170 | 39,930,055,000 |
21/09/2016 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,550 | 41,500 | 1,074,620 | 45,241,502,000 |
20/09/2016 | 42,000 | 0.90 ▲ | 2.19 | 41,000 | 42,000 | 40,150 | 1,824,410 | 76,625,220,000 |
19/09/2016 | 41,100 | -0.90 ▼ | -2.14 | 42,000 | 42,700 | 41,000 | 2,235,080 | 91,861,788,000 |
16/09/2016 | 42,000 | -0.85 ▼ | -1.98 | 42,700 | 43,200 | 42,000 | 3,790,060 | 159,182,520,000 |
15/09/2016 | 42,850 | -0.45 ▼ | -1.04 | 43,400 | 43,550 | 42,750 | 1,031,810 | 44,213,058,500 |
14/09/2016 | 43,300 | -0.20 ▼ | -0.46 | 43,500 | 43,600 | 42,850 | 817,680 | 35,405,544,000 |
13/09/2016 | 43,500 | 1.30 ▲ | 3.08 | 42,500 | 43,650 | 42,350 | 2,334,530 | 101,552,055,000 |
12/09/2016 | 42,200 | -1.60 ▼ | -3.65 | 43,200 | 43,400 | 42,000 | 2,182,040 | 92,082,088,000 |
09/09/2016 | 43,800 | -0.20 ▼ | -0.45 | 44,000 | 44,400 | 43,200 | 1,915,570 | 83,901,966,000 |
08/09/2016 | 44,000 | 0.30 ▲ | 0.69 | 43,700 | 44,600 | 43,600 | 1,919,110 | 84,440,840,000 |
07/09/2016 | 43,700 | -0.40 ▼ | -0.91 | 43,800 | 43,900 | 42,800 | 4,646,740 | 203,062,538,000 |
06/09/2016 | 44,100 | -0.90 ▼ | -2.00 | 45,200 | 45,300 | 44,100 | 3,094,900 | 136,485,090,000 |
05/09/2016 | 45,000 | 1.00 ▲ | 2.27 | 45,500 | 45,500 | 44,500 | 4,883,620 | 219,762,900,000 |
01/09/2016 | 44,000 | 0.60 ▲ | 1.38 | 43,200 | 44,000 | 42,900 | 1,872,640 | 82,396,160,000 |
31/08/2016 | 43,400 | 0.10 ▲ | 0.23 | 43,700 | 44,000 | 42,900 | 2,529,320 | 109,772,488,000 |
30/08/2016 | 43,300 | 1.80 ▲ | 4.34 | 41,300 | 43,300 | 41,300 | 2,765,230 | 119,734,459,000 |
29/08/2016 | 41,500 | -0.80 ▼ | -1.89 | 42,500 | 43,100 | 41,500 | 2,760,290 | 114,552,035,000 |
26/08/2016 | 42,300 | -0.20 ▼ | -0.47 | 42,700 | 43,000 | 42,100 | 2,013,500 | 85,171,050,000 |
25/08/2016 | 42,500 | 0.60 ▲ | 1.43 | 42,100 | 42,900 | 42,100 | 3,952,810 | 167,994,425,000 |
24/08/2016 | 41,900 | 1.70 ▲ | 4.23 | 40,800 | 41,900 | 40,300 | 2,539,640 | 106,410,916,000 |
23/08/2016 | 40,200 | 1.00 ▲ | 2.55 | 38,600 | 40,200 | 38,600 | 1,717,830 | 69,056,766,000 |
22/08/2016 | 39,200 | -1.60 ▼ | -3.92 | 40,600 | 40,900 | 39,100 | 3,596,230 | 140,972,216,000 |
19/08/2016 | 40,800 | -0.90 ▼ | -2.16 | 42,000 | 42,000 | 40,800 | 2,099,400 | 85,655,520,000 |
18/08/2016 | 41,700 | 0.10 ▲ | 0.24 | 41,700 | 42,500 | 41,500 | 2,918,610 | 121,706,037,000 |
17/08/2016 | 41,600 | 0.10 ▲ | 0.24 | 41,600 | 41,800 | 41,000 | 2,325,850 | 96,755,360,000 |
16/08/2016 | 41,500 | 0.20 ▲ | 0.48 | 41,400 | 42,200 | 41,300 | 1,956,580 | 81,198,070,000 |
15/08/2016 | 41,300 | 0.40 ▲ | 0.98 | 40,500 | 41,300 | 40,300 | 2,333,510 | 96,373,963,000 |
12/08/2016 | 40,900 | -0.80 ▼ | -1.92 | 42,200 | 42,300 | 40,800 | 2,718,010 | 111,166,609,000 |
11/08/2016 | 41,700 | 1.00 ▲ | 2.46 | 40,700 | 41,800 | 40,600 | 2,483,770 | 103,573,209,000 |
10/08/2016 | 40,700 | 1.30 ▲ | 3.30 | 39,300 | 41,000 | 39,200 | 3,238,720 | 131,815,904,000 |
09/08/2016 | 39,400 | 0.20 ▲ | 0.51 | 39,000 | 39,800 | 39,000 | 1,524,580 | 60,068,452,000 |
08/08/2016 | 39,200 | 0.50 ▲ | 1.29 | 38,800 | 39,300 | 38,500 | 1,302,140 | 51,043,888,000 |
05/08/2016 | 38,700 | 0.90 ▲ | 2.38 | 37,500 | 38,900 | 37,400 | 2,444,820 | 94,614,534,000 |
04/08/2016 | 37,800 | -1.10 ▼ | -2.83 | 38,900 | 38,900 | 37,800 | 1,599,490 | 60,460,722,000 |
03/08/2016 | 38,900 | 1.80 ▲ | 4.85 | 37,100 | 38,900 | 37,100 | 1,408,300 | 54,782,870,000 |
02/08/2016 | 37,100 | -0.70 ▼ | -1.85 | 36,900 | 37,800 | 36,800 | 2,486,340 | 92,243,214,000 |
01/08/2016 | 37,800 | -1.60 ▼ | -4.06 | 38,800 | 38,800 | 37,500 | 3,504,260 | 132,461,028,000 |
29/07/2016 | 39,400 | -0.60 ▼ | -1.50 | 39,500 | 40,000 | 39,300 | 1,590,610 | 62,670,034,000 |
28/07/2016 | 40,000 | 0.50 ▲ | 1.27 | 39,800 | 40,400 | 39,300 | 2,544,270 | 101,770,800,000 |
27/07/2016 | 39,500 | 1.80 ▲ | 4.77 | 37,900 | 39,500 | 37,600 | 2,326,120 | 91,881,740,000 |
26/07/2016 | 37,700 | 0.60 ▲ | 1.62 | 36,800 | 37,900 | 35,900 | 3,151,400 | 118,807,780,000 |
25/07/2016 | 37,100 | -1.00 ▼ | -2.62 | 38,200 | 39,000 | 36,300 | 2,814,230 | 104,407,933,000 |
22/07/2016 | 38,100 | -0.50 ▼ | -1.30 | 38,400 | 38,600 | 36,300 | 5,805,860 | 221,203,266,000 |
21/07/2016 | 38,600 | -2.90 ▼ | -6.99 | 42,000 | 42,400 | 38,600 | 2,945,910 | 113,712,126,000 |
20/07/2016 | 41,500 | -2.30 ▼ | -5.25 | 43,800 | 44,000 | 41,500 | 3,273,660 | 135,856,890,000 |
19/07/2016 | 43,800 | -0.90 ▼ | -2.01 | 45,000 | 45,500 | 42,500 | 2,679,720 | 117,371,736,000 |
18/07/2016 | 44,700 | 2.80 ▲ | 6.68 | 42,000 | 44,700 | 41,900 | 1,962,060 | 87,704,082,000 |
15/07/2016 | 41,900 | -0.60 ▼ | -1.41 | 42,000 | 42,600 | 40,200 | 3,036,000 | 127,208,400,000 |
14/07/2016 | 42,500 | -3.10 ▼ | -6.80 | 45,600 | 45,700 | 42,500 | 4,120,260 | 175,111,050,000 |
13/07/2016 | 45,600 | 0.60 ▲ | 1.33 | 45,600 | 46,400 | 45,300 | 3,527,000 | 160,831,200,000 |
12/07/2016 | 45,000 | 0.20 ▲ | 0.45 | 45,500 | 45,600 | 43,000 | 3,490,350 | 157,065,750,000 |
11/07/2016 | 44,800 | -2.00 ▼ | -4.27 | 47,000 | 47,800 | 44,800 | 2,976,620 | 133,352,576,000 |
08/07/2016 | 46,800 | 1.10 ▲ | 2.41 | 46,600 | 46,800 | 45,100 | 3,342,590 | 156,433,212,000 |
07/07/2016 | 45,700 | 0.90 ▲ | 2.01 | 45,500 | 45,800 | 45,000 | 2,295,330 | 104,896,581,000 |
06/07/2016 | 44,800 | 0.70 ▲ | 1.59 | 43,100 | 44,800 | 43,100 | 2,509,320 | 112,417,536,000 |
05/07/2016 | 44,100 | 0.10 ▲ | 0.23 | 45,200 | 45,400 | 43,500 | 2,735,670 | 120,643,047,000 |
04/07/2016 | 44,000 | 2.00 ▲ | 4.76 | 42,500 | 44,000 | 42,400 | 3,423,820 | 150,648,080,000 |
01/07/2016 | 42,000 | 0.70 ▲ | 1.69 | 40,900 | 42,700 | 40,700 | 3,159,740 | 132,709,080,000 |
30/06/2016 | 41,300 | -0.70 ▼ | -1.67 | 42,300 | 43,000 | 41,200 | 1,971,230 | 81,411,799,000 |
29/06/2016 | 42,000 | 1.30 ▲ | 3.19 | 40,700 | 42,200 | 40,700 | 2,424,060 | 101,810,520,000 |
28/06/2016 | 40,700 | 1.30 ▲ | 3.30 | 39,400 | 40,700 | 39,000 | 1,645,130 | 66,956,791,000 |
27/06/2016 | 39,400 | 0.60 ▲ | 1.55 | 38,600 | 39,600 | 37,700 | 931,830 | 36,714,102,000 |
24/06/2016 | 38,800 | -1.80 ▼ | -4.43 | 40,600 | 40,600 | 37,800 | 4,198,820 | 162,914,216,000 |
23/06/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,400 | 41,400 | 40,400 | 1,015,080 | 41,212,248,000 |
22/06/2016 | 40,600 | -0.40 ▼ | -0.98 | 40,500 | 41,200 | 40,200 | 1,217,250 | 49,420,350,000 |
21/06/2016 | 41,000 | 0.80 ▲ | 1.99 | 40,900 | 42,600 | 40,600 | 1,665,350 | 68,279,350,000 |
20/06/2016 | 40,200 | 1.00 ▲ | 2.55 | 40,000 | 40,600 | 39,600 | 1,215,530 | 48,864,306,000 |
17/06/2016 | 39,200 | -2.40 ▼ | -5.77 | 41,000 | 41,500 | 38,800 | 4,254,340 | 166,770,128,000 |
16/06/2016 | 41,600 | -1.00 ▼ | -2.35 | 42,600 | 43,400 | 41,600 | 1,759,290 | 73,186,464,000 |
15/06/2016 | 42,600 | -0.30 ▼ | -0.70 | 43,000 | 44,000 | 41,700 | 2,685,530 | 114,403,578,000 |
14/06/2016 | 42,900 | 2.70 ▲ | 6.72 | 40,200 | 43,000 | 39,900 | 1,858,950 | 79,748,955,000 |
13/06/2016 | 40,200 | 0.20 ▲ | 0.50 | 40,300 | 40,700 | 39,000 | 1,269,680 | 51,041,136,000 |
10/06/2016 | 40,000 | 1.00 ▲ | 2.56 | 39,000 | 40,500 | 39,000 | 1,615,050 | 64,602,000,000 |
09/06/2016 | 39,000 | 0.10 ▲ | 0.26 | 39,200 | 39,400 | 38,600 | 1,432,100 | 55,851,900,000 |
08/06/2016 | 38,900 | 2.10 ▲ | 5.71 | 37,300 | 39,300 | 37,300 | 1,757,970 | 68,385,033,000 |
07/06/2016 | 36,800 | 0.70 ▲ | 1.94 | 36,100 | 36,800 | 36,100 | 1,106,350 | 40,713,680,000 |
06/06/2016 | 36,100 | -1.10 ▼ | -2.96 | 37,000 | 37,100 | 35,400 | 3,276,040 | 118,265,044,000 |
03/06/2016 | 37,200 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 36,800 | 1,391,650 | 51,769,380,000 |
02/06/2016 | 37,300 | 0.20 ▲ | 0.54 | 36,700 | 37,500 | 36,400 | 1,684,160 | 62,819,168,000 |
01/06/2016 | 37,100 | 1.80 ▲ | 5.10 | 36,100 | 37,300 | 36,000 | 2,670,450 | 99,073,695,000 |
31/05/2016 | 35,300 | 2.30 ▲ | 6.97 | 35,300 | 35,300 | 35,000 | 2,565,840 | 90,574,152,000 |
30/05/2016 | 49,500 | -0.10 ▼ | -0.20 | 50,000 | 50,500 | 49,200 | 1,951,270 | 96,587,865,000 |
27/05/2016 | 49,600 | 1.50 ▲ | 3.12 | 47,900 | 49,900 | 47,900 | 1,515,650 | 75,176,240,000 |
26/05/2016 | 48,100 | 0.60 ▲ | 1.26 | 47,500 | 48,400 | 47,500 | 1,604,020 | 77,153,362,000 |
25/05/2016 | 47,500 | -0.70 ▼ | -1.45 | 48,700 | 49,000 | 47,500 | 1,045,950 | 49,682,625,000 |
24/05/2016 | 48,200 | 2.40 ▲ | 5.24 | 45,800 | 48,500 | 45,400 | 2,259,060 | 108,886,692,000 |
23/05/2016 | 45,800 | -0.70 ▼ | -1.51 | 46,500 | 46,900 | 45,800 | 858,820 | 39,333,956,000 |
20/05/2016 | 46,500 | -0.50 ▼ | -1.06 | 47,300 | 47,300 | 46,500 | 1,050,970 | 48,870,105,000 |
19/05/2016 | 47,000 | 0.40 ▲ | 0.86 | 46,100 | 47,400 | 46,000 | 817,380 | 38,416,860,000 |
18/05/2016 | 46,600 | -0.50 ▼ | -1.06 | 47,700 | 47,700 | 46,600 | 1,038,790 | 48,407,614,000 |
17/05/2016 | 47,100 | 1.60 ▲ | 3.52 | 46,000 | 47,900 | 45,600 | 1,325,550 | 62,433,405,000 |
16/05/2016 | 45,500 | -0.70 ▼ | -1.52 | 46,200 | 46,600 | 44,800 | 1,694,120 | 77,082,460,000 |
13/05/2016 | 46,200 | -1.40 ▼ | -2.94 | 47,200 | 47,500 | 45,500 | 2,142,480 | 98,982,576,000 |
12/05/2016 | 47,600 | -0.70 ▼ | -1.45 | 48,700 | 48,700 | 47,500 | 855,160 | 40,705,616,000 |
11/05/2016 | 48,300 | 0.30 ▲ | 0.62 | 48,600 | 48,900 | 47,700 | 748,260 | 36,140,958,000 |
10/05/2016 | 48,000 | 0.00 ■■ | 0.00 | 47,400 | 48,900 | 46,300 | 1,798,200 | 86,313,600,000 |
09/05/2016 | 48,000 | -2.00 ▼ | -4.00 | 50,500 | 51,000 | 48,000 | 1,734,930 | 83,276,640,000 |
06/05/2016 | 50,000 | 0.80 ▲ | 1.63 | 48,600 | 51,000 | 48,600 | 1,427,620 | 71,381,000,000 |
05/05/2016 | 49,200 | -0.80 ▼ | -1.60 | 52,000 | 53,000 | 49,200 | 2,336,100 | 114,936,120,000 |
04/05/2016 | 50,000 | 3.00 ▲ | 6.38 | 48,000 | 50,000 | 47,500 | 1,930,890 | 96,544,500,000 |
29/04/2016 | 47,000 | 2.40 ▲ | 5.38 | 45,100 | 47,200 | 45,100 | 1,978,580 | 92,993,260,000 |
28/04/2016 | 44,600 | 0.00 ■■ | 0.00 | 44,500 | 44,800 | 44,300 | 867,810 | 38,704,326,000 |
27/04/2016 | 44,600 | 1.00 ▲ | 2.29 | 43,800 | 45,000 | 43,800 | 835,620 | 37,268,652,000 |
26/04/2016 | 43,600 | 1.80 ▲ | 4.31 | 41,800 | 43,600 | 41,400 | 1,197,870 | 52,227,132,000 |
25/04/2016 | 41,800 | -0.60 ▼ | -1.42 | 42,200 | 42,400 | 41,800 | 1,274,840 | 53,288,312,000 |
22/04/2016 | 42,400 | 0.20 ▲ | 0.47 | 42,200 | 42,900 | 41,700 | 1,449,330 | 61,451,592,000 |
21/04/2016 | 42,200 | 2.70 ▲ | 6.84 | 40,700 | 42,200 | 40,400 | 1,940,040 | 81,869,688,000 |
20/04/2016 | 39,500 | 2.50 ▲ | 6.76 | 38,900 | 39,500 | 38,500 | 2,859,230 | 112,939,585,000 |
19/04/2016 | 37,000 | -0.50 ▼ | -1.33 | 37,500 | 37,600 | 36,900 | 1,467,790 | 54,308,230,000 |
15/04/2016 | 37,500 | 0.00 ■■ | 0.00 | 37,600 | 38,100 | 37,500 | 1,554,490 | 58,293,375,000 |
14/04/2016 | 37,500 | 0.00 ■■ | 0.00 | 37,700 | 38,400 | 37,500 | 987,000 | 37,012,500,000 |
13/04/2016 | 40,000 | 0.40 ▲ | 1.01 | 39,600 | 40,300 | 39,300 | 1,350,750 | 54,030,000,000 |
12/04/2016 | 39,600 | -0.50 ▼ | -1.25 | 39,900 | 40,200 | 39,600 | 1,904,700 | 75,426,120,000 |
11/04/2016 | 40,100 | 0.50 ▲ | 1.26 | 40,100 | 40,700 | 39,200 | 1,825,780 | 73,213,778,000 |
08/04/2016 | 39,600 | 1.70 ▲ | 4.49 | 38,300 | 40,300 | 38,300 | 1,974,640 | 78,195,744,000 |
07/04/2016 | 37,900 | 0.70 ▲ | 1.88 | 38,000 | 38,500 | 37,700 | 2,004,260 | 75,961,454,000 |
06/04/2016 | 37,200 | 1.20 ▲ | 3.33 | 36,300 | 37,200 | 35,800 | 1,953,280 | 72,662,016,000 |
05/04/2016 | 36,000 | 1.20 ▲ | 3.45 | 34,800 | 36,000 | 34,800 | 1,335,130 | 48,064,680,000 |
04/04/2016 | 34,800 | 0.50 ▲ | 1.46 | 34,500 | 35,500 | 34,400 | 916,260 | 31,885,848,000 |
01/04/2016 | 34,300 | -0.20 ▼ | -0.58 | 34,500 | 34,600 | 33,500 | 1,169,740 | 40,122,082,000 |
31/03/2016 | 34,500 | -1.00 ▼ | -2.82 | 35,500 | 35,500 | 34,500 | 899,240 | 31,023,780,000 |
30/03/2016 | 35,500 | 0.10 ▲ | 0.28 | 35,000 | 35,700 | 35,000 | 603,450 | 21,422,475,000 |
29/03/2016 | 35,400 | -0.40 ▼ | -1.12 | 36,000 | 36,500 | 35,000 | 632,030 | 22,373,862,000 |
28/03/2016 | 35,800 | 1.30 ▲ | 3.77 | 34,600 | 35,800 | 34,500 | 449,540 | 16,093,532,000 |
25/03/2016 | 34,500 | -0.30 ▼ | -0.86 | 34,800 | 34,800 | 33,800 | 942,480 | 32,515,560,000 |
24/03/2016 | 34,800 | -0.60 ▼ | -1.69 | 35,300 | 35,400 | 34,600 | 812,620 | 28,279,176,000 |
23/03/2016 | 35,400 | -0.10 ▼ | -0.28 | 35,800 | 35,800 | 35,100 | 696,480 | 24,655,392,000 |
22/03/2016 | 35,500 | 0.20 ▲ | 0.57 | 35,300 | 35,900 | 35,300 | 815,660 | 28,955,930,000 |
21/03/2016 | 35,300 | -0.40 ▼ | -1.12 | 36,000 | 36,100 | 34,900 | 586,930 | 20,718,629,000 |
18/03/2016 | 35,700 | 0.40 ▲ | 1.13 | 35,800 | 36,100 | 35,700 | 895,880 | 31,982,916,000 |
17/03/2016 | 35,300 | 0.50 ▲ | 1.44 | 35,100 | 36,100 | 35,000 | 1,253,010 | 44,231,253,000 |
16/03/2016 | 34,800 | 0.20 ▲ | 0.58 | 34,600 | 34,900 | 34,400 | 885,210 | 30,805,308,000 |
15/03/2016 | 34,600 | -0.50 ▼ | -1.42 | 35,100 | 35,200 | 34,500 | 859,010 | 29,721,746,000 |
14/03/2016 | 35,100 | 0.40 ▲ | 1.15 | 35,000 | 35,400 | 34,800 | 1,057,590 | 37,121,409,000 |
11/03/2016 | 34,700 | 0.60 ▲ | 1.76 | 34,100 | 35,500 | 34,000 | 1,316,380 | 45,678,386,000 |
10/03/2016 | 34,100 | 0.20 ▲ | 0.59 | 34,300 | 34,300 | 33,700 | 568,570 | 19,388,237,000 |
09/03/2016 | 33,900 | -0.50 ▼ | -1.45 | 34,500 | 34,500 | 33,300 | 972,940 | 32,982,666,000 |
08/03/2016 | 34,400 | 1.00 ▲ | 2.99 | 35,000 | 35,200 | 33,800 | 2,592,460 | 89,180,624,000 |
07/03/2016 | 33,400 | 2.10 ▲ | 6.71 | 33,400 | 33,400 | 33,200 | 1,392,630 | 46,513,842,000 |
04/03/2016 | 31,300 | 0.10 ▲ | 0.32 | 31,200 | 31,900 | 31,000 | 527,130 | 16,499,169,000 |
03/03/2016 | 31,200 | 0.40 ▲ | 1.30 | 30,900 | 31,600 | 30,900 | 316,350 | 9,870,120,000 |
02/03/2016 | 30,800 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,600 | 519,050 | 15,986,740,000 |
01/03/2016 | 30,600 | -0.50 ▼ | -1.61 | 31,400 | 31,400 | 30,500 | 696,980 | 21,327,588,000 |
29/02/2016 | 31,100 | 0.90 ▲ | 2.98 | 30,200 | 31,900 | 30,200 | 867,770 | 26,987,647,000 |
26/02/2016 | 30,200 | 1.00 ▲ | 3.42 | 29,400 | 30,200 | 29,400 | 871,590 | 26,322,018,000 |
25/02/2016 | 29,200 | 0.20 ▲ | 0.69 | 29,000 | 29,800 | 29,000 | 607,720 | 17,745,424,000 |
24/02/2016 | 29,000 | 0.00 ■■ | 0.00 | 28,800 | 29,100 | 28,700 | 317,570 | 9,209,530,000 |
23/02/2016 | 29,000 | -0.20 ▼ | -0.68 | 29,400 | 29,500 | 28,800 | 448,060 | 12,993,740,000 |
22/02/2016 | 29,200 | 0.70 ▲ | 2.46 | 28,500 | 29,700 | 28,400 | 701,110 | 20,472,412,000 |
19/02/2016 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,800 | 28,400 | 280,030 | 7,980,855,000 |
18/02/2016 | 28,600 | 0.00 ■■ | 0.00 | 28,800 | 28,900 | 28,500 | 323,530 | 9,252,958,000 |
17/02/2016 | 28,600 | 0.30 ▲ | 1.06 | 28,300 | 29,000 | 28,300 | 494,430 | 14,140,698,000 |
16/02/2016 | 28,300 | 0.00 ■■ | 0.00 | 28,100 | 28,600 | 28,000 | 271,950 | 7,696,185,000 |
15/02/2016 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,300 | 27,900 | 186,380 | 5,274,554,000 |
05/02/2016 | 28,100 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,000 | 191,710 | 5,387,051,000 |
04/02/2016 | 28,100 | 0.40 ▲ | 1.44 | 28,000 | 28,200 | 27,700 | 126,400 | 3,551,840,000 |
03/02/2016 | 27,700 | 0.10 ▲ | 0.36 | 27,800 | 27,800 | 27,000 | 104,560 | 2,896,312,000 |
02/02/2016 | 27,600 | -0.20 ▼ | -0.72 | 27,800 | 28,000 | 27,500 | 95,420 | 2,633,592,000 |
01/02/2016 | 27,800 | -0.80 ▼ | -2.80 | 28,400 | 28,800 | 27,800 | 328,720 | 9,138,416,000 |
29/01/2016 | 28,600 | 0.20 ▲ | 0.70 | 28,700 | 28,700 | 28,100 | 286,810 | 8,202,766,000 |
28/01/2016 | 28,400 | 0.30 ▲ | 1.07 | 28,300 | 28,800 | 27,700 | 575,090 | 16,332,556,000 |
27/01/2016 | 28,100 | 1.30 ▲ | 4.85 | 27,000 | 28,300 | 27,000 | 667,610 | 18,759,841,000 |
26/01/2016 | 26,800 | -0.10 ▼ | -0.37 | 26,500 | 27,300 | 26,100 | 359,220 | 9,627,096,000 |
25/01/2016 | 26,900 | 1.70 ▲ | 6.75 | 25,500 | 26,900 | 25,500 | 720,440 | 19,379,836,000 |
22/01/2016 | 25,200 | -0.60 ▼ | -2.33 | 26,100 | 26,500 | 24,800 | 1,120,390 | 28,233,828,000 |
21/01/2016 | 25,800 | -1.80 ▼ | -6.52 | 27,400 | 27,600 | 25,700 | 1,060,710 | 27,366,318,000 |
20/01/2016 | 27,600 | -0.50 ▼ | -1.78 | 27,500 | 28,500 | 27,500 | 747,080 | 20,619,408,000 |
19/01/2016 | 28,100 | 0.30 ▲ | 1.08 | 28,200 | 28,600 | 28,000 | 414,050 | 11,634,805,000 |
18/01/2016 | 27,800 | -1.60 ▼ | -5.44 | 28,500 | 28,500 | 27,400 | 802,670 | 22,314,226,000 |
15/01/2016 | 29,400 | -0.70 ▼ | -2.33 | 30,100 | 30,600 | 29,400 | 431,460 | 12,684,924,000 |
14/01/2016 | 30,100 | -1.30 ▼ | -4.14 | 31,000 | 31,400 | 29,600 | 417,550 | 12,568,255,000 |
13/01/2016 | 31,400 | -0.20 ▼ | -0.63 | 31,500 | 31,900 | 31,200 | 101,730 | 3,194,322,000 |
12/01/2016 | 31,600 | 0.40 ▲ | 1.28 | 31,200 | 31,600 | 31,100 | 226,480 | 7,156,768,000 |
11/01/2016 | 31,200 | -0.20 ▼ | -0.64 | 31,600 | 31,600 | 31,100 | 148,180 | 4,623,216,000 |
08/01/2016 | 31,400 | -0.20 ▼ | -0.63 | 31,300 | 31,600 | 31,000 | 322,800 | 10,135,920,000 |
07/01/2016 | 31,600 | -0.40 ▼ | -1.25 | 31,900 | 32,000 | 31,300 | 467,270 | 14,765,732,000 |
06/01/2016 | 32,000 | 0.20 ▲ | 0.63 | 32,100 | 32,200 | 31,900 | 327,170 | 10,469,440,000 |
05/01/2016 | 31,800 | -0.40 ▼ | -1.24 | 32,500 | 32,500 | 31,700 | 179,530 | 5,709,054,000 |
04/01/2016 | 32,200 | 0.70 ▲ | 2.22 | 32,000 | 32,500 | 31,800 | 363,400 | 11,701,480,000 |
31/12/2015 | 31,500 | -0.50 ▼ | -1.56 | 31,900 | 32,200 | 31,500 | 147,170 | 4,635,855,000 |
30/12/2015 | 32,000 | 0.50 ▲ | 1.59 | 31,700 | 32,100 | 31,700 | 165,190 | 5,286,080,000 |
29/12/2015 | 31,500 | 0.10 ▲ | 0.32 | 31,300 | 31,500 | 31,200 | 218,460 | 6,881,490,000 |
28/12/2015 | 31,400 | -0.40 ▼ | -1.26 | 31,800 | 32,000 | 31,200 | 175,720 | 5,517,608,000 |
25/12/2015 | 31,800 | 0.00 ■■ | 0.00 | 31,500 | 32,200 | 31,500 | 211,370 | 6,721,566,000 |
24/12/2015 | 31,800 | -0.40 ▼ | -1.24 | 32,000 | 32,500 | 31,700 | 206,350 | 6,561,930,000 |
23/12/2015 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,600 | 31,900 | 149,970 | 4,829,034,000 |
22/12/2015 | 32,200 | -0.50 ▼ | -1.53 | 32,800 | 32,800 | 32,200 | 198,590 | 6,394,598,000 |
21/12/2015 | 32,700 | -0.20 ▼ | -0.61 | 33,300 | 33,300 | 32,600 | 170,570 | 5,577,639,000 |
18/12/2015 | 32,900 | 0.10 ▲ | 0.30 | 32,800 | 33,200 | 32,800 | 305,420 | 10,048,318,000 |
17/12/2015 | 32,800 | 0.00 ■■ | 0.00 | 33,300 | 33,300 | 32,600 | 363,010 | 11,906,728,000 |
16/12/2015 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,400 | 32,600 | 273,220 | 8,961,616,000 |
15/12/2015 | 32,800 | -0.40 ▼ | -1.20 | 33,200 | 33,200 | 32,700 | 114,310 | 3,749,368,000 |
14/12/2015 | 33,200 | -0.20 ▼ | -0.60 | 33,200 | 33,600 | 33,000 | 233,590 | 7,755,188,000 |
11/12/2015 | 33,400 | 0.80 ▲ | 2.45 | 33,000 | 33,500 | 32,800 | 317,060 | 10,589,804,000 |
10/12/2015 | 32,600 | -0.80 ▼ | -2.40 | 33,900 | 33,900 | 32,600 | 267,500 | 8,720,500,000 |
09/12/2015 | 33,400 | 0.80 ▲ | 2.45 | 32,800 | 34,000 | 32,800 | 976,090 | 32,601,406,000 |
08/12/2015 | 32,600 | 0.00 ■■ | 0.00 | 32,600 | 32,800 | 32,200 | 304,270 | 9,919,202,000 |
07/12/2015 | 32,600 | 0.30 ▲ | 0.93 | 32,500 | 32,700 | 32,300 | 258,300 | 8,420,580,000 |
04/12/2015 | 32,300 | -0.50 ▼ | -1.52 | 32,900 | 32,900 | 32,200 | 227,510 | 7,348,573,000 |
03/12/2015 | 32,800 | 0.50 ▲ | 1.55 | 32,500 | 33,100 | 32,300 | 382,430 | 12,543,704,000 |
02/12/2015 | 32,300 | 0.30 ▲ | 0.94 | 32,300 | 32,600 | 32,200 | 114,870 | 3,710,301,000 |
01/12/2015 | 32,000 | 0.30 ▲ | 0.95 | 31,700 | 33,000 | 31,700 | 234,250 | 7,496,000,000 |
30/11/2015 | 31,700 | -0.10 ▼ | -0.31 | 31,800 | 32,500 | 31,600 | 130,290 | 4,130,193,000 |
27/11/2015 | 31,800 | -1.70 ▼ | -5.07 | 33,500 | 33,500 | 31,700 | 398,520 | 12,672,936,000 |
26/11/2015 | 33,500 | 0.40 ▲ | 1.21 | 34,100 | 34,500 | 33,500 | 324,600 | 10,874,100,000 |
25/11/2015 | 43,000 | -0.80 ▼ | -1.83 | 43,800 | 43,800 | 43,000 | 530,400 | 22,807,200,000 |
24/11/2015 | 43,800 | -0.20 ▼ | -0.45 | 44,000 | 44,000 | 43,500 | 475,620 | 20,832,156,000 |
23/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,100 | 43,500 | 468,010 | 20,592,440,000 |
20/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,300 | 44,400 | 44,000 | 897,730 | 39,500,120,000 |
19/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,300 | 43,900 | 407,400 | 17,925,600,000 |
18/11/2015 | 44,000 | -0.50 ▼ | -1.12 | 44,800 | 44,800 | 44,000 | 197,460 | 8,688,240,000 |
17/11/2015 | 44,500 | 0.50 ▲ | 1.14 | 44,000 | 44,900 | 43,900 | 737,360 | 32,812,520,000 |
16/11/2015 | 44,000 | 0.10 ▲ | 0.23 | 43,900 | 44,000 | 43,700 | 249,430 | 10,974,920,000 |
13/11/2015 | 43,900 | -0.10 ▼ | -0.23 | 44,200 | 44,200 | 43,800 | 422,580 | 18,551,262,000 |
12/11/2015 | 44,000 | -0.40 ▼ | -0.90 | 44,600 | 44,600 | 44,000 | 317,630 | 13,975,720,000 |
11/11/2015 | 44,400 | 0.10 ▲ | 0.23 | 44,500 | 44,700 | 44,300 | 191,930 | 8,521,692,000 |
10/11/2015 | 44,300 | -0.40 ▼ | -0.89 | 44,500 | 44,900 | 44,300 | 127,560 | 5,650,908,000 |
09/11/2015 | 44,700 | 0.40 ▲ | 0.90 | 44,500 | 45,000 | 43,700 | 167,800 | 7,500,660,000 |
06/11/2015 | 44,300 | -0.30 ▼ | -0.67 | 44,500 | 45,000 | 44,100 | 281,240 | 12,458,932,000 |
05/11/2015 | 44,600 | -0.20 ▼ | -0.45 | 44,600 | 45,200 | 44,600 | 173,860 | 7,754,156,000 |
04/11/2015 | 44,800 | -1.00 ▼ | -2.18 | 45,800 | 45,800 | 44,800 | 187,760 | 8,411,648,000 |
03/11/2015 | 45,800 | 1.30 ▲ | 2.92 | 44,300 | 45,800 | 43,600 | 509,700 | 23,344,260,000 |
02/11/2015 | 44,500 | -2.00 ▼ | -4.30 | 46,400 | 46,400 | 44,500 | 1,212,800 | 53,969,600,000 |
30/10/2015 | 46,500 | 0.30 ▲ | 0.65 | 46,500 | 46,700 | 46,000 | 352,320 | 16,382,880,000 |
29/10/2015 | 46,200 | 0.10 ▲ | 0.22 | 46,100 | 47,000 | 45,800 | 1,072,940 | 49,569,828,000 |
28/10/2015 | 46,100 | -0.80 ▼ | -1.71 | 46,900 | 47,500 | 46,000 | 717,240 | 33,064,764,000 |
27/10/2015 | 46,900 | 1.50 ▲ | 3.30 | 45,400 | 47,300 | 45,100 | 1,413,330 | 66,285,177,000 |
26/10/2015 | 45,400 | 0.40 ▲ | 0.89 | 45,100 | 46,000 | 45,100 | 1,124,800 | 51,065,920,000 |
23/10/2015 | 45,000 | 1.60 ▲ | 3.69 | 43,700 | 45,000 | 43,500 | 1,231,900 | 55,435,500,000 |
22/10/2015 | 43,400 | 0.00 ■■ | 0.00 | 43,500 | 43,900 | 43,200 | 276,170 | 11,985,778,000 |
21/10/2015 | 43,400 | -0.10 ▼ | -0.23 | 43,900 | 44,000 | 43,200 | 195,000 | 8,463,000,000 |
20/10/2015 | 43,500 | -0.80 ▼ | -1.81 | 44,000 | 44,500 | 43,100 | 269,390 | 11,718,465,000 |
19/10/2015 | 44,300 | 0.00 ■■ | 0.00 | 44,800 | 45,000 | 44,300 | 892,590 | 39,541,737,000 |
16/10/2015 | 44,300 | 0.50 ▲ | 1.14 | 43,800 | 44,300 | 43,800 | 383,230 | 16,977,089,000 |
15/10/2015 | 43,800 | 0.30 ▲ | 0.69 | 43,200 | 44,100 | 43,200 | 219,160 | 9,599,208,000 |
14/10/2015 | 43,500 | 0.10 ▲ | 0.23 | 43,400 | 43,900 | 43,400 | 264,550 | 11,507,925,000 |
13/10/2015 | 43,400 | -0.30 ▼ | -0.69 | 43,500 | 43,700 | 43,200 | 259,940 | 11,281,396,000 |
12/10/2015 | 43,700 | 0.70 ▲ | 1.63 | 43,100 | 44,300 | 43,100 | 583,260 | 25,488,462,000 |
09/10/2015 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,300 | 42,800 | 387,670 | 16,669,810,000 |
08/10/2015 | 43,000 | 0.70 ▲ | 1.65 | 42,300 | 43,300 | 42,100 | 320,520 | 13,782,360,000 |
07/10/2015 | 42,300 | -0.40 ▼ | -0.94 | 43,000 | 43,000 | 42,200 | 183,080 | 7,744,284,000 |
06/10/2015 | 42,700 | 0.70 ▲ | 1.67 | 42,500 | 42,900 | 42,100 | 380,430 | 16,244,361,000 |
05/10/2015 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,400 | 41,100 | 219,360 | 9,213,120,000 |
02/10/2015 | 42,300 | 1.40 ▲ | 3.42 | 41,000 | 42,300 | 40,800 | 342,420 | 14,484,366,000 |
01/10/2015 | 40,900 | 0.10 ▲ | 0.25 | 40,800 | 40,900 | 40,700 | 178,460 | 7,299,014,000 |
30/09/2015 | 40,800 | 0.10 ▲ | 0.25 | 40,500 | 40,900 | 40,400 | 65,540 | 2,674,032,000 |
29/09/2015 | 40,700 | 0.10 ▲ | 0.25 | 40,400 | 40,700 | 40,200 | 206,310 | 8,396,817,000 |
28/09/2015 | 40,600 | -0.30 ▼ | -0.73 | 40,500 | 40,800 | 40,300 | 155,380 | 6,308,428,000 |
25/09/2015 | 40,900 | -0.30 ▼ | -0.73 | 41,200 | 41,200 | 40,300 | 390,740 | 15,981,266,000 |
24/09/2015 | 41,200 | -0.60 ▼ | -1.44 | 41,700 | 41,700 | 41,200 | 244,760 | 10,084,112,000 |
23/09/2015 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,000 | 41,600 | 213,230 | 8,913,014,000 |
22/09/2015 | 42,000 | 0.50 ▲ | 1.20 | 41,500 | 42,400 | 41,500 | 359,880 | 15,114,960,000 |
21/09/2015 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,800 | 41,000 | 414,830 | 17,215,445,000 |
18/09/2015 | 41,500 | 0.40 ▲ | 0.97 | 41,200 | 41,500 | 41,000 | 259,070 | 10,751,405,000 |
17/09/2015 | 41,100 | 0.90 ▲ | 2.24 | 40,400 | 41,100 | 40,300 | 92,350 | 3,795,585,000 |
16/09/2015 | 40,200 | 0.20 ▲ | 0.50 | 40,400 | 40,400 | 40,000 | 19,220 | 772,644,000 |
15/09/2015 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,300 | 40,000 | 37,480 | 1,499,200,000 |
14/09/2015 | 40,000 | -1.00 ▼ | -2.44 | 41,000 | 41,000 | 40,000 | 87,190 | 3,487,600,000 |
11/09/2015 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,100 | 40,300 | 69,980 | 2,869,180,000 |
10/09/2015 | 41,000 | 0.30 ▲ | 0.74 | 40,300 | 41,200 | 40,000 | 70,250 | 2,880,250,000 |
09/09/2015 | 40,700 | 0.00 ■■ | 0.00 | 40,700 | 40,900 | 40,500 | 50,820 | 2,068,374,000 |
08/09/2015 | 40,700 | 1.00 ▲ | 2.52 | 39,700 | 40,700 | 39,700 | 238,350 | 9,700,845,000 |
07/09/2015 | 39,700 | -0.40 ▼ | -1.00 | 40,200 | 40,200 | 39,500 | 74,340 | 2,951,298,000 |
04/09/2015 | 40,100 | -0.40 ▼ | -0.99 | 40,700 | 40,700 | 39,900 | 154,240 | 6,185,024,000 |
03/09/2015 | 40,500 | -0.80 ▼ | -1.94 | 41,300 | 41,300 | 40,300 | 157,270 | 6,369,435,000 |
01/09/2015 | 41,300 | -0.20 ▼ | -0.48 | 42,000 | 42,000 | 41,300 | 147,090 | 6,074,817,000 |
31/08/2015 | 41,500 | -1.10 ▼ | -2.58 | 42,600 | 42,600 | 41,500 | 63,640 | 2,641,060,000 |
28/08/2015 | 42,600 | -0.30 ▼ | -0.70 | 43,000 | 43,100 | 42,100 | 162,280 | 6,913,128,000 |
27/08/2015 | 42,900 | 1.50 ▲ | 3.62 | 41,400 | 42,900 | 41,000 | 290,540 | 12,464,166,000 |
26/08/2015 | 41,400 | 2.70 ▲ | 6.98 | 39,700 | 41,400 | 39,600 | 188,230 | 7,792,722,000 |
25/08/2015 | 38,700 | -0.90 ▼ | -2.27 | 39,600 | 40,900 | 36,900 | 320,250 | 12,393,675,000 |
24/08/2015 | 39,600 | -2.90 ▼ | -6.82 | 40,700 | 41,500 | 39,600 | 359,430 | 14,233,428,000 |
21/08/2015 | 42,500 | -0.50 ▼ | -1.16 | 43,000 | 43,000 | 42,000 | 384,240 | 16,330,200,000 |
20/08/2015 | 43,000 | -0.40 ▼ | -0.92 | 43,400 | 43,400 | 42,600 | 139,050 | 5,979,150,000 |
19/08/2015 | 43,400 | -0.10 ▼ | -0.23 | 43,300 | 43,400 | 42,400 | 187,030 | 8,117,102,000 |
18/08/2015 | 43,500 | 1.00 ▲ | 2.35 | 42,500 | 43,500 | 42,200 | 291,930 | 12,698,955,000 |
17/08/2015 | 42,500 | -0.40 ▼ | -0.93 | 42,500 | 42,900 | 42,000 | 162,990 | 6,927,075,000 |
14/08/2015 | 42,900 | 0.80 ▲ | 1.90 | 42,500 | 43,000 | 42,000 | 140,970 | 6,047,613,000 |
13/08/2015 | 42,100 | -0.70 ▼ | -1.64 | 42,700 | 42,800 | 41,900 | 202,210 | 8,513,041,000 |
12/08/2015 | 42,800 | -0.90 ▼ | -2.06 | 43,500 | 43,700 | 42,600 | 307,730 | 13,170,844,000 |
11/08/2015 | 43,700 | 0.20 ▲ | 0.46 | 43,500 | 44,100 | 43,300 | 443,850 | 19,396,245,000 |
10/08/2015 | 43,500 | 1.00 ▲ | 2.35 | 42,700 | 43,900 | 42,700 | 372,820 | 16,217,670,000 |
07/08/2015 | 42,500 | 0.50 ▲ | 1.19 | 42,000 | 42,500 | 41,800 | 239,550 | 10,180,875,000 |
06/08/2015 | 42,000 | 0.30 ▲ | 0.72 | 41,700 | 42,400 | 41,700 | 347,130 | 14,579,460,000 |
05/08/2015 | 41,700 | 0.10 ▲ | 0.24 | 41,900 | 42,200 | 41,600 | 376,670 | 15,707,139,000 |
04/08/2015 | 41,600 | 0.30 ▲ | 0.73 | 41,400 | 41,700 | 41,200 | 271,540 | 11,296,064,000 |
03/08/2015 | 41,300 | -1.10 ▼ | -2.59 | 41,900 | 42,000 | 40,000 | 721,690 | 29,805,797,000 |
31/07/2015 | 42,400 | 0.30 ▲ | 0.71 | 42,100 | 43,000 | 42,100 | 111,590 | 4,731,416,000 |
30/07/2015 | 42,100 | -0.80 ▼ | -1.86 | 42,500 | 43,000 | 42,000 | 720,620 | 30,338,102,000 |
29/07/2015 | 42,900 | -3.00 ▼ | -6.54 | 45,000 | 45,100 | 42,700 | 914,220 | 39,220,038,000 |
28/07/2015 | 45,900 | -1.70 ▼ | -3.57 | 47,600 | 47,900 | 45,900 | 351,340 | 16,126,506,000 |
27/07/2015 | 47,600 | 1.70 ▲ | 3.70 | 46,900 | 48,800 | 46,500 | 687,480 | 32,724,048,000 |
24/07/2015 | 45,900 | 3.00 ▲ | 6.99 | 43,400 | 45,900 | 43,000 | 808,730 | 37,120,707,000 |
23/07/2015 | 42,900 | -0.60 ▼ | -1.38 | 43,400 | 43,500 | 42,800 | 126,170 | 5,412,693,000 |
22/07/2015 | 43,500 | 0.80 ▲ | 1.87 | 42,500 | 43,500 | 42,500 | 153,200 | 6,664,200,000 |
21/07/2015 | 42,700 | 0.00 ■■ | 0.00 | 42,500 | 43,100 | 42,500 | 84,790 | 3,620,533,000 |
20/07/2015 | 42,700 | -0.90 ▼ | -2.06 | 43,300 | 43,300 | 42,600 | 160,700 | 6,861,890,000 |
17/07/2015 | 43,600 | 0.30 ▲ | 0.69 | 43,800 | 44,100 | 43,400 | 220,250 | 9,602,900,000 |
16/07/2015 | 43,300 | -0.30 ▼ | -0.69 | 43,300 | 43,600 | 42,500 | 165,500 | 7,166,150,000 |
15/07/2015 | 43,600 | -0.40 ▼ | -0.91 | 44,000 | 44,400 | 43,500 | 90,960 | 3,965,856,000 |
14/07/2015 | 44,000 | 0.20 ▲ | 0.46 | 44,000 | 44,000 | 43,400 | 78,560 | 3,456,640,000 |
13/07/2015 | 43,800 | 0.00 ■■ | 0.00 | 43,600 | 44,000 | 43,100 | 160,650 | 7,036,470,000 |
10/07/2015 | 43,800 | 1.10 ▲ | 2.58 | 43,000 | 44,000 | 43,000 | 335,510 | 14,695,338,000 |
09/07/2015 | 42,700 | -0.60 ▼ | -1.39 | 43,000 | 43,300 | 42,500 | 83,890 | 3,582,103,000 |
08/07/2015 | 43,300 | -0.10 ▼ | -0.23 | 43,500 | 43,500 | 42,500 | 122,580 | 5,307,714,000 |
07/07/2015 | 43,400 | 1.40 ▲ | 3.33 | 42,000 | 44,000 | 42,000 | 192,940 | 8,373,596,000 |
06/07/2015 | 42,000 | 0.10 ▲ | 0.24 | 41,500 | 42,500 | 41,500 | 61,610 | 2,587,620,000 |
03/07/2015 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 42,100 | 41,800 | 49,170 | 2,060,223,000 |
02/07/2015 | 42,000 | 0.00 ■■ | 0.00 | 41,600 | 42,300 | 41,500 | 57,090 | 2,397,780,000 |
01/07/2015 | 42,000 | -0.50 ▼ | -1.18 | 41,800 | 42,500 | 40,500 | 237,850 | 9,989,700,000 |
30/06/2015 | 42,500 | 0.50 ▲ | 1.19 | 41,600 | 43,000 | 41,600 | 123,460 | 5,247,050,000 |
29/06/2015 | 42,000 | 2.00 ▲ | 5.00 | 40,000 | 42,100 | 40,000 | 97,820 | 4,108,440,000 |
26/06/2015 | 40,000 | -2.80 ▼ | -6.54 | 42,800 | 43,100 | 40,000 | 174,250 | 6,970,000,000 |
25/06/2015 | 42,800 | 0.50 ▲ | 1.18 | 42,500 | 42,900 | 42,100 | 103,790 | 4,442,212,000 |
24/06/2015 | 42,300 | 0.30 ▲ | 0.71 | 42,300 | 42,500 | 41,900 | 88,240 | 3,732,552,000 |
23/06/2015 | 42,000 | 0.40 ▲ | 0.96 | 41,800 | 42,200 | 41,600 | 92,990 | 3,905,580,000 |
22/06/2015 | 41,600 | -0.80 ▼ | -1.89 | 42,000 | 42,600 | 41,600 | 273,500 | 11,377,600,000 |
19/06/2015 | 42,400 | 0.40 ▲ | 0.95 | 42,000 | 42,700 | 41,900 | 231,880 | 9,831,712,000 |
18/06/2015 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,900 | 41,600 | 166,290 | 6,984,180,000 |
17/06/2015 | 42,500 | 0.30 ▲ | 0.71 | 42,000 | 43,200 | 41,800 | 111,980 | 4,759,150,000 |
16/06/2015 | 42,200 | -0.70 ▼ | -1.63 | 42,500 | 42,900 | 41,900 | 162,980 | 6,877,756,000 |
15/06/2015 | 42,900 | 1.70 ▲ | 4.13 | 41,400 | 43,400 | 41,400 | 142,930 | 6,131,697,000 |
12/06/2015 | 42,200 | -1.30 ▼ | -2.99 | 43,600 | 43,800 | 42,000 | 396,490 | 16,731,878,000 |
11/06/2015 | 43,500 | 2.70 ▲ | 6.62 | 41,500 | 43,600 | 41,300 | 547,330 | 23,808,855,000 |
10/06/2015 | 40,800 | 2.20 ▲ | 5.70 | 38,600 | 40,800 | 38,600 | 237,120 | 9,674,496,000 |
09/06/2015 | 38,600 | 1.20 ▲ | 3.21 | 37,400 | 39,900 | 37,400 | 496,610 | 19,169,146,000 |
08/06/2015 | 37,400 | -0.20 ▼ | -0.53 | 38,400 | 38,400 | 37,400 | 182,000 | 6,806,800,000 |
05/06/2015 | 37,600 | 0.60 ▲ | 1.62 | 37,000 | 37,700 | 37,000 | 76,130 | 2,862,488,000 |
04/06/2015 | 37,000 | -0.40 ▼ | -1.07 | 37,100 | 37,800 | 37,000 | 71,710 | 2,653,270,000 |
03/06/2015 | 37,400 | 0.70 ▲ | 1.91 | 36,700 | 37,800 | 36,700 | 209,850 | 7,848,390,000 |
02/06/2015 | 36,700 | -0.10 ▼ | -0.27 | 36,800 | 37,100 | 36,700 | 211,920 | 7,777,464,000 |
01/06/2015 | 36,800 | 0.20 ▲ | 0.55 | 36,800 | 37,300 | 36,600 | 180,020 | 6,624,736,000 |
29/05/2015 | 36,600 | 0.60 ▲ | 1.67 | 35,900 | 36,900 | 35,800 | 283,020 | 10,358,532,000 |
28/05/2015 | 36,000 | 0.00 ■■ | 0.00 | 36,100 | 36,200 | 35,900 | 142,950 | 5,146,200,000 |
27/05/2015 | 36,000 | 0.20 ▲ | 0.56 | 35,800 | 36,500 | 35,800 | 102,700 | 3,697,200,000 |
26/05/2015 | 35,800 | -0.80 ▼ | -2.19 | 37,200 | 37,200 | 35,800 | 231,730 | 8,295,934,000 |
25/05/2015 | 36,600 | 0.10 ▲ | 0.27 | 36,700 | 36,800 | 36,100 | 134,900 | 4,937,340,000 |
22/05/2015 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,600 | 36,400 | 43,850 | 1,600,525,000 |
21/05/2015 | 36,600 | 0.60 ▲ | 1.67 | 36,800 | 36,800 | 36,200 | 65,810 | 2,408,646,000 |
20/05/2015 | 36,000 | 0.10 ▲ | 0.28 | 35,500 | 36,900 | 35,500 | 138,100 | 4,971,600,000 |
19/05/2015 | 35,900 | 0.70 ▲ | 1.99 | 36,000 | 36,200 | 35,600 | 167,230 | 6,003,557,000 |
18/05/2015 | 35,200 | -0.90 ▼ | -2.49 | 35,300 | 36,000 | 35,200 | 96,150 | 3,384,480,000 |
15/05/2015 | 36,100 | -0.70 ▼ | -1.90 | 37,100 | 37,100 | 36,100 | 182,080 | 6,573,088,000 |
14/05/2015 | 36,800 | 0.70 ▲ | 1.94 | 36,100 | 36,800 | 36,100 | 114,790 | 4,224,272,000 |
13/05/2015 | 36,100 | -0.90 ▼ | -2.43 | 36,900 | 36,900 | 36,100 | 153,040 | 5,524,744,000 |
12/05/2015 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,100 | 36,800 | 211,940 | 7,841,780,000 |
11/05/2015 | 37,100 | 0.10 ▲ | 0.27 | 37,000 | 37,200 | 36,600 | 323,270 | 11,993,317,000 |
08/05/2015 | 37,000 | 0.10 ▲ | 0.27 | 37,400 | 37,400 | 36,900 | 73,710 | 2,727,270,000 |
07/05/2015 | 36,900 | 0.70 ▲ | 1.93 | 36,200 | 37,100 | 36,200 | 202,670 | 7,478,523,000 |
06/05/2015 | 36,200 | -0.80 ▼ | -2.16 | 36,600 | 37,000 | 36,200 | 62,950 | 2,278,790,000 |
05/05/2015 | 37,000 | 1.70 ▲ | 4.82 | 35,300 | 37,000 | 34,900 | 83,290 | 3,081,730,000 |
04/05/2015 | 35,300 | -2.50 ▼ | -6.61 | 38,000 | 38,000 | 35,300 | 142,640 | 5,035,192,000 |
27/04/2015 | 37,800 | 0.10 ▲ | 0.27 | 38,300 | 38,300 | 37,700 | 46,620 | 1,762,236,000 |
24/04/2015 | 37,700 | -0.10 ▼ | -0.26 | 37,800 | 38,500 | 37,700 | 84,080 | 3,169,816,000 |
23/04/2015 | 37,800 | -0.80 ▼ | -2.07 | 38,600 | 38,900 | 37,600 | 151,290 | 5,718,762,000 |
22/04/2015 | 38,600 | 1.30 ▲ | 3.49 | 37,100 | 38,800 | 37,100 | 434,190 | 16,759,734,000 |
21/04/2015 | 37,300 | 0.30 ▲ | 0.81 | 36,900 | 37,400 | 36,800 | 222,760 | 8,308,948,000 |
20/04/2015 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,500 | 36,900 | 207,710 | 7,685,270,000 |
17/04/2015 | 37,100 | -0.20 ▼ | -0.54 | 37,300 | 37,600 | 36,800 | 350,880 | 13,017,648,000 |
16/04/2015 | 37,300 | 0.40 ▲ | 1.08 | 36,800 | 37,900 | 36,700 | 641,100 | 23,913,030,000 |
15/04/2015 | 36,900 | 1.40 ▲ | 3.94 | 35,500 | 36,900 | 35,500 | 476,090 | 17,567,721,000 |
14/04/2015 | 35,500 | 0.10 ▲ | 0.28 | 35,400 | 35,700 | 35,300 | 286,660 | 10,176,430,000 |
13/04/2015 | 35,400 | -0.30 ▼ | -0.84 | 35,800 | 35,800 | 35,300 | 103,940 | 3,679,476,000 |
10/04/2015 | 35,700 | 0.40 ▲ | 1.13 | 35,300 | 35,900 | 35,300 | 358,640 | 12,803,448,000 |
09/04/2015 | 35,300 | -0.10 ▼ | -0.28 | 34,800 | 35,500 | 34,800 | 106,580 | 3,762,274,000 |
08/04/2015 | 35,400 | 0.20 ▲ | 0.57 | 35,300 | 35,700 | 34,800 | 255,190 | 9,033,726,000 |
07/04/2015 | 35,200 | 0.20 ▲ | 0.57 | 35,000 | 35,200 | 34,300 | 165,520 | 5,826,304,000 |
06/04/2015 | 35,000 | -0.60 ▼ | -1.69 | 35,900 | 35,900 | 34,800 | 147,100 | 5,148,500,000 |
03/04/2015 | 35,600 | 1.90 ▲ | 5.64 | 33,900 | 35,600 | 33,800 | 664,360 | 23,651,216,000 |
02/04/2015 | 33,700 | 1.70 ▲ | 5.31 | 32,000 | 33,700 | 31,900 | 377,880 | 12,734,556,000 |
01/04/2015 | 32,000 | -1.80 ▼ | -5.33 | 33,800 | 33,800 | 31,700 | 279,510 | 8,944,320,000 |
31/03/2015 | 33,800 | 0.30 ▲ | 0.90 | 33,500 | 33,800 | 33,300 | 314,400 | 10,626,720,000 |
30/03/2015 | 33,500 | -0.40 ▼ | -1.18 | 33,900 | 34,300 | 33,000 | 283,540 | 9,498,590,000 |
27/03/2015 | 33,900 | 0.80 ▲ | 2.42 | 33,300 | 34,200 | 33,300 | 546,760 | 18,535,164,000 |
26/03/2015 | 33,100 | -1.10 ▼ | -3.22 | 34,000 | 34,200 | 33,000 | 808,720 | 26,768,632,000 |
25/03/2015 | 34,200 | -1.20 ▼ | -3.39 | 35,100 | 35,200 | 34,200 | 668,690 | 22,869,198,000 |
24/03/2015 | 35,400 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 35,100 | 89,130 | 3,155,202,000 |
23/03/2015 | 35,400 | 0.60 ▲ | 1.72 | 36,300 | 36,300 | 35,400 | 166,350 | 5,888,790,000 |
20/03/2015 | 34,800 | -1.60 ▼ | -4.40 | 36,400 | 36,400 | 34,800 | 3,408,550 | 118,617,540,000 |
19/03/2015 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 37,000 | 36,200 | 77,900 | 2,835,560,000 |
18/03/2015 | 36,400 | -0.70 ▼ | -1.89 | 37,400 | 37,400 | 36,400 | 69,980 | 2,547,272,000 |
17/03/2015 | 37,100 | -0.70 ▼ | -1.85 | 37,500 | 37,600 | 36,900 | 123,690 | 4,588,899,000 |
16/03/2015 | 37,800 | 0.30 ▲ | 0.80 | 37,500 | 38,000 | 37,300 | 54,220 | 2,049,516,000 |
13/03/2015 | 38,000 | -0.40 ▼ | -1.04 | 38,500 | 38,500 | 38,000 | 37,070 | 1,408,660,000 |
12/03/2015 | 38,400 | -0.20 ▼ | -0.52 | 38,700 | 38,700 | 38,100 | 88,670 | 3,404,928,000 |
11/03/2015 | 38,600 | -0.20 ▼ | -0.52 | 38,800 | 38,800 | 38,600 | 49,620 | 1,915,332,000 |
10/03/2015 | 38,800 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 38,700 | 44,990 | 1,745,612,000 |
09/03/2015 | 38,800 | -0.40 ▼ | -1.02 | 39,100 | 39,500 | 38,600 | 35,910 | 1,393,308,000 |
06/03/2015 | 39,200 | -0.30 ▼ | -0.76 | 39,500 | 39,500 | 38,900 | 116,020 | 4,547,984,000 |
05/03/2015 | 39,500 | -0.20 ▼ | -0.50 | 39,700 | 40,000 | 39,500 | 206,680 | 8,163,860,000 |
04/03/2015 | 39,700 | 1.00 ▲ | 2.58 | 39,000 | 39,700 | 39,000 | 140,620 | 5,582,614,000 |
03/03/2015 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 38,800 | 38,400 | 209,230 | 8,097,201,000 |
02/03/2015 | 38,500 | -0.50 ▼ | -1.28 | 38,900 | 39,000 | 38,000 | 266,390 | 10,256,015,000 |
27/02/2015 | 39,000 | -0.40 ▼ | -1.02 | 39,400 | 39,400 | 38,800 | 257,030 | 10,024,170,000 |
26/02/2015 | 39,400 | -0.30 ▼ | -0.76 | 39,500 | 39,700 | 39,000 | 102,550 | 4,040,470,000 |
25/02/2015 | 39,700 | 0.10 ▲ | 0.25 | 39,400 | 39,800 | 39,300 | 101,330 | 4,022,801,000 |
24/02/2015 | 39,600 | 0.10 ▲ | 0.25 | 39,500 | 39,800 | 39,200 | 113,780 | 4,505,688,000 |
13/02/2015 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,600 | 38,800 | 619,280 | 24,461,560,000 |
12/02/2015 | 39,600 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 39,600 | 252,360 | 9,993,456,000 |
11/02/2015 | 39,600 | 0.90 ▲ | 2.33 | 38,500 | 39,600 | 38,500 | 381,290 | 15,099,084,000 |
10/02/2015 | 38,700 | -0.60 ▼ | -1.53 | 39,000 | 39,000 | 38,500 | 484,280 | 18,741,636,000 |
09/02/2015 | 39,300 | -0.30 ▼ | -0.76 | 39,600 | 40,400 | 39,200 | 52,510 | 2,063,643,000 |
06/02/2015 | 39,600 | -0.20 ▼ | -0.50 | 40,000 | 40,100 | 39,500 | 168,780 | 6,683,688,000 |
05/02/2015 | 39,800 | 0.20 ▲ | 0.51 | 39,600 | 40,400 | 39,500 | 194,240 | 7,730,752,000 |
04/02/2015 | 39,600 | -0.90 ▼ | -2.22 | 40,800 | 40,800 | 39,600 | 339,220 | 13,433,112,000 |
03/02/2015 | 40,500 | -2.50 ▼ | -5.81 | 43,000 | 43,000 | 40,400 | 307,760 | 12,464,280,000 |
02/02/2015 | 43,000 | -0.10 ▼ | -0.23 | 44,000 | 44,500 | 42,600 | 58,150 | 2,500,450,000 |
30/01/2015 | 43,100 | -1.40 ▼ | -3.15 | 44,300 | 44,300 | 43,100 | 196,720 | 8,478,632,000 |
29/01/2015 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 44,500 | 44,000 | 41,730 | 1,856,985,000 |
28/01/2015 | 44,500 | 0.10 ▲ | 0.23 | 44,400 | 44,800 | 44,200 | 69,720 | 3,102,540,000 |
27/01/2015 | 44,400 | 0.00 ■■ | 0.00 | 44,800 | 44,900 | 44,200 | 293,380 | 13,026,072,000 |
26/01/2015 | 44,400 | -0.60 ▼ | -1.33 | 45,000 | 45,800 | 44,400 | 140,820 | 6,252,408,000 |
23/01/2015 | 45,000 | 0.40 ▲ | 0.90 | 44,500 | 46,000 | 44,000 | 180,470 | 8,121,150,000 |
22/01/2015 | 44,600 | -1.00 ▼ | -2.19 | 45,400 | 45,500 | 44,200 | 147,050 | 6,558,430,000 |
21/01/2015 | 45,600 | -1.00 ▼ | -2.15 | 47,000 | 47,000 | 45,600 | 133,160 | 6,072,096,000 |
20/01/2015 | 46,600 | -0.80 ▼ | -1.69 | 47,400 | 47,400 | 46,600 | 45,630 | 2,126,358,000 |
19/01/2015 | 47,400 | 0.20 ▲ | 0.42 | 47,400 | 48,000 | 46,300 | 159,270 | 7,549,398,000 |
16/01/2015 | 47,200 | 0.20 ▲ | 0.43 | 47,200 | 48,300 | 47,100 | 436,410 | 20,598,552,000 |
15/01/2015 | 47,000 | 0.00 ■■ | 0.00 | 46,700 | 47,000 | 46,600 | 36,470 | 1,714,090,000 |
14/01/2015 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 46,600 | 20,890 | 981,830,000 |
13/01/2015 | 47,000 | -0.10 ▼ | -0.21 | 47,200 | 47,200 | 46,900 | 69,420 | 3,262,740,000 |
12/01/2015 | 47,100 | -0.20 ▼ | -0.42 | 47,800 | 47,800 | 47,000 | 90,780 | 4,275,738,000 |
09/01/2015 | 47,300 | -0.20 ▼ | -0.42 | 47,500 | 47,600 | 47,200 | 172,370 | 8,153,101,000 |
08/01/2015 | 47,500 | 0.10 ▲ | 0.21 | 48,000 | 48,000 | 46,800 | 103,620 | 4,921,950,000 |
07/01/2015 | 47,400 | 0.40 ▲ | 0.85 | 47,000 | 48,500 | 46,700 | 332,520 | 15,761,448,000 |
06/01/2015 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 46,300 | 43,850 | 2,060,950,000 |
05/01/2015 | 47,000 | -0.50 ▼ | -1.05 | 47,900 | 47,900 | 47,000 | 89,620 | 4,212,140,000 |
31/12/2014 | 47,500 | 0.50 ▲ | 1.06 | 47,000 | 47,600 | 47,000 | 21,240 | 1,008,900,000 |
30/12/2014 | 47,000 | 0.10 ▲ | 0.21 | 46,100 | 47,400 | 46,100 | 41,850 | 1,966,950,000 |
29/12/2014 | 46,900 | -0.20 ▼ | -0.42 | 47,300 | 47,300 | 46,200 | 46,040 | 2,159,276,000 |
26/12/2014 | 47,100 | 0.00 ■■ | 0.00 | 47,500 | 47,500 | 46,000 | 14,740 | 694,254,000 |
25/12/2014 | 47,100 | -0.10 ▼ | -0.21 | 46,500 | 48,000 | 46,400 | 8,330 | 392,343,000 |
24/12/2014 | 47,200 | 0.50 ▲ | 1.07 | 47,100 | 47,800 | 46,900 | 12,130 | 572,536,000 |
23/12/2014 | 46,700 | -0.30 ▼ | -0.64 | 46,100 | 47,300 | 46,000 | 112,410 | 5,249,547,000 |
22/12/2014 | 47,000 | 1.70 ▲ | 3.75 | 44,000 | 47,000 | 44,000 | 34,460 | 1,619,620,000 |
19/12/2014 | 45,300 | -0.60 ▼ | -1.31 | 46,200 | 46,200 | 45,000 | 34,200 | 1,549,260,000 |
18/12/2014 | 45,900 | 1.10 ▲ | 2.46 | 44,600 | 46,500 | 44,600 | 48,360 | 2,219,724,000 |
17/12/2014 | 44,800 | -3.00 ▼ | -6.28 | 48,500 | 48,500 | 44,500 | 280,770 | 12,578,496,000 |
16/12/2014 | 47,800 | -1.20 ▼ | -2.45 | 49,000 | 49,000 | 47,000 | 167,440 | 8,003,632,000 |
15/12/2014 | 49,000 | -0.40 ▼ | -0.81 | 49,200 | 49,200 | 48,800 | 133,880 | 6,560,120,000 |
12/12/2014 | 49,400 | -0.10 ▼ | -0.20 | 49,500 | 49,500 | 49,300 | 414,640 | 20,483,216,000 |
11/12/2014 | 49,500 | 0.10 ▲ | 0.20 | 48,600 | 49,500 | 48,600 | 312,460 | 15,466,770,000 |
10/12/2014 | 49,400 | 0.50 ▲ | 1.02 | 48,900 | 49,400 | 48,900 | 164,390 | 8,120,866,000 |
09/12/2014 | 48,900 | -0.30 ▼ | -0.61 | 49,100 | 49,200 | 48,500 | 176,200 | 8,616,180,000 |
08/12/2014 | 49,200 | 0.40 ▲ | 0.82 | 48,300 | 49,200 | 48,000 | 123,490 | 6,075,708,000 |
05/12/2014 | 48,800 | 0.30 ▲ | 0.62 | 49,400 | 49,500 | 48,600 | 108,410 | 5,290,408,000 |
04/12/2014 | 48,500 | -0.50 ▼ | -1.02 | 48,800 | 48,900 | 48,400 | 56,700 | 2,749,950,000 |
03/12/2014 | 49,000 | -0.40 ▼ | -0.81 | 49,400 | 49,400 | 48,800 | 35,020 | 1,715,980,000 |
02/12/2014 | 49,400 | -0.10 ▼ | -0.20 | 49,500 | 49,700 | 49,200 | 47,240 | 2,333,656,000 |
01/12/2014 | 49,500 | 0.20 ▲ | 0.41 | 49,800 | 50,000 | 49,400 | 83,730 | 4,144,635,000 |
28/11/2014 | 49,300 | -0.70 ▼ | -1.40 | 49,500 | 49,600 | 48,800 | 164,020 | 8,086,186,000 |
27/11/2014 | 50,000 | 0.30 ▲ | 0.60 | 49,000 | 50,000 | 48,500 | 49,060 | 2,453,000,000 |
26/11/2014 | 49,700 | -0.10 ▼ | -0.20 | 50,000 | 50,500 | 49,000 | 188,050 | 9,346,085,000 |
25/11/2014 | 49,800 | 1.50 ▲ | 3.11 | 48,300 | 49,800 | 48,000 | 224,020 | 11,156,196,000 |
24/11/2014 | 48,300 | -0.30 ▼ | -0.62 | 48,800 | 48,800 | 47,900 | 118,030 | 5,700,849,000 |
21/11/2014 | 48,600 | -0.30 ▼ | -0.61 | 48,900 | 49,300 | 48,500 | 93,610 | 4,549,446,000 |
20/11/2014 | 48,900 | 0.00 ■■ | 0.00 | 48,900 | 49,000 | 48,600 | 27,150 | 1,327,635,000 |
19/11/2014 | 48,900 | -0.90 ▼ | -1.81 | 49,800 | 49,800 | 48,800 | 40,610 | 1,985,829,000 |
18/11/2014 | 49,800 | 1.00 ▲ | 2.05 | 48,900 | 50,500 | 48,900 | 214,580 | 10,686,084,000 |
17/11/2014 | 48,800 | 0.20 ▲ | 0.41 | 48,500 | 49,800 | 48,500 | 102,560 | 5,004,928,000 |
14/11/2014 | 48,600 | -1.00 ▼ | -2.02 | 49,800 | 49,800 | 48,200 | 112,790 | 5,481,594,000 |
13/11/2014 | 49,600 | -0.90 ▼ | -1.78 | 49,600 | 50,000 | 49,500 | 233,020 | 11,557,792,000 |
12/11/2014 | 50,500 | -1.00 ▼ | -1.94 | 51,000 | 51,000 | 49,900 | 133,520 | 6,742,760,000 |
11/11/2014 | 51,500 | -0.50 ▼ | -0.96 | 52,000 | 52,000 | 50,500 | 79,650 | 4,101,975,000 |
10/11/2014 | 52,000 | 1.00 ▲ | 1.96 | 51,000 | 53,500 | 51,000 | 465,230 | 24,191,960,000 |
07/11/2014 | 51,000 | 0.50 ▲ | 0.99 | 50,000 | 52,000 | 49,800 | 326,160 | 16,634,160,000 |
06/11/2014 | 50,500 | 0.00 ■■ | 0.00 | 50,000 | 51,000 | 50,000 | 307,140 | 15,510,570,000 |
05/11/2014 | 50,500 | 0.50 ▲ | 1.00 | 50,000 | 50,500 | 49,600 | 154,970 | 7,825,985,000 |
04/11/2014 | 50,000 | -2.00 ▼ | -3.85 | 52,000 | 52,000 | 50,000 | 127,680 | 6,384,000,000 |
03/11/2014 | 52,000 | 2.10 ▲ | 4.21 | 49,900 | 52,500 | 49,900 | 535,000 | 27,820,000,000 |
31/10/2014 | 49,900 | 0.30 ▲ | 0.60 | 49,600 | 49,900 | 49,500 | 119,900 | 5,983,010,000 |
30/10/2014 | 49,600 | -0.20 ▼ | -0.40 | 49,900 | 49,900 | 49,000 | 51,540 | 2,556,384,000 |
29/10/2014 | 49,800 | 0.80 ▲ | 1.63 | 49,000 | 49,900 | 49,000 | 169,780 | 8,455,044,000 |
28/10/2014 | 49,000 | 1.00 ▲ | 2.08 | 47,100 | 49,000 | 47,100 | 236,780 | 11,602,220,000 |
27/10/2014 | 48,000 | -1.20 ▼ | -2.44 | 48,900 | 49,000 | 48,000 | 232,680 | 11,168,640,000 |
24/10/2014 | 49,200 | -0.20 ▼ | -0.40 | 49,900 | 49,900 | 48,600 | 219,870 | 10,817,604,000 |
23/10/2014 | 49,400 | -0.60 ▼ | -1.20 | 49,800 | 49,800 | 49,100 | 403,310 | 19,923,514,000 |
22/10/2014 | 50,000 | -0.50 ▼ | -0.99 | 49,800 | 50,500 | 49,600 | 410,210 | 20,510,500,000 |
21/10/2014 | 50,500 | 0.00 ■■ | 0.00 | 50,000 | 51,000 | 50,000 | 360,540 | 18,207,270,000 |
20/10/2014 | 50,500 | 2.10 ▲ | 4.34 | 48,600 | 51,000 | 48,600 | 750,210 | 37,885,605,000 |
17/10/2014 | 48,400 | 1.50 ▲ | 3.20 | 46,800 | 48,400 | 46,400 | 606,700 | 29,364,280,000 |
16/10/2014 | 46,900 | -0.90 ▼ | -1.88 | 47,600 | 47,600 | 46,000 | 517,810 | 24,285,289,000 |
15/10/2014 | 47,800 | 0.30 ▲ | 0.63 | 46,900 | 47,800 | 46,900 | 552,690 | 26,418,582,000 |
14/10/2014 | 47,500 | -0.60 ▼ | -1.25 | 48,000 | 48,100 | 47,500 | 771,420 | 36,642,450,000 |
13/10/2014 | 48,100 | 0.00 ■■ | 0.00 | 47,800 | 48,500 | 47,800 | 914,170 | 43,971,577,000 |
10/10/2014 | 48,100 | 0.80 ▲ | 1.69 | 47,300 | 48,900 | 46,800 | 868,140 | 41,757,534,000 |
09/10/2014 | 47,300 | 2.20 ▲ | 4.88 | 45,000 | 47,700 | 44,800 | 1,004,230 | 47,500,079,000 |
08/10/2014 | 45,100 | -0.40 ▼ | -0.88 | 45,200 | 45,200 | 44,800 | 934,040 | 42,125,204,000 |
07/10/2014 | 45,500 | -0.70 ▼ | -1.52 | 46,200 | 46,300 | 45,500 | 390,590 | 17,771,845,000 |
06/10/2014 | 46,200 | 1.20 ▲ | 2.67 | 45,100 | 46,600 | 45,000 | 1,409,340 | 65,111,508,000 |
03/10/2014 | 45,000 | 1.00 ▲ | 2.27 | 44,200 | 45,200 | 44,200 | 1,100,330 | 49,514,850,000 |
02/10/2014 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,100 | 43,700 | 127,460 | 5,608,240,000 |
01/10/2014 | 44,000 | 0.10 ▲ | 0.23 | 44,000 | 44,200 | 43,900 | 309,740 | 13,628,560,000 |
30/09/2014 | 43,900 | 0.20 ▲ | 0.46 | 43,500 | 44,300 | 43,500 | 200,420 | 8,798,438,000 |
29/09/2014 | 43,700 | -0.30 ▼ | -0.68 | 43,500 | 44,100 | 43,500 | 94,970 | 4,150,189,000 |
26/09/2014 | 44,000 | 1.10 ▲ | 2.56 | 43,000 | 44,300 | 43,000 | 158,960 | 6,994,240,000 |
25/09/2014 | 42,900 | 0.30 ▲ | 0.70 | 42,600 | 43,000 | 42,500 | 29,610 | 1,270,269,000 |
24/09/2014 | 42,600 | -0.40 ▼ | -0.93 | 43,000 | 43,500 | 42,600 | 115,200 | 4,907,520,000 |
23/09/2014 | 43,000 | -0.20 ▼ | -0.46 | 43,700 | 43,700 | 42,900 | 69,550 | 2,990,650,000 |
22/09/2014 | 43,200 | 0.50 ▲ | 1.17 | 42,800 | 43,800 | 42,800 | 68,910 | 2,976,912,000 |
19/09/2014 | 42,700 | -1.20 ▼ | -2.73 | 43,900 | 44,100 | 42,700 | 345,490 | 14,752,423,000 |
18/09/2014 | 43,900 | -1.00 ▼ | -2.23 | 44,900 | 44,900 | 43,800 | 76,380 | 3,353,082,000 |
17/09/2014 | 44,900 | 1.50 ▲ | 3.46 | 43,600 | 45,100 | 43,600 | 465,300 | 20,891,970,000 |
16/09/2014 | 43,400 | -0.60 ▼ | -1.36 | 43,800 | 44,000 | 43,400 | 215,280 | 9,343,152,000 |
15/09/2014 | 44,000 | -0.40 ▼ | -0.90 | 44,400 | 44,400 | 43,900 | 210,090 | 9,243,960,000 |
12/09/2014 | 44,400 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 44,300 | 185,050 | 8,216,220,000 |
11/09/2014 | 44,400 | 0.20 ▲ | 0.45 | 44,200 | 44,400 | 44,000 | 144,960 | 6,436,224,000 |
10/09/2014 | 44,200 | 0.00 ■■ | 0.00 | 43,300 | 44,500 | 43,300 | 176,320 | 7,793,344,000 |
09/09/2014 | 44,200 | -0.70 ▼ | -1.56 | 44,900 | 44,900 | 44,000 | 326,440 | 14,428,648,000 |
08/09/2014 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,000 | 44,700 | 266,610 | 11,970,789,000 |
05/09/2014 | 45,000 | 0.30 ▲ | 0.67 | 45,000 | 45,000 | 44,700 | 134,180 | 6,038,100,000 |
04/09/2014 | 44,700 | -0.30 ▼ | -0.67 | 44,500 | 45,100 | 44,500 | 301,240 | 13,465,428,000 |
03/09/2014 | 45,000 | -0.20 ▼ | -0.44 | 45,200 | 46,600 | 45,000 | 622,880 | 28,029,600,000 |
29/08/2014 | 45,200 | -0.80 ▼ | -1.74 | 46,000 | 46,300 | 45,000 | 171,090 | 7,733,268,000 |
28/08/2014 | 46,000 | 1.00 ▲ | 2.22 | 44,600 | 47,000 | 44,600 | 383,830 | 17,656,180,000 |
27/08/2014 | 45,000 | 0.40 ▲ | 0.90 | 44,600 | 45,000 | 44,000 | 293,750 | 13,218,750,000 |
26/08/2014 | 44,600 | 0.50 ▲ | 1.13 | 44,100 | 45,300 | 44,000 | 535,770 | 23,895,342,000 |
25/08/2014 | 44,100 | 1.10 ▲ | 2.56 | 42,900 | 44,400 | 42,900 | 494,550 | 21,809,655,000 |
22/08/2014 | 43,000 | 0.90 ▲ | 2.14 | 42,500 | 43,400 | 42,500 | 222,710 | 9,576,530,000 |
21/08/2014 | 42,100 | 0.60 ▲ | 1.45 | 41,900 | 42,500 | 41,600 | 247,510 | 10,420,171,000 |
20/08/2014 | 41,500 | -0.50 ▼ | -1.19 | 42,100 | 42,100 | 41,500 | 123,790 | 5,137,285,000 |
19/08/2014 | 42,000 | 0.00 ■■ | 0.00 | 42,200 | 42,300 | 42,000 | 49,640 | 2,084,880,000 |
18/08/2014 | 42,000 | -0.30 ▼ | -0.71 | 42,100 | 42,400 | 41,800 | 65,290 | 2,742,180,000 |
15/08/2014 | 42,300 | 0.30 ▲ | 0.71 | 42,500 | 42,500 | 42,000 | 7,330 | 310,059,000 |
14/08/2014 | 42,000 | -0.60 ▼ | -1.41 | 42,800 | 42,800 | 42,000 | 71,030 | 2,983,260,000 |
13/08/2014 | 42,600 | 0.20 ▲ | 0.47 | 42,100 | 42,600 | 42,000 | 72,750 | 3,099,150,000 |
12/08/2014 | 42,400 | -0.10 ▼ | -0.24 | 42,500 | 43,000 | 42,300 | 74,750 | 3,169,400,000 |
11/08/2014 | 42,500 | 0.40 ▲ | 0.95 | 42,000 | 42,900 | 42,000 | 69,990 | 2,974,575,000 |
08/08/2014 | 42,100 | -0.20 ▼ | -0.47 | 42,400 | 42,400 | 41,500 | 134,590 | 5,666,239,000 |
07/08/2014 | 42,300 | -1.00 ▼ | -2.31 | 43,100 | 43,100 | 42,100 | 110,120 | 4,658,076,000 |
06/08/2014 | 43,300 | 0.90 ▲ | 2.12 | 42,800 | 43,500 | 42,200 | 104,390 | 4,520,087,000 |
05/08/2014 | 42,400 | -0.10 ▼ | -0.24 | 42,300 | 42,500 | 41,900 | 221,920 | 9,409,408,000 |
04/08/2014 | 42,500 | -0.30 ▼ | -0.70 | 42,700 | 43,000 | 42,500 | 100,170 | 4,257,225,000 |
01/08/2014 | 42,800 | -0.60 ▼ | -1.38 | 43,100 | 43,800 | 42,800 | 131,270 | 5,618,356,000 |
31/07/2014 | 43,400 | -0.30 ▼ | -0.69 | 43,600 | 44,000 | 43,400 | 151,130 | 6,559,042,000 |
30/07/2014 | 43,700 | 0.00 ■■ | 0.00 | 43,900 | 43,900 | 43,400 | 104,480 | 4,565,776,000 |
29/07/2014 | 43,700 | 0.00 ■■ | 0.00 | 43,600 | 44,000 | 43,500 | 56,250 | 2,458,125,000 |
28/07/2014 | 43,700 | -1.50 ▼ | -3.32 | 45,000 | 45,100 | 43,700 | 45,140 | 1,972,618,000 |
25/07/2014 | 45,200 | 0.00 ■■ | 0.00 | 45,300 | 45,800 | 45,200 | 357,920 | 16,177,984,000 |
24/07/2014 | 45,200 | 0.90 ▲ | 2.03 | 44,600 | 45,300 | 44,200 | 103,940 | 4,698,088,000 |
23/07/2014 | 44,300 | 0.00 ■■ | 0.00 | 44,900 | 44,900 | 44,000 | 70,340 | 3,116,062,000 |
22/07/2014 | 44,300 | -0.30 ▼ | -0.67 | 45,000 | 45,000 | 44,100 | 62,710 | 2,778,053,000 |
21/07/2014 | 44,600 | -0.70 ▼ | -1.55 | 45,300 | 45,300 | 44,500 | 122,650 | 5,470,190,000 |
18/07/2014 | 45,300 | -0.10 ▼ | -0.22 | 45,000 | 45,300 | 44,500 | 69,860 | 3,164,658,000 |
17/07/2014 | 45,400 | 0.40 ▲ | 0.89 | 45,100 | 45,500 | 44,800 | 21,130 | 959,302,000 |
16/07/2014 | 45,000 | -0.30 ▼ | -0.66 | 45,900 | 45,900 | 45,000 | 210,590 | 9,476,550,000 |
15/07/2014 | 45,300 | -0.20 ▼ | -0.44 | 45,500 | 45,800 | 45,200 | 46,160 | 2,091,048,000 |
14/07/2014 | 45,500 | 0.20 ▲ | 0.44 | 45,300 | 45,900 | 45,100 | 40,510 | 1,843,205,000 |
11/07/2014 | 45,300 | -0.70 ▼ | -1.52 | 44,500 | 45,900 | 44,500 | 34,670 | 1,570,551,000 |
10/07/2014 | 46,000 | -0.80 ▼ | -1.71 | 46,800 | 46,800 | 45,800 | 174,170 | 8,011,820,000 |
09/07/2014 | 46,800 | 0.20 ▲ | 0.43 | 46,600 | 47,000 | 46,600 | 134,990 | 6,317,532,000 |
08/07/2014 | 46,600 | -0.40 ▼ | -0.85 | 47,000 | 47,000 | 45,900 | 203,440 | 9,480,304,000 |
07/07/2014 | 47,000 | 1.20 ▲ | 2.62 | 45,800 | 47,000 | 45,800 | 253,150 | 11,898,050,000 |
04/07/2014 | 45,800 | 0.10 ▲ | 0.22 | 46,000 | 46,000 | 45,500 | 247,100 | 11,317,180,000 |
03/07/2014 | 45,700 | 1.00 ▲ | 2.24 | 44,800 | 46,000 | 44,800 | 288,650 | 13,191,305,000 |
02/07/2014 | 44,700 | 0.60 ▲ | 1.36 | 44,400 | 44,700 | 44,100 | 55,250 | 2,469,675,000 |
01/07/2014 | 44,100 | 0.10 ▲ | 0.23 | 44,400 | 44,400 | 44,000 | 37,250 | 1,642,725,000 |
30/06/2014 | 44,000 | -0.20 ▼ | -0.45 | 44,600 | 44,600 | 44,000 | 36,530 | 1,607,320,000 |
27/06/2014 | 44,200 | -0.40 ▼ | -0.90 | 44,600 | 44,600 | 44,100 | 11,340 | 501,228,000 |
26/06/2014 | 44,600 | -0.40 ▼ | -0.89 | 44,500 | 44,900 | 44,400 | 65,140 | 2,905,244,000 |
25/06/2014 | 45,000 | 0.00 ■■ | 0.00 | 44,900 | 45,000 | 44,100 | 185,160 | 8,332,200,000 |
24/06/2014 | 45,000 | 0.20 ▲ | 0.45 | 44,800 | 45,000 | 44,700 | 67,250 | 3,026,250,000 |
23/06/2014 | 44,800 | 2.60 ▲ | 6.16 | 43,700 | 44,800 | 43,200 | 40,150 | 1,798,720,000 |
20/06/2014 | 42,200 | -2.80 ▼ | -6.22 | 44,900 | 45,200 | 42,200 | 348,160 | 14,692,352,000 |
19/06/2014 | 45,000 | 0.10 ▲ | 0.22 | 43,500 | 45,000 | 43,000 | 142,180 | 6,398,100,000 |
18/06/2014 | 44,900 | 0.40 ▲ | 0.90 | 44,500 | 45,200 | 44,500 | 110,920 | 4,980,308,000 |
17/06/2014 | 44,500 | -0.40 ▼ | -0.89 | 44,000 | 44,900 | 44,000 | 38,610 | 1,718,145,000 |
16/06/2014 | 44,900 | 0.50 ▲ | 1.13 | 45,200 | 45,300 | 44,500 | 53,390 | 2,397,211,000 |
13/06/2014 | 44,400 | 1.40 ▲ | 3.26 | 43,100 | 45,000 | 42,800 | 131,590 | 5,842,596,000 |
12/06/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 42,700 | 95,540 | 4,108,220,000 |
11/06/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,000 | 90,540 | 3,893,220,000 |
10/06/2014 | 43,000 | 0.50 ▲ | 1.18 | 42,600 | 43,200 | 42,600 | 77,280 | 3,323,040,000 |
09/06/2014 | 42,500 | 0.10 ▲ | 0.24 | 42,300 | 43,500 | 42,300 | 52,560 | 2,233,800,000 |
06/06/2014 | 42,400 | 0.40 ▲ | 0.95 | 43,500 | 43,500 | 42,400 | 28,460 | 1,206,704,000 |
05/06/2014 | 42,000 | -1.00 ▼ | -2.33 | 43,400 | 43,400 | 42,000 | 72,640 | 3,050,880,000 |
04/06/2014 | 43,000 | -1.00 ▼ | -2.27 | 44,000 | 44,100 | 43,000 | 88,790 | 3,817,970,000 |
03/06/2014 | 44,000 | 0.00 ■■ | 0.00 | 44,100 | 44,300 | 41,000 | 50,520 | 2,222,880,000 |
02/06/2014 | 44,000 | -0.90 ▼ | -2.00 | 44,300 | 44,800 | 44,000 | 76,440 | 3,363,360,000 |
30/05/2014 | 44,900 | 0.20 ▲ | 0.45 | 44,700 | 44,900 | 44,300 | 61,400 | 2,756,860,000 |
29/05/2014 | 44,700 | -1.30 ▼ | -2.83 | 46,500 | 46,500 | 44,700 | 82,150 | 3,672,105,000 |
28/05/2014 | 46,000 | 1.30 ▲ | 2.91 | 44,700 | 46,900 | 44,700 | 152,510 | 7,015,460,000 |
27/05/2014 | 44,700 | 0.50 ▲ | 1.13 | 44,800 | 44,800 | 43,900 | 111,280 | 4,974,216,000 |
26/05/2014 | 44,200 | 0.50 ▲ | 1.14 | 43,700 | 44,200 | 43,500 | 34,100 | 1,507,220,000 |
23/05/2014 | 43,700 | -0.30 ▼ | -0.68 | 44,500 | 45,000 | 43,700 | 73,750 | 3,222,875,000 |
22/05/2014 | 44,000 | -2.30 ▼ | -4.97 | 46,400 | 46,500 | 44,000 | 107,200 | 4,716,800,000 |
21/05/2014 | 46,300 | 0.30 ▲ | 0.65 | 46,200 | 46,600 | 46,000 | 249,920 | 11,571,296,000 |
20/05/2014 | 47,000 | 0.30 ▲ | 0.64 | 47,000 | 48,500 | 46,700 | 372,180 | 17,492,460,000 |
19/05/2014 | 46,700 | 3.00 ▲ | 6.86 | 43,900 | 46,700 | 43,900 | 172,040 | 8,034,268,000 |
16/05/2014 | 43,700 | 2.80 ▲ | 6.85 | 40,900 | 43,700 | 40,900 | 255,780 | 11,177,586,000 |
15/05/2014 | 40,900 | 2.00 ▲ | 5.14 | 38,900 | 41,600 | 38,900 | 499,930 | 20,447,137,000 |
14/05/2014 | 38,900 | 2.50 ▲ | 6.87 | 36,400 | 38,900 | 36,000 | 251,860 | 9,797,354,000 |
13/05/2014 | 36,400 | -2.70 ▼ | -6.91 | 37,000 | 38,800 | 36,400 | 349,420 | 12,718,888,000 |
12/05/2014 | 39,100 | -2.90 ▼ | -6.90 | 43,000 | 43,000 | 39,100 | 121,320 | 4,743,612,000 |
09/05/2014 | 42,000 | -1.10 ▼ | -2.55 | 43,000 | 43,100 | 41,600 | 365,640 | 15,356,880,000 |
08/05/2014 | 43,100 | -3.20 ▼ | -6.91 | 44,100 | 44,200 | 43,100 | 191,390 | 8,248,909,000 |
07/05/2014 | 46,300 | 1.20 ▲ | 2.66 | 45,000 | 46,700 | 44,000 | 43,570 | 2,017,291,000 |
06/05/2014 | 45,100 | -1.10 ▼ | -2.38 | 46,000 | 46,000 | 44,500 | 148,790 | 6,710,429,000 |
05/05/2014 | 46,200 | -3.40 ▼ | -6.85 | 50,000 | 50,000 | 46,200 | 90,250 | 4,169,550,000 |
29/04/2014 | 49,600 | -0.40 ▼ | -0.80 | 50,500 | 50,500 | 49,600 | 20,960 | 1,039,616,000 |
28/04/2014 | 50,000 | -1.50 ▼ | -2.91 | 52,000 | 52,000 | 50,000 | 380,330 | 19,016,500,000 |
25/04/2014 | 51,500 | 2.00 ▲ | 4.04 | 50,000 | 51,500 | 49,800 | 179,850 | 9,262,275,000 |
24/04/2014 | 49,500 | -0.30 ▼ | -0.60 | 48,600 | 50,000 | 48,600 | 119,970 | 5,938,515,000 |
23/04/2014 | 49,800 | -1.20 ▼ | -2.35 | 50,000 | 51,500 | 49,200 | 118,200 | 5,886,360,000 |
22/04/2014 | 51,000 | 2.70 ▲ | 5.59 | 48,000 | 51,000 | 48,000 | 239,670 | 12,223,170,000 |
21/04/2014 | 48,300 | -1.70 ▼ | -3.40 | 50,000 | 50,500 | 48,300 | 148,960 | 7,194,768,000 |
18/04/2014 | 50,000 | -3.50 ▼ | -6.54 | 54,000 | 54,000 | 50,000 | 192,510 | 9,625,500,000 |
17/04/2014 | 53,500 | 1.50 ▲ | 2.88 | 54,000 | 54,000 | 52,500 | 217,200 | 11,620,200,000 |
16/04/2014 | 52,000 | -1.50 ▼ | -2.80 | 53,500 | 53,500 | 51,500 | 171,080 | 8,896,160,000 |
15/04/2014 | 53,500 | 0.50 ▲ | 0.94 | 54,000 | 54,500 | 53,000 | 250,750 | 13,415,125,000 |
14/04/2014 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,500 | 52,500 | 163,650 | 8,673,450,000 |
11/04/2014 | 53,000 | -2.00 ▼ | -3.64 | 55,000 | 55,000 | 53,000 | 216,910 | 11,496,230,000 |
10/04/2014 | 55,000 | -1.00 ▼ | -1.79 | 56,000 | 56,000 | 54,500 | 221,400 | 12,177,000,000 |
08/04/2014 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,500 | 55,000 | 83,080 | 4,652,480,000 |
07/04/2014 | 56,000 | 1.00 ▲ | 1.82 | 55,000 | 56,000 | 54,500 | 192,550 | 10,782,800,000 |
04/04/2014 | 55,000 | 1.50 ▲ | 2.80 | 53,500 | 55,000 | 53,500 | 277,680 | 15,272,400,000 |
03/04/2014 | 53,500 | 1.50 ▲ | 2.88 | 52,000 | 54,000 | 52,000 | 184,440 | 9,867,540,000 |
02/04/2014 | 52,000 | -0.50 ▼ | -0.95 | 52,500 | 53,000 | 52,000 | 138,840 | 7,219,680,000 |
01/04/2014 | 52,500 | -1.50 ▼ | -2.78 | 54,500 | 54,500 | 52,500 | 170,320 | 8,941,800,000 |
31/03/2014 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,500 | 53,000 | 145,250 | 7,843,500,000 |
28/03/2014 | 54,000 | -1.00 ▼ | -1.82 | 55,000 | 55,500 | 52,500 | 698,840 | 37,737,360,000 |
27/03/2014 | 55,000 | 3.00 ▲ | 5.77 | 52,000 | 55,000 | 51,000 | 233,520 | 12,843,600,000 |
26/03/2014 | 52,000 | -1.50 ▼ | -2.80 | 53,500 | 54,000 | 52,000 | 333,520 | 17,343,040,000 |
25/03/2014 | 53,500 | -1.50 ▼ | -2.73 | 55,000 | 55,500 | 53,500 | 365,890 | 19,575,115,000 |
24/03/2014 | 55,000 | -1.00 ▼ | -1.79 | 56,500 | 57,000 | 55,000 | 402,910 | 22,160,050,000 |
21/03/2014 | 56,000 | -1.00 ▼ | -1.75 | 57,000 | 57,500 | 56,000 | 100,300 | 5,616,800,000 |
20/03/2014 | 57,000 | -1.50 ▼ | -2.56 | 58,500 | 59,000 | 57,000 | 119,210 | 6,794,970,000 |
19/03/2014 | 58,500 | 0.50 ▲ | 0.86 | 57,500 | 59,500 | 57,500 | 869,000 | 50,836,500,000 |
18/03/2014 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,500 | 57,500 | 258,330 | 14,983,140,000 |
17/03/2014 | 58,000 | 0.50 ▲ | 0.87 | 57,000 | 58,500 | 57,000 | 260,080 | 15,084,640,000 |
14/03/2014 | 57,500 | 0.00 ■■ | 0.00 | 57,000 | 58,500 | 57,000 | 203,240 | 11,686,300,000 |
13/03/2014 | 57,500 | 0.50 ▲ | 0.88 | 56,500 | 57,500 | 56,500 | 94,460 | 5,431,450,000 |
12/03/2014 | 57,000 | -1.50 ▼ | -2.56 | 58,000 | 58,000 | 57,000 | 363,630 | 20,726,910,000 |
11/03/2014 | 58,500 | 0.50 ▲ | 0.86 | 58,000 | 59,000 | 57,500 | 170,790 | 9,991,215,000 |
10/03/2014 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,500 | 57,500 | 231,610 | 13,433,380,000 |
07/03/2014 | 58,000 | -1.00 ▼ | -1.69 | 59,500 | 59,500 | 58,000 | 185,570 | 10,763,060,000 |
06/03/2014 | 59,000 | 3.50 ▲ | 6.31 | 55,500 | 59,000 | 55,000 | 570,520 | 33,660,680,000 |
05/03/2014 | 55,500 | 0.50 ▲ | 0.91 | 56,000 | 56,000 | 54,500 | 224,320 | 12,449,760,000 |
04/03/2014 | 55,000 | 1.00 ▲ | 1.85 | 52,500 | 55,000 | 52,000 | 300,730 | 16,540,150,000 |
03/03/2014 | 54,000 | -2.50 ▼ | -4.42 | 55,500 | 56,500 | 54,000 | 367,050 | 19,820,700,000 |
28/02/2014 | 56,500 | 2.00 ▲ | 3.67 | 55,000 | 56,500 | 54,000 | 282,590 | 15,966,335,000 |
27/02/2014 | 54,500 | -3.00 ▼ | -5.22 | 57,000 | 57,500 | 54,500 | 650,860 | 35,471,870,000 |
26/02/2014 | 57,500 | 1.50 ▲ | 2.68 | 58,000 | 58,000 | 56,000 | 381,240 | 21,921,300,000 |
25/02/2014 | 56,000 | 3.50 ▲ | 6.67 | 53,500 | 56,000 | 53,000 | 1,111,930 | 62,268,080,000 |
24/02/2014 | 52,500 | 3.10 ▲ | 6.28 | 49,400 | 52,500 | 49,000 | 329,260 | 17,286,150,000 |
21/02/2014 | 49,400 | 0.40 ▲ | 0.82 | 49,000 | 50,000 | 48,000 | 359,280 | 17,748,432,000 |
20/02/2014 | 49,000 | -1.50 ▼ | -2.97 | 50,000 | 50,500 | 48,000 | 382,680 | 18,751,320,000 |
19/02/2014 | 50,500 | 1.10 ▲ | 2.23 | 49,800 | 51,000 | 49,400 | 243,230 | 12,283,115,000 |
18/02/2014 | 49,400 | -0.10 ▼ | -0.20 | 49,300 | 49,800 | 49,300 | 223,740 | 11,052,756,000 |
17/02/2014 | 49,500 | 0.00 ■■ | 0.00 | 49,100 | 49,700 | 48,500 | 252,100 | 12,478,950,000 |
14/02/2014 | 49,500 | -0.50 ▼ | -1.00 | 50,000 | 50,000 | 49,300 | 249,790 | 12,364,605,000 |
13/02/2014 | 50,000 | -0.50 ▼ | -0.99 | 51,000 | 51,500 | 49,400 | 313,600 | 15,680,000,000 |
12/02/2014 | 50,500 | 1.30 ▲ | 2.64 | 49,200 | 50,500 | 49,200 | 349,320 | 17,640,660,000 |
11/02/2014 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 50,500 | 49,000 | 503,090 | 24,752,028,000 |
10/02/2014 | 49,200 | 1.10 ▲ | 2.29 | 48,100 | 49,400 | 47,900 | 230,590 | 11,345,028,000 |
07/02/2014 | 48,100 | 0.30 ▲ | 0.63 | 48,000 | 48,400 | 47,800 | 343,330 | 16,514,173,000 |
06/02/2014 | 47,800 | 0.90 ▲ | 1.92 | 46,000 | 48,500 | 46,000 | 182,440 | 8,720,632,000 |
27/01/2014 | 46,900 | 0.30 ▲ | 0.64 | 46,500 | 47,600 | 45,500 | 292,170 | 13,702,773,000 |
24/01/2014 | 46,600 | 0.50 ▲ | 1.08 | 46,400 | 46,800 | 46,000 | 286,080 | 13,331,328,000 |
23/01/2014 | 46,100 | 0.60 ▲ | 1.32 | 45,100 | 46,500 | 45,100 | 429,650 | 19,806,865,000 |
22/01/2014 | 45,500 | 0.70 ▲ | 1.56 | 45,800 | 46,300 | 45,100 | 614,860 | 27,976,130,000 |
21/01/2014 | 45,800 | 0.50 ▲ | 1.10 | 45,500 | 45,900 | 44,500 | 513,810 | 23,532,498,000 |
20/01/2014 | 45,300 | 1.00 ▲ | 2.26 | 44,100 | 46,700 | 44,100 | 537,960 | 24,369,588,000 |
17/01/2014 | 44,300 | 0.10 ▲ | 0.23 | 44,700 | 45,000 | 44,300 | 635,620 | 28,157,966,000 |
16/01/2014 | 44,200 | 0.90 ▲ | 2.08 | 43,700 | 44,200 | 43,500 | 729,660 | 32,250,972,000 |
15/01/2014 | 43,300 | 0.60 ▲ | 1.41 | 42,900 | 43,500 | 42,900 | 435,880 | 18,873,604,000 |
14/01/2014 | 42,700 | 0.10 ▲ | 0.23 | 42,500 | 43,000 | 42,500 | 397,440 | 16,970,688,000 |
13/01/2014 | 42,600 | -0.30 ▼ | -0.70 | 42,900 | 43,000 | 42,600 | 259,370 | 11,049,162,000 |
10/01/2014 | 42,900 | -0.50 ▼ | -1.15 | 43,500 | 43,600 | 42,800 | 281,520 | 12,077,208,000 |
09/01/2014 | 43,400 | 0.70 ▲ | 1.64 | 42,700 | 43,400 | 42,500 | 356,680 | 15,479,912,000 |
08/01/2014 | 42,700 | 0.20 ▲ | 0.47 | 42,000 | 43,000 | 42,000 | 197,310 | 8,425,137,000 |
07/01/2014 | 42,500 | 0.20 ▲ | 0.47 | 42,500 | 42,900 | 42,400 | 126,670 | 5,383,475,000 |
06/01/2014 | 42,300 | 0.80 ▲ | 1.93 | 41,800 | 42,400 | 41,600 | 200,410 | 8,477,343,000 |
03/01/2014 | 41,500 | 0.20 ▲ | 0.48 | 41,300 | 41,700 | 41,300 | 136,530 | 5,665,995,000 |
02/01/2014 | 41,300 | 0.00 ■■ | 0.00 | 41,600 | 41,800 | 41,000 | 75,860 | 3,133,018,000 |
31/12/2013 | 41,300 | 0.60 ▲ | 1.47 | 40,700 | 41,300 | 40,100 | 219,610 | 9,069,893,000 |
30/12/2013 | 40,700 | -1.00 ▼ | -2.40 | 41,800 | 41,800 | 40,700 | 153,260 | 6,237,682,000 |
27/12/2013 | 41,700 | -0.10 ▼ | -0.24 | 41,800 | 42,000 | 41,700 | 188,690 | 7,868,373,000 |
26/12/2013 | 41,800 | -0.10 ▼ | -0.24 | 41,900 | 42,700 | 41,700 | 269,270 | 11,255,486,000 |
25/12/2013 | 41,900 | -1.10 ▼ | -2.56 | 43,000 | 43,000 | 41,700 | 473,210 | 19,827,499,000 |
24/12/2013 | 43,000 | -0.70 ▼ | -1.60 | 43,700 | 43,700 | 42,800 | 170,070 | 7,313,010,000 |
23/12/2013 | 43,700 | 0.70 ▲ | 1.63 | 43,100 | 44,000 | 43,100 | 400,540 | 17,503,598,000 |
20/12/2013 | 43,000 | -0.30 ▼ | -0.69 | 43,200 | 43,400 | 43,000 | 425,290 | 18,287,470,000 |
19/12/2013 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,600 | 43,200 | 301,860 | 13,070,538,000 |
18/12/2013 | 43,300 | 0.00 ■■ | 0.00 | 43,000 | 43,400 | 43,000 | 167,240 | 7,241,492,000 |
17/12/2013 | 43,300 | 0.50 ▲ | 1.17 | 42,800 | 43,500 | 42,800 | 140,120 | 6,067,196,000 |
16/12/2013 | 42,800 | -1.40 ▼ | -3.17 | 43,500 | 43,500 | 42,800 | 436,200 | 18,669,360,000 |
13/12/2013 | 44,200 | 0.50 ▲ | 1.14 | 43,700 | 44,800 | 43,700 | 431,140 | 19,056,388,000 |
12/12/2013 | 43,700 | 0.60 ▲ | 1.39 | 43,100 | 43,700 | 43,000 | 204,330 | 8,929,221,000 |
11/12/2013 | 43,100 | 0.20 ▲ | 0.47 | 43,400 | 44,000 | 42,900 | 495,560 | 21,358,636,000 |
10/12/2013 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 43,000 | 42,000 | 409,510 | 17,567,979,000 |
09/12/2013 | 42,900 | -0.40 ▼ | -0.92 | 43,300 | 43,300 | 42,900 | 401,210 | 17,211,909,000 |
06/12/2013 | 43,300 | 0.30 ▲ | 0.70 | 43,300 | 43,500 | 43,000 | 188,630 | 8,167,679,000 |
05/12/2013 | 43,000 | -0.40 ▼ | -0.92 | 43,400 | 44,000 | 42,800 | 305,970 | 13,156,710,000 |
04/12/2013 | 43,400 | 2.00 ▲ | 4.83 | 41,500 | 43,500 | 41,300 | 687,080 | 29,819,272,000 |
03/12/2013 | 41,400 | 0.30 ▲ | 0.73 | 41,300 | 41,800 | 41,100 | 359,560 | 14,885,784,000 |
02/12/2013 | 41,100 | -0.10 ▼ | -0.24 | 41,300 | 41,400 | 41,000 | 379,450 | 15,595,395,000 |
29/11/2013 | 41,200 | 0.20 ▲ | 0.49 | 41,400 | 41,400 | 40,700 | 225,440 | 9,288,128,000 |
28/11/2013 | 41,000 | -0.40 ▼ | -0.97 | 41,200 | 41,400 | 41,000 | 113,740 | 4,663,340,000 |
27/11/2013 | 41,400 | 0.20 ▲ | 0.49 | 41,200 | 41,600 | 40,600 | 268,010 | 11,095,614,000 |
26/11/2013 | 41,200 | 0.20 ▲ | 0.49 | 40,500 | 41,300 | 40,500 | 194,420 | 8,010,104,000 |
25/11/2013 | 41,000 | 0.10 ▲ | 0.24 | 40,900 | 41,500 | 40,800 | 287,400 | 11,783,400,000 |
22/11/2013 | 40,900 | 0.10 ▲ | 0.25 | 40,900 | 41,100 | 40,300 | 297,200 | 12,155,480,000 |
21/11/2013 | 40,800 | -0.90 ▼ | -2.16 | 41,900 | 42,000 | 40,800 | 388,810 | 15,863,448,000 |
20/11/2013 | 41,700 | 0.20 ▲ | 0.48 | 41,400 | 41,800 | 41,000 | 245,070 | 10,219,419,000 |
19/11/2013 | 41,500 | 0.60 ▲ | 1.47 | 40,900 | 41,800 | 40,900 | 561,310 | 23,294,365,000 |
18/11/2013 | 40,900 | 0.90 ▲ | 2.25 | 40,100 | 41,000 | 40,100 | 540,680 | 22,113,812,000 |
15/11/2013 | 40,000 | 0.50 ▲ | 1.27 | 39,500 | 40,200 | 39,500 | 380,290 | 15,211,600,000 |
14/11/2013 | 39,500 | 0.00 ■■ | 0.00 | 39,600 | 39,600 | 39,400 | 146,210 | 5,775,295,000 |
13/11/2013 | 39,500 | -0.30 ▼ | -0.75 | 40,000 | 40,000 | 39,500 | 163,120 | 6,443,240,000 |
12/11/2013 | 39,800 | 0.50 ▲ | 1.27 | 39,600 | 40,500 | 39,600 | 592,530 | 23,582,694,000 |
11/11/2013 | 39,300 | 0.20 ▲ | 0.51 | 39,200 | 39,500 | 39,100 | 122,410 | 4,810,713,000 |
08/11/2013 | 39,100 | -0.30 ▼ | -0.76 | 39,400 | 39,400 | 39,000 | 89,420 | 3,496,322,000 |
07/11/2013 | 39,400 | 0.10 ▲ | 0.25 | 39,400 | 39,600 | 39,300 | 248,320 | 9,783,808,000 |
06/11/2013 | 39,300 | 0.10 ▲ | 0.26 | 39,000 | 39,300 | 39,000 | 149,620 | 5,880,066,000 |
05/11/2013 | 39,200 | 0.30 ▲ | 0.77 | 38,900 | 39,200 | 38,600 | 222,200 | 8,710,240,000 |
04/11/2013 | 38,900 | 0.70 ▲ | 1.83 | 38,400 | 38,900 | 38,200 | 105,930 | 4,120,677,000 |
01/11/2013 | 38,200 | 0.00 ■■ | 0.00 | 38,400 | 38,600 | 38,200 | 71,870 | 2,745,434,000 |
31/10/2013 | 38,200 | -0.20 ▼ | -0.52 | 38,500 | 38,500 | 38,200 | 96,760 | 3,696,232,000 |
30/10/2013 | 38,400 | -0.10 ▼ | -0.26 | 38,800 | 38,800 | 38,300 | 123,350 | 4,736,640,000 |
29/10/2013 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,700 | 38,300 | 131,810 | 5,074,685,000 |
28/10/2013 | 38,600 | -0.60 ▼ | -1.53 | 39,200 | 39,200 | 38,600 | 147,180 | 5,681,148,000 |
25/10/2013 | 39,200 | 0.20 ▲ | 0.51 | 39,000 | 39,300 | 38,800 | 131,270 | 5,145,784,000 |
24/10/2013 | 39,000 | -0.30 ▼ | -0.76 | 39,200 | 39,500 | 39,000 | 222,490 | 8,677,110,000 |
23/10/2013 | 39,300 | 0.10 ▲ | 0.26 | 39,600 | 39,600 | 39,200 | 225,400 | 8,858,220,000 |
22/10/2013 | 39,200 | -0.40 ▼ | -1.01 | 39,500 | 39,600 | 39,100 | 198,330 | 7,774,536,000 |
21/10/2013 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 39,800 | 39,400 | 292,280 | 11,574,288,000 |
18/10/2013 | 39,600 | -0.30 ▼ | -0.75 | 40,300 | 40,300 | 39,600 | 160,210 | 6,344,316,000 |
17/10/2013 | 39,900 | 0.30 ▲ | 0.76 | 39,900 | 40,300 | 39,700 | 495,090 | 19,754,091,000 |
16/10/2013 | 39,600 | 0.40 ▲ | 1.02 | 39,200 | 39,700 | 38,900 | 285,690 | 11,313,324,000 |
15/10/2013 | 39,200 | 0.30 ▲ | 0.77 | 38,900 | 39,300 | 38,900 | 148,800 | 5,832,960,000 |
14/10/2013 | 38,900 | -0.60 ▼ | -1.52 | 39,300 | 39,400 | 38,900 | 123,800 | 4,815,820,000 |
11/10/2013 | 39,500 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 38,900 | 505,110 | 19,951,845,000 |
10/10/2013 | 39,600 | -0.80 ▼ | -1.98 | 40,100 | 40,400 | 39,600 | 271,400 | 10,747,440,000 |
09/10/2013 | 40,400 | -0.20 ▼ | -0.49 | 40,300 | 40,600 | 40,200 | 182,760 | 7,383,504,000 |
08/10/2013 | 40,600 | 0.80 ▲ | 2.01 | 39,800 | 40,700 | 39,800 | 856,610 | 34,778,366,000 |
07/10/2013 | 39,800 | -0.30 ▼ | -0.75 | 40,000 | 40,500 | 39,800 | 394,690 | 15,708,662,000 |
04/10/2013 | 40,100 | 0.10 ▲ | 0.25 | 39,800 | 40,400 | 39,800 | 118,390 | 4,747,439,000 |
03/10/2013 | 40,000 | -0.60 ▼ | -1.48 | 40,600 | 40,900 | 40,000 | 121,120 | 4,844,800,000 |
02/10/2013 | 40,600 | 0.70 ▲ | 1.75 | 39,900 | 40,900 | 39,800 | 348,030 | 14,130,018,000 |
01/10/2013 | 39,900 | 0.10 ▲ | 0.25 | 39,800 | 40,400 | 39,600 | 343,550 | 13,707,645,000 |
30/09/2013 | 39,800 | 0.10 ▲ | 0.25 | 39,700 | 40,000 | 39,700 | 187,880 | 7,477,624,000 |
27/09/2013 | 39,700 | -0.10 ▼ | -0.25 | 39,900 | 40,200 | 39,700 | 174,550 | 6,929,635,000 |
26/09/2013 | 39,800 | -0.20 ▼ | -0.50 | 40,000 | 40,000 | 39,600 | 79,460 | 3,162,508,000 |
25/09/2013 | 40,000 | 0.30 ▲ | 0.76 | 39,700 | 40,400 | 39,700 | 317,630 | 12,705,200,000 |
24/09/2013 | 39,700 | 0.40 ▲ | 1.02 | 39,400 | 39,900 | 39,300 | 158,960 | 6,310,712,000 |
23/09/2013 | 39,300 | 0.10 ▲ | 0.26 | 39,200 | 39,300 | 38,700 | 76,950 | 3,024,135,000 |
20/09/2013 | 39,200 | -0.20 ▼ | -0.51 | 39,200 | 39,400 | 39,100 | 141,110 | 5,531,512,000 |
19/09/2013 | 39,400 | 0.30 ▲ | 0.77 | 39,800 | 39,800 | 39,100 | 76,030 | 2,995,582,000 |
18/09/2013 | 39,100 | -0.60 ▼ | -1.51 | 39,500 | 40,300 | 39,100 | 270,590 | 10,580,069,000 |
17/09/2013 | 39,700 | 0.90 ▲ | 2.32 | 38,900 | 39,700 | 38,700 | 211,500 | 8,396,550,000 |
16/09/2013 | 38,800 | 0.20 ▲ | 0.52 | 38,900 | 38,900 | 38,500 | 159,010 | 6,169,588,000 |
13/09/2013 | 38,600 | 0.00 ■■ | 0.00 | 38,700 | 38,800 | 38,200 | 213,800 | 8,252,680,000 |
12/09/2013 | 38,600 | -0.30 ▼ | -0.77 | 38,500 | 38,800 | 38,300 | 159,060 | 6,139,716,000 |
11/09/2013 | 38,900 | 0.50 ▲ | 1.30 | 38,600 | 39,200 | 38,200 | 168,040 | 6,536,756,000 |
10/09/2013 | 38,400 | 0.90 ▲ | 2.40 | 37,600 | 38,500 | 37,600 | 107,490 | 4,127,616,000 |
09/09/2013 | 37,500 | -1.30 ▼ | -3.35 | 38,600 | 38,600 | 37,400 | 256,980 | 9,636,750,000 |
06/09/2013 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,900 | 38,000 | 169,250 | 6,566,900,000 |
05/09/2013 | 38,800 | 1.50 ▲ | 4.02 | 37,500 | 38,800 | 37,500 | 427,640 | 16,592,432,000 |
04/09/2013 | 37,300 | -0.30 ▼ | -0.80 | 37,500 | 37,600 | 37,200 | 190,550 | 7,107,515,000 |
03/09/2013 | 37,600 | 0.00 ■■ | 0.00 | 38,100 | 38,200 | 37,500 | 188,630 | 7,092,488,000 |
30/08/2013 | 37,600 | 0.50 ▲ | 1.35 | 37,100 | 37,600 | 36,700 | 271,180 | 10,196,368,000 |
29/08/2013 | 37,100 | -0.70 ▼ | -1.85 | 37,800 | 38,400 | 37,100 | 222,260 | 8,245,846,000 |
28/08/2013 | 37,800 | -1.20 ▼ | -3.08 | 38,900 | 38,900 | 37,500 | 590,070 | 22,304,646,000 |
27/08/2013 | 39,000 | -0.20 ▼ | -0.51 | 39,700 | 39,700 | 38,900 | 157,850 | 6,156,150,000 |
26/08/2013 | 39,700 | 0.20 ▲ | 0.51 | 39,500 | 40,000 | 38,600 | 286,300 | 11,366,110,000 |
23/08/2013 | 39,500 | -0.50 ▼ | -1.25 | 40,200 | 40,500 | 38,900 | 598,000 | 23,621,000,000 |
22/08/2013 | 40,000 | -1.30 ▼ | -3.15 | 41,400 | 41,700 | 40,000 | 323,020 | 12,920,800,000 |
21/08/2013 | 41,300 | -0.70 ▼ | -1.67 | 41,700 | 41,700 | 40,600 | 394,420 | 16,289,546,000 |
20/08/2013 | 42,000 | -0.80 ▼ | -1.87 | 42,600 | 42,800 | 41,500 | 655,780 | 27,542,760,000 |
19/08/2013 | 42,800 | -0.20 ▼ | -0.47 | 43,000 | 43,500 | 42,500 | 553,220 | 23,677,816,000 |
16/08/2013 | 43,000 | 2.30 ▲ | 5.65 | 40,600 | 43,000 | 40,300 | 728,910 | 31,343,130,000 |
15/08/2013 | 40,700 | 0.20 ▲ | 0.49 | 40,500 | 41,000 | 39,500 | 1,069,240 | 43,518,068,000 |
14/08/2013 | 40,500 | 0.40 ▲ | 1.00 | 40,100 | 40,600 | 40,000 | 260,610 | 10,554,705,000 |
13/08/2013 | 40,100 | 0.00 ■■ | 0.00 | 40,100 | 41,100 | 40,000 | 386,330 | 15,491,833,000 |
12/08/2013 | 40,100 | -0.10 ▼ | -0.25 | 40,200 | 40,300 | 39,900 | 181,370 | 7,272,937,000 |
09/08/2013 | 40,200 | 0.50 ▲ | 1.26 | 39,400 | 40,500 | 39,400 | 336,090 | 13,510,818,000 |
08/08/2013 | 39,700 | 0.30 ▲ | 0.76 | 39,800 | 40,400 | 39,700 | 503,660 | 19,995,302,000 |
07/08/2013 | 39,400 | 1.20 ▲ | 3.14 | 38,500 | 39,600 | 38,500 | 391,790 | 15,436,526,000 |
06/08/2013 | 38,200 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 37,900 | 131,490 | 5,022,918,000 |
05/08/2013 | 38,200 | 0.20 ▲ | 0.53 | 38,000 | 38,500 | 37,600 | 158,320 | 6,047,824,000 |
02/08/2013 | 38,000 | -0.10 ▼ | -0.26 | 38,400 | 38,500 | 37,900 | 84,380 | 3,206,440,000 |
01/08/2013 | 38,100 | 0.00 ■■ | 0.00 | 37,900 | 38,400 | 37,900 | 112,760 | 4,296,156,000 |
31/07/2013 | 38,100 | 0.30 ▲ | 0.79 | 37,500 | 38,400 | 37,500 | 119,400 | 4,549,140,000 |
30/07/2013 | 37,800 | 0.30 ▲ | 0.80 | 37,400 | 38,300 | 37,200 | 191,060 | 7,222,068,000 |
29/07/2013 | 37,500 | -0.90 ▼ | -2.34 | 38,400 | 38,400 | 37,400 | 265,230 | 9,946,125,000 |
26/07/2013 | 38,400 | 0.40 ▲ | 1.05 | 38,000 | 38,500 | 37,400 | 312,900 | 12,015,360,000 |
25/07/2013 | 38,000 | -1.00 ▼ | -2.56 | 38,600 | 39,300 | 38,000 | 291,930 | 11,093,340,000 |
24/07/2013 | 39,000 | -1.40 ▼ | -3.47 | 40,500 | 40,500 | 38,700 | 408,970 | 15,949,830,000 |
23/07/2013 | 40,400 | -0.40 ▼ | -0.98 | 41,300 | 41,300 | 40,400 | 219,000 | 8,847,600,000 |
22/07/2013 | 40,800 | -0.80 ▼ | -1.92 | 41,500 | 41,900 | 40,500 | 179,540 | 7,325,232,000 |
19/07/2013 | 41,600 | 0.60 ▲ | 1.46 | 41,000 | 41,800 | 41,000 | 339,370 | 14,117,792,000 |
18/07/2013 | 41,000 | 0.10 ▲ | 0.24 | 40,900 | 42,100 | 40,500 | 513,510 | 21,053,910,000 |
17/07/2013 | 40,900 | -0.60 ▼ | -1.45 | 41,100 | 41,400 | 40,600 | 192,790 | 7,885,111,000 |
16/07/2013 | 41,500 | 0.00 ■■ | 0.00 | 40,800 | 41,700 | 40,700 | 284,200 | 11,794,300,000 |
15/07/2013 | 41,500 | 1.40 ▲ | 3.49 | 40,900 | 41,800 | 40,300 | 508,610 | 21,107,315,000 |
12/07/2013 | 40,100 | 2.60 ▲ | 6.93 | 38,000 | 40,100 | 38,000 | 676,120 | 27,112,412,000 |
11/07/2013 | 37,500 | -0.50 ▼ | -1.32 | 38,000 | 38,100 | 37,000 | 261,030 | 9,788,625,000 |
10/07/2013 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,500 | 37,900 | 188,690 | 7,170,220,000 |
09/07/2013 | 37,900 | -1.60 ▼ | -4.05 | 39,000 | 39,000 | 37,500 | 860,360 | 32,607,644,000 |
08/07/2013 | 39,500 | -0.70 ▼ | -1.74 | 40,300 | 40,300 | 39,400 | 176,110 | 6,956,345,000 |
05/07/2013 | 40,200 | 0.70 ▲ | 1.77 | 39,900 | 41,000 | 39,600 | 391,170 | 15,725,034,000 |
04/07/2013 | 39,500 | 0.20 ▲ | 0.51 | 39,800 | 40,000 | 39,400 | 231,750 | 9,154,125,000 |
03/07/2013 | 39,300 | -0.80 ▼ | -2.00 | 40,000 | 40,400 | 39,300 | 187,900 | 7,384,470,000 |
02/07/2013 | 40,100 | 0.80 ▲ | 2.04 | 39,500 | 40,100 | 39,300 | 350,710 | 14,063,471,000 |
01/07/2013 | 39,300 | -1.90 ▼ | -4.61 | 40,500 | 41,000 | 38,900 | 367,410 | 14,439,213,000 |
28/06/2013 | 41,200 | -0.80 ▼ | -1.90 | 42,400 | 42,400 | 41,200 | 286,140 | 11,788,968,000 |
27/06/2013 | 42,000 | 0.60 ▲ | 1.45 | 41,900 | 43,000 | 41,900 | 420,580 | 17,664,360,000 |
26/06/2013 | 41,400 | 2.60 ▲ | 6.70 | 40,000 | 41,400 | 38,900 | 430,180 | 17,809,452,000 |
25/06/2013 | 38,800 | -2.40 ▼ | -5.83 | 40,700 | 40,900 | 38,400 | 852,170 | 33,064,196,000 |
24/06/2013 | 41,200 | -2.30 ▼ | -5.29 | 43,500 | 43,700 | 41,200 | 299,040 | 12,320,448,000 |
21/06/2013 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,900 | 42,500 | 294,020 | 12,789,870,000 |
20/06/2013 | 43,500 | 1.60 ▲ | 3.82 | 42,300 | 44,300 | 42,000 | 465,260 | 20,238,810,000 |
19/06/2013 | 41,900 | -0.10 ▼ | -0.24 | 42,500 | 42,500 | 41,700 | 204,040 | 8,549,276,000 |
18/06/2013 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,200 | 40,600 | 682,240 | 28,654,080,000 |
17/06/2013 | 42,500 | -3.00 ▼ | -6.59 | 45,500 | 45,500 | 42,500 | 729,470 | 31,002,475,000 |
14/06/2013 | 45,500 | -1.70 ▼ | -3.60 | 47,400 | 47,800 | 45,500 | 231,900 | 10,551,450,000 |
13/06/2013 | 47,200 | 0.00 ■■ | 0.00 | 47,800 | 47,800 | 46,000 | 347,150 | 16,385,480,000 |
12/06/2013 | 47,200 | 0.00 ■■ | 0.00 | 47,500 | 48,400 | 47,200 | 332,930 | 15,714,296,000 |
11/06/2013 | 47,200 | -0.70 ▼ | -1.46 | 47,900 | 48,900 | 46,500 | 540,630 | 25,517,736,000 |
10/06/2013 | 47,900 | 0.20 ▲ | 0.42 | 47,800 | 48,500 | 47,200 | 428,250 | 20,513,175,000 |
07/06/2013 | 47,700 | -0.80 ▼ | -1.65 | 48,500 | 49,500 | 47,600 | 388,660 | 18,539,082,000 |
06/06/2013 | 48,500 | -0.30 ▼ | -0.61 | 48,800 | 49,000 | 47,600 | 679,940 | 32,977,090,000 |
05/06/2013 | 48,800 | 0.30 ▲ | 0.62 | 48,500 | 49,200 | 48,000 | 384,660 | 18,771,408,000 |
04/06/2013 | 48,500 | -2.50 ▼ | -4.90 | 51,000 | 51,500 | 48,500 | 413,390 | 20,049,415,000 |
03/06/2013 | 51,000 | 1.40 ▲ | 2.82 | 50,000 | 52,000 | 49,900 | 372,030 | 18,973,530,000 |
31/05/2013 | 49,600 | 0.10 ▲ | 0.20 | 50,500 | 52,500 | 49,600 | 685,220 | 33,986,912,000 |
30/05/2013 | 49,500 | -0.30 ▼ | -0.60 | 49,500 | 49,800 | 49,000 | 424,040 | 20,989,980,000 |
29/05/2013 | 49,800 | -0.10 ▼ | -0.20 | 50,000 | 51,000 | 49,000 | 470,670 | 23,439,366,000 |
28/05/2013 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 50,500 | 48,800 | 295,020 | 14,721,498,000 |
27/05/2013 | 50,000 | 0.60 ▲ | 1.21 | 50,000 | 51,500 | 48,700 | 447,130 | 22,356,500,000 |
24/05/2013 | 49,400 | 3.00 ▲ | 6.47 | 46,700 | 49,600 | 46,700 | 415,000 | 20,501,000,000 |
23/05/2013 | 46,400 | 1.20 ▲ | 2.65 | 45,200 | 46,900 | 45,100 | 304,270 | 14,118,128,000 |
22/05/2013 | 45,200 | 0.20 ▲ | 0.44 | 45,500 | 45,500 | 44,800 | 224,040 | 10,126,608,000 |
21/05/2013 | 45,000 | 0.10 ▲ | 0.22 | 45,300 | 46,000 | 45,000 | 255,370 | 11,491,650,000 |
20/05/2013 | 44,900 | 0.70 ▲ | 1.58 | 44,200 | 44,900 | 44,000 | 242,110 | 10,870,739,000 |
17/05/2013 | 44,200 | -0.10 ▼ | -0.23 | 44,300 | 45,500 | 43,800 | 274,730 | 12,143,066,000 |
16/05/2013 | 44,300 | 1.80 ▲ | 4.24 | 43,000 | 44,500 | 43,000 | 417,950 | 18,515,185,000 |
15/05/2013 | 43,500 | 0.40 ▲ | 0.93 | 42,700 | 43,500 | 42,700 | 198,430 | 8,631,705,000 |
14/05/2013 | 43,100 | -0.70 ▼ | -1.60 | 43,800 | 43,800 | 42,600 | 275,860 | 11,889,566,000 |
13/05/2013 | 43,800 | 1.90 ▲ | 4.53 | 43,800 | 44,100 | 43,500 | 459,720 | 20,135,736,000 |
10/05/2013 | 41,900 | 0.00 ■■ | 0.00 | 42,000 | 42,500 | 41,600 | 165,120 | 6,918,528,000 |
09/05/2013 | 41,900 | 0.00 ■■ | 0.00 | 41,900 | 42,300 | 41,500 | 208,570 | 8,739,083,000 |
08/05/2013 | 41,900 | 1.30 ▲ | 3.20 | 40,600 | 42,900 | 40,600 | 467,960 | 19,607,524,000 |
07/05/2013 | 40,600 | -0.80 ▼ | -1.93 | 41,500 | 41,900 | 40,600 | 335,960 | 13,639,976,000 |
06/05/2013 | 41,400 | 1.60 ▲ | 4.02 | 41,000 | 41,800 | 40,800 | 289,190 | 11,972,466,000 |
03/05/2013 | 39,800 | 0.20 ▲ | 0.51 | 39,600 | 40,000 | 39,300 | 203,620 | 8,104,076,000 |
02/05/2013 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 40,300 | 39,300 | 141,630 | 5,608,548,000 |
26/04/2013 | 39,600 | -0.10 ▼ | -0.25 | 40,000 | 40,500 | 39,000 | 343,000 | 13,582,800,000 |
25/04/2013 | 39,700 | -0.10 ▼ | -0.25 | 39,700 | 40,900 | 39,700 | 419,770 | 16,664,869,000 |
24/04/2013 | 39,800 | 1.70 ▲ | 4.46 | 39,400 | 40,700 | 39,200 | 669,770 | 26,656,846,000 |
23/04/2013 | 38,100 | 2.40 ▲ | 6.72 | 36,500 | 38,100 | 36,000 | 425,430 | 16,208,883,000 |
22/04/2013 | 35,700 | 0.20 ▲ | 0.56 | 35,500 | 36,600 | 35,400 | 349,300 | 12,470,010,000 |
18/04/2013 | 35,500 | -1.00 ▼ | -2.74 | 36,100 | 36,200 | 35,300 | 535,540 | 19,011,670,000 |
17/04/2013 | 36,500 | -0.50 ▼ | -1.35 | 37,800 | 37,800 | 36,500 | 205,680 | 7,507,320,000 |
16/04/2013 | 37,000 | 0.00 ■■ | 0.00 | 36,500 | 37,500 | 35,300 | 583,200 | 21,578,400,000 |
15/04/2013 | 37,000 | -2.00 ▼ | -5.13 | 39,400 | 39,400 | 36,500 | 691,820 | 25,597,340,000 |
12/04/2013 | 39,000 | -2.00 ▼ | -4.88 | 40,500 | 41,300 | 38,800 | 353,870 | 13,800,930,000 |
11/04/2013 | 41,000 | 1.00 ▲ | 2.50 | 40,500 | 41,000 | 39,800 | 305,300 | 12,517,300,000 |
10/04/2013 | 40,000 | -0.50 ▼ | -1.23 | 40,500 | 42,500 | 40,000 | 882,000 | 35,280,000,000 |
09/04/2013 | 40,500 | -1.00 ▼ | -2.41 | 41,400 | 41,600 | 40,300 | 648,540 | 26,265,870,000 |
08/04/2013 | 41,500 | 0.00 ■■ | 0.00 | 41,900 | 43,000 | 41,500 | 590,510 | 24,506,165,000 |
05/04/2013 | 41,500 | 1.30 ▲ | 3.23 | 40,000 | 41,600 | 39,400 | 643,380 | 26,700,270,000 |
04/04/2013 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,900 | 39,800 | 447,200 | 17,977,440,000 |
03/04/2013 | 40,000 | 1.30 ▲ | 3.36 | 39,000 | 41,400 | 39,000 | 886,330 | 35,453,200,000 |
02/04/2013 | 38,700 | 2.50 ▲ | 6.91 | 38,600 | 38,700 | 38,300 | 1,532,950 | 59,325,165,000 |
01/04/2013 | 36,200 | 1.20 ▲ | 3.43 | 35,200 | 36,800 | 34,900 | 340,680 | 12,332,616,000 |
29/03/2013 | 35,000 | 0.30 ▲ | 0.86 | 34,300 | 35,000 | 33,900 | 227,720 | 7,970,200,000 |
28/03/2013 | 34,700 | -0.50 ▼ | -1.42 | 35,300 | 35,500 | 34,700 | 208,680 | 7,241,196,000 |
27/03/2013 | 35,200 | 0.00 ■■ | 0.00 | 35,200 | 35,700 | 34,500 | 186,490 | 6,564,448,000 |
26/03/2013 | 35,200 | -0.10 ▼ | -0.28 | 35,700 | 35,800 | 35,200 | 191,710 | 6,748,192,000 |
25/03/2013 | 35,300 | 0.60 ▲ | 1.73 | 34,400 | 35,700 | 34,300 | 369,560 | 13,045,468,000 |
22/03/2013 | 34,700 | -1.60 ▼ | -4.41 | 35,900 | 36,300 | 34,200 | 584,910 | 20,296,377,000 |
21/03/2013 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 37,000 | 35,200 | 324,460 | 11,777,898,000 |
20/03/2013 | 36,000 | 1.00 ▲ | 2.86 | 35,000 | 36,500 | 35,000 | 491,680 | 17,700,480,000 |
19/03/2013 | 35,000 | 1.20 ▲ | 3.55 | 33,500 | 35,500 | 33,000 | 586,640 | 20,532,400,000 |
18/03/2013 | 33,800 | 0.20 ▲ | 0.60 | 34,000 | 34,500 | 33,800 | 419,570 | 14,181,466,000 |
15/03/2013 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,600 | 33,900 | 914,970 | 31,657,962,000 |
14/03/2013 | 34,500 | 0.20 ▲ | 0.58 | 34,500 | 34,800 | 34,000 | 304,130 | 10,492,485,000 |
13/03/2013 | 34,300 | 1.10 ▲ | 3.31 | 33,500 | 35,300 | 33,500 | 851,500 | 29,206,450,000 |
12/03/2013 | 33,200 | -1.10 ▼ | -3.21 | 34,100 | 34,200 | 32,600 | 764,800 | 25,391,360,000 |
11/03/2013 | 34,300 | 1.60 ▲ | 4.89 | 34,500 | 34,500 | 33,000 | 382,750 | 13,128,325,000 |
08/03/2013 | 32,700 | 0.70 ▲ | 2.19 | 32,300 | 33,000 | 32,000 | 171,190 | 5,597,913,000 |
07/03/2013 | 32,000 | 1.40 ▲ | 4.58 | 32,000 | 32,700 | 31,600 | 722,440 | 23,118,080,000 |
06/03/2013 | 30,600 | 2.00 ▲ | 6.99 | 29,200 | 30,600 | 29,000 | 180,510 | 5,523,606,000 |
05/03/2013 | 28,600 | -2.00 ▼ | -6.54 | 29,400 | 30,400 | 28,500 | 653,740 | 18,696,964,000 |
04/03/2013 | 30,600 | -2.20 ▼ | -6.71 | 32,500 | 32,600 | 30,600 | 649,360 | 19,870,416,000 |
01/03/2013 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,600 | 32,300 | 338,010 | 11,086,728,000 |
28/02/2013 | 32,800 | -0.60 ▼ | -1.80 | 33,800 | 34,000 | 32,800 | 373,640 | 12,255,392,000 |
27/02/2013 | 33,400 | 0.40 ▲ | 1.21 | 33,000 | 33,700 | 31,800 | 449,710 | 15,020,314,000 |
26/02/2013 | 33,000 | -1.40 ▼ | -4.07 | 34,400 | 36,000 | 32,500 | 834,570 | 27,540,810,000 |
25/02/2013 | 34,400 | 2.20 ▲ | 6.83 | 34,000 | 34,400 | 33,400 | 491,080 | 16,893,152,000 |
22/02/2013 | 32,200 | 2.10 ▲ | 6.98 | 32,200 | 32,200 | 31,400 | 1,358,910 | 43,756,902,000 |
21/02/2013 | 30,100 | -1.30 ▼ | -4.14 | 31,500 | 33,500 | 30,100 | 1,316,020 | 39,612,202,000 |
20/02/2013 | 31,400 | 0.40 ▲ | 1.29 | 31,000 | 32,400 | 30,500 | 592,050 | 18,590,370,000 |
19/02/2013 | 31,000 | -0.70 ▼ | -2.21 | 31,500 | 31,600 | 30,500 | 551,530 | 17,097,430,000 |
18/02/2013 | 31,700 | -0.30 ▼ | -0.94 | 32,500 | 32,500 | 31,400 | 205,710 | 6,521,007,000 |
08/02/2013 | 32,000 | 0.60 ▲ | 1.91 | 31,400 | 32,900 | 31,200 | 143,410 | 4,589,120,000 |
07/02/2013 | 31,400 | -1.10 ▼ | -3.38 | 32,500 | 33,000 | 30,300 | 475,880 | 14,942,632,000 |
06/02/2013 | 32,500 | 2.00 ▲ | 6.56 | 31,500 | 32,500 | 31,000 | 497,720 | 16,175,900,000 |
05/02/2013 | 30,500 | 1.10 ▲ | 3.74 | 29,400 | 31,000 | 28,200 | 386,160 | 11,777,880,000 |
04/02/2013 | 29,400 | 1.80 ▲ | 6.52 | 27,900 | 29,400 | 27,800 | 614,990 | 18,080,706,000 |
01/02/2013 | 27,600 | 0.80 ▲ | 2.99 | 26,800 | 27,600 | 26,000 | 390,090 | 10,766,484,000 |
31/01/2013 | 26,800 | -0.20 ▼ | -0.74 | 26,800 | 27,000 | 26,500 | 236,730 | 6,344,364,000 |
30/01/2013 | 27,000 | 0.30 ▲ | 1.12 | 26,700 | 28,300 | 26,500 | 847,400 | 22,879,800,000 |
29/01/2013 | 26,700 | -0.30 ▼ | -1.11 | 27,000 | 28,000 | 26,100 | 591,580 | 15,795,186,000 |
28/01/2013 | 27,000 | 1.70 ▲ | 6.72 | 27,000 | 27,000 | 26,800 | 701,700 | 18,945,900,000 |
25/01/2013 | 25,300 | 1.60 ▲ | 6.75 | 25,200 | 25,300 | 25,000 | 371,880 | 9,408,564,000 |
24/01/2013 | 23,700 | 1.50 ▲ | 6.76 | 22,300 | 23,700 | 22,300 | 286,070 | 6,779,859,000 |
23/01/2013 | 22,200 | 0.20 ▲ | 0.91 | 22,000 | 22,600 | 21,700 | 269,030 | 5,972,466,000 |
22/01/2013 | 22,000 | -1.20 ▼ | -5.17 | 23,000 | 23,200 | 21,600 | 553,310 | 12,172,820,000 |
21/01/2013 | 23,200 | -0.20 ▼ | -0.85 | 23,400 | 24,000 | 22,800 | 185,540 | 4,304,528,000 |
18/01/2013 | 23,400 | -0.60 ▼ | -2.50 | 24,200 | 24,200 | 23,200 | 407,930 | 9,545,562,000 |
17/01/2013 | 24,000 | -1.50 ▼ | -5.88 | 25,500 | 25,700 | 24,000 | 266,310 | 6,391,440,000 |
16/01/2013 | 25,500 | 1.10 ▲ | 4.51 | 24,500 | 26,100 | 24,300 | 501,200 | 12,780,600,000 |
15/01/2013 | 24,400 | 0.10 ▲ | 0.41 | 24,300 | 25,000 | 24,100 | 433,130 | 10,568,372,000 |
14/01/2013 | 24,300 | -0.50 ▼ | -2.02 | 23,900 | 24,600 | 23,700 | 422,680 | 10,271,124,000 |
11/01/2013 | 24,800 | 0.60 ▲ | 2.48 | 25,400 | 25,400 | 24,100 | 396,050 | 9,822,040,000 |
10/01/2013 | 24,200 | 1.10 ▲ | 4.76 | 23,000 | 24,200 | 22,800 | 712,370 | 17,239,354,000 |
09/01/2013 | 23,100 | 1.10 ▲ | 5.00 | 23,100 | 23,100 | 22,900 | 1,193,490 | 27,569,619,000 |
08/01/2013 | 22,000 | 1.00 ▲ | 4.76 | 21,500 | 22,000 | 21,500 | 379,830 | 8,356,260,000 |
07/01/2013 | 21,000 | 1.00 ▲ | 5.00 | 20,400 | 21,000 | 20,100 | 852,670 | 17,906,070,000 |
04/01/2013 | 20,000 | 0.60 ▲ | 3.09 | 19,200 | 20,300 | 19,200 | 408,090 | 8,161,800,000 |
03/01/2013 | 19,400 | 0.10 ▲ | 0.52 | 19,200 | 19,400 | 18,800 | 401,880 | 7,796,472,000 |
02/01/2013 | 19,300 | 0.10 ▲ | 0.52 | 19,800 | 19,800 | 19,200 | 290,870 | 5,613,791,000 |
28/12/2012 | 19,200 | 0.70 ▲ | 3.78 | 18,500 | 19,400 | 18,400 | 339,000 | 6,508,800,000 |
27/12/2012 | 18,500 | 0.20 ▲ | 1.09 | 18,500 | 18,500 | 18,200 | 190,290 | 3,520,365,000 |
26/12/2012 | 18,300 | 0.10 ▲ | 0.55 | 18,400 | 18,400 | 18,100 | 54,790 | 1,002,657,000 |
25/12/2012 | 18,200 | -0.20 ▼ | -1.09 | 18,400 | 18,400 | 18,100 | 35,870 | 652,834,000 |
24/12/2012 | 18,400 | 0.20 ▲ | 1.10 | 18,200 | 18,400 | 18,100 | 144,840 | 2,665,056,000 |
21/12/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,000 | 233,580 | 4,251,156,000 |
20/12/2012 | 18,200 | -0.10 ▼ | -0.55 | 18,100 | 18,400 | 18,000 | 245,710 | 4,471,922,000 |
19/12/2012 | 18,300 | 0.60 ▲ | 3.39 | 18,000 | 18,400 | 18,000 | 500,810 | 9,164,823,000 |
18/12/2012 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,000 | 17,700 | 151,280 | 2,677,656,000 |
17/12/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,800 | 146,180 | 2,602,004,000 |
14/12/2012 | 17,800 | -0.20 ▼ | -1.11 | 17,900 | 18,100 | 17,800 | 191,560 | 3,409,768,000 |
13/12/2012 | 18,000 | -0.20 ▼ | -1.10 | 18,300 | 18,300 | 17,800 | 121,930 | 2,194,740,000 |
12/12/2012 | 18,200 | 0.30 ▲ | 1.68 | 17,900 | 18,400 | 17,700 | 252,500 | 4,595,500,000 |
11/12/2012 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,500 | 347,290 | 6,216,491,000 |
10/12/2012 | 17,900 | 0.40 ▲ | 2.29 | 17,700 | 17,900 | 17,600 | 91,290 | 1,634,091,000 |
07/12/2012 | 17,500 | -0.20 ▼ | -1.13 | 17,700 | 17,800 | 17,500 | 71,520 | 1,251,600,000 |
06/12/2012 | 17,700 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,700 | 47,820 | 846,414,000 |
05/12/2012 | 17,900 | 0.30 ▲ | 1.70 | 17,600 | 18,000 | 17,600 | 117,710 | 2,107,009,000 |
04/12/2012 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,500 | 95,140 | 1,674,464,000 |
03/12/2012 | 17,600 | 0.20 ▲ | 1.15 | 17,200 | 17,600 | 17,200 | 69,470 | 1,222,672,000 |
30/11/2012 | 17,400 | -0.20 ▼ | -1.14 | 17,600 | 17,700 | 17,400 | 59,020 | 1,026,948,000 |
29/11/2012 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,500 | 31,790 | 559,504,000 |
28/11/2012 | 17,600 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,500 | 36,340 | 639,584,000 |
27/11/2012 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,500 | 44,350 | 780,560,000 |
26/11/2012 | 17,600 | 0.10 ▲ | 0.57 | 18,000 | 18,000 | 17,600 | 84,430 | 1,485,968,000 |
23/11/2012 | 18,000 | 0.30 ▲ | 1.69 | 17,600 | 18,000 | 17,600 | 294,640 | 5,303,520,000 |
22/11/2012 | 17,700 | -0.20 ▼ | -1.12 | 17,800 | 18,000 | 17,700 | 132,790 | 2,350,383,000 |
21/11/2012 | 17,900 | -0.10 ▼ | -0.56 | 17,900 | 18,000 | 17,900 | 39,230 | 702,217,000 |
20/11/2012 | 18,000 | 0.20 ▲ | 1.12 | 18,000 | 18,100 | 17,800 | 182,190 | 3,279,420,000 |
19/11/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,700 | 17,900 | 17,700 | 63,510 | 1,130,478,000 |
16/11/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 18,000 | 17,700 | 32,780 | 583,484,000 |
15/11/2012 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,700 | 59,110 | 1,052,158,000 |
14/11/2012 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,100 | 17,800 | 120,440 | 2,155,876,000 |
13/11/2012 | 17,800 | -0.50 ▼ | -2.73 | 18,400 | 18,400 | 17,800 | 256,400 | 4,563,920,000 |
12/11/2012 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,000 | 480,000 | 8,784,000,000 |
09/11/2012 | 18,200 | 0.20 ▲ | 1.11 | 18,000 | 18,200 | 17,800 | 317,740 | 5,782,868,000 |
08/11/2012 | 18,000 | 0.30 ▲ | 1.69 | 17,500 | 18,000 | 17,500 | 432,610 | 7,786,980,000 |
07/11/2012 | 17,700 | 0.30 ▲ | 1.72 | 17,400 | 18,000 | 17,300 | 494,560 | 8,753,712,000 |
06/11/2012 | 17,400 | 0.20 ▲ | 1.16 | 17,000 | 17,500 | 17,000 | 357,010 | 6,211,974,000 |
05/11/2012 | 17,200 | 0.40 ▲ | 2.38 | 16,800 | 17,200 | 16,800 | 153,560 | 2,641,232,000 |
02/11/2012 | 16,800 | -0.80 ▼ | -4.55 | 16,800 | 17,500 | 16,800 | 981,940 | 16,496,592,000 |
01/11/2012 | 17,600 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,600 | 343,180 | 6,039,968,000 |
31/10/2012 | 17,600 | 0.30 ▲ | 1.73 | 17,600 | 17,700 | 17,400 | 407,100 | 7,164,960,000 |
30/10/2012 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,600 | 17,200 | 316,830 | 5,481,159,000 |
29/10/2012 | 17,300 | -0.40 ▼ | -2.26 | 17,600 | 17,700 | 17,300 | 295,170 | 5,106,441,000 |
26/10/2012 | 17,700 | 0.00 ■■ | 0.00 | 17,500 | 17,900 | 17,500 | 159,440 | 2,822,088,000 |
25/10/2012 | 17,700 | -0.40 ▼ | -2.21 | 17,900 | 17,900 | 17,600 | 254,280 | 4,500,756,000 |
24/10/2012 | 18,100 | -0.20 ▼ | -1.09 | 18,300 | 18,400 | 18,100 | 198,890 | 3,599,909,000 |
23/10/2012 | 18,300 | 0.60 ▲ | 3.39 | 17,700 | 18,400 | 17,700 | 575,730 | 10,535,859,000 |
22/10/2012 | 17,700 | 0.60 ▲ | 3.51 | 17,900 | 17,900 | 17,700 | 1,153,100 | 20,409,870,000 |
19/10/2012 | 17,100 | -0.20 ▼ | -1.16 | 17,300 | 17,400 | 17,000 | 263,320 | 4,502,772,000 |
18/10/2012 | 17,300 | 0.10 ▲ | 0.58 | 17,300 | 17,500 | 17,300 | 174,590 | 3,020,407,000 |
17/10/2012 | 17,200 | -0.20 ▼ | -1.15 | 17,400 | 17,400 | 17,200 | 191,360 | 3,291,392,000 |
16/10/2012 | 17,400 | 0.70 ▲ | 4.19 | 16,900 | 17,400 | 16,900 | 306,670 | 5,336,058,000 |
15/10/2012 | 16,700 | -0.30 ▼ | -1.76 | 17,100 | 17,200 | 16,700 | 57,130 | 954,071,000 |
12/10/2012 | 17,000 | -0.10 ▼ | -0.58 | 17,000 | 17,300 | 17,000 | 166,710 | 2,834,070,000 |
11/10/2012 | 17,100 | -0.10 ▼ | -0.58 | 17,300 | 17,700 | 17,100 | 260,910 | 4,461,561,000 |
10/10/2012 | 17,200 | 0.10 ▲ | 0.58 | 17,000 | 17,300 | 17,000 | 134,500 | 2,313,400,000 |
09/10/2012 | 17,100 | -0.20 ▼ | -1.16 | 17,300 | 17,400 | 17,100 | 114,420 | 1,956,582,000 |
08/10/2012 | 17,300 | 0.40 ▲ | 2.37 | 17,100 | 17,400 | 17,100 | 384,720 | 6,655,656,000 |
05/10/2012 | 16,900 | 0.20 ▲ | 1.20 | 16,700 | 17,000 | 16,700 | 227,340 | 3,842,046,000 |
04/10/2012 | 16,700 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 16,700 | 148,450 | 2,479,115,000 |
03/10/2012 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,700 | 335,290 | 5,632,872,000 |
02/10/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,600 | 559,280 | 9,339,976,000 |
01/10/2012 | 16,700 | -0.70 ▼ | -4.02 | 17,200 | 17,200 | 16,700 | 466,080 | 7,783,536,000 |
28/09/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,400 | 183,930 | 3,200,382,000 |
27/09/2012 | 17,900 | -0.20 ▼ | -1.10 | 18,100 | 18,300 | 17,700 | 126,370 | 2,262,023,000 |
26/09/2012 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,400 | 18,100 | 258,780 | 4,683,918,000 |
25/09/2012 | 18,100 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 18,000 | 160,610 | 2,907,041,000 |
24/09/2012 | 18,100 | -0.60 ▼ | -3.21 | 18,000 | 18,200 | 18,000 | 294,380 | 5,328,278,000 |
21/09/2012 | 18,700 | 0.80 ▲ | 4.47 | 18,100 | 18,700 | 17,800 | 2,224,730 | 41,602,451,000 |
20/09/2012 | 17,900 | 0.40 ▲ | 2.29 | 17,200 | 17,900 | 17,200 | 495,060 | 8,861,574,000 |
19/09/2012 | 17,500 | 0.40 ▲ | 2.34 | 16,700 | 17,500 | 16,700 | 380,410 | 6,657,175,000 |
18/09/2012 | 17,100 | -0.70 ▼ | -3.93 | 17,800 | 17,900 | 17,100 | 281,520 | 4,813,992,000 |
17/09/2012 | 17,800 | -0.20 ▼ | -1.11 | 18,000 | 18,500 | 17,800 | 267,240 | 4,756,872,000 |
14/09/2012 | 18,000 | -0.30 ▼ | -1.64 | 18,500 | 18,700 | 18,000 | 555,800 | 10,004,400,000 |
13/09/2012 | 18,300 | 0.20 ▲ | 1.10 | 18,100 | 18,300 | 18,000 | 228,180 | 4,175,694,000 |
12/09/2012 | 18,100 | 0.10 ▲ | 0.56 | 18,200 | 18,500 | 18,100 | 316,590 | 5,730,279,000 |
11/09/2012 | 18,000 | 0.40 ▲ | 2.27 | 17,400 | 18,000 | 17,400 | 290,420 | 5,227,560,000 |
10/09/2012 | 17,600 | -0.90 ▼ | -4.86 | 18,400 | 18,500 | 17,600 | 830,500 | 14,616,800,000 |
07/09/2012 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,600 | 18,200 | 345,380 | 6,389,530,000 |
06/09/2012 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,700 | 18,100 | 570,480 | 10,496,832,000 |
05/09/2012 | 18,500 | 0.60 ▲ | 3.35 | 18,300 | 18,700 | 17,900 | 1,892,670 | 35,014,395,000 |
04/09/2012 | 17,900 | 0.80 ▲ | 4.68 | 17,300 | 17,900 | 17,000 | 781,640 | 13,991,356,000 |
31/08/2012 | 17,100 | -0.10 ▼ | -0.58 | 17,000 | 17,300 | 16,900 | 232,100 | 3,968,910,000 |
30/08/2012 | 17,200 | 0.20 ▲ | 1.18 | 16,900 | 17,500 | 16,800 | 531,360 | 9,139,392,000 |
29/08/2012 | 17,000 | 0.80 ▲ | 4.94 | 16,800 | 17,000 | 16,500 | 424,590 | 7,218,030,000 |
28/08/2012 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,400 | 15,800 | 244,970 | 3,968,514,000 |
27/08/2012 | 16,200 | -0.80 ▼ | -4.71 | 16,500 | 16,600 | 16,200 | 426,880 | 6,915,456,000 |
24/08/2012 | 17,000 | 0.70 ▲ | 4.29 | 15,500 | 17,100 | 15,500 | 1,289,410 | 21,919,970,000 |
23/08/2012 | 16,300 | -0.80 ▼ | -4.68 | 16,600 | 16,600 | 16,300 | 752,450 | 12,264,935,000 |
22/08/2012 | 17,100 | -0.80 ▼ | -4.47 | 17,300 | 17,600 | 17,100 | 1,909,360 | 32,650,056,000 |
21/08/2012 | 17,900 | -0.90 ▼ | -4.79 | 17,900 | 18,500 | 17,900 | 1,292,980 | 23,144,342,000 |
20/08/2012 | 18,800 | 0.20 ▲ | 1.08 | 18,700 | 18,900 | 18,600 | 600,710 | 11,293,348,000 |
17/08/2012 | 18,600 | 0.20 ▲ | 1.09 | 18,400 | 18,700 | 18,300 | 347,110 | 6,456,246,000 |
16/08/2012 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,300 | 189,130 | 3,479,992,000 |
15/08/2012 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,400 | 238,710 | 4,416,135,000 |
14/08/2012 | 18,500 | 0.30 ▲ | 1.65 | 18,400 | 18,700 | 18,300 | 359,060 | 6,642,610,000 |
13/08/2012 | 18,200 | -0.10 ▼ | -0.55 | 18,400 | 18,400 | 18,100 | 292,670 | 5,326,594,000 |
10/08/2012 | 18,300 | -0.40 ▼ | -2.14 | 18,500 | 18,700 | 18,300 | 281,580 | 5,152,914,000 |
09/08/2012 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 19,100 | 18,600 | 556,910 | 10,414,217,000 |
08/08/2012 | 18,600 | 0.30 ▲ | 1.64 | 18,500 | 18,700 | 18,400 | 325,400 | 6,052,440,000 |
07/08/2012 | 18,300 | -0.40 ▼ | -2.14 | 18,500 | 18,800 | 18,300 | 483,510 | 8,848,233,000 |
06/08/2012 | 18,700 | 0.60 ▲ | 3.31 | 18,200 | 18,900 | 18,200 | 563,110 | 10,530,157,000 |
03/08/2012 | 18,100 | -0.10 ▼ | -0.55 | 18,100 | 18,300 | 18,000 | 209,040 | 3,783,624,000 |
02/08/2012 | 18,200 | 0.10 ▲ | 0.55 | 18,000 | 18,300 | 18,000 | 317,710 | 5,782,322,000 |
01/08/2012 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,300 | 17,900 | 369,740 | 6,692,294,000 |
31/07/2012 | 18,200 | -0.10 ▼ | -0.55 | 18,200 | 18,500 | 18,100 | 275,860 | 5,020,652,000 |
30/07/2012 | 18,300 | 0.00 ■■ | 0.00 | 18,200 | 18,500 | 18,100 | 195,050 | 3,569,415,000 |
27/07/2012 | 18,300 | 0.00 ■■ | 0.00 | 18,500 | 18,700 | 18,300 | 600,130 | 10,982,379,000 |
26/07/2012 | 18,300 | 0.30 ▲ | 1.67 | 18,300 | 18,400 | 17,900 | 770,280 | 14,096,124,000 |
25/07/2012 | 18,000 | 0.10 ▲ | 0.56 | 17,700 | 18,200 | 17,700 | 564,670 | 10,164,060,000 |
24/07/2012 | 17,900 | -0.60 ▼ | -3.24 | 18,400 | 18,500 | 17,800 | 775,540 | 13,882,166,000 |
23/07/2012 | 18,500 | -0.40 ▼ | -2.12 | 18,700 | 19,100 | 18,200 | 804,210 | 14,877,885,000 |
20/07/2012 | 18,900 | -0.70 ▼ | -3.57 | 19,800 | 19,800 | 18,900 | 1,140,660 | 21,558,474,000 |
19/07/2012 | 19,600 | 0.70 ▲ | 3.70 | 18,800 | 19,800 | 18,700 | 800,680 | 15,693,328,000 |
18/07/2012 | 18,900 | 0.00 ■■ | 0.00 | 19,200 | 19,400 | 18,400 | 656,570 | 12,409,173,000 |
17/07/2012 | 18,900 | 0.90 ▲ | 5.00 | 18,000 | 18,900 | 18,000 | 881,850 | 16,666,965,000 |
16/07/2012 | 18,000 | -0.50 ▼ | -2.70 | 18,700 | 19,000 | 18,000 | 669,040 | 12,042,720,000 |
13/07/2012 | 18,500 | 0.80 ▲ | 4.52 | 17,700 | 18,500 | 17,700 | 975,000 | 18,037,500,000 |
12/07/2012 | 17,700 | 0.60 ▲ | 3.51 | 17,100 | 17,700 | 17,000 | 377,240 | 6,677,148,000 |
11/07/2012 | 17,100 | 0.50 ▲ | 3.01 | 16,600 | 17,200 | 16,600 | 271,380 | 4,640,598,000 |
10/07/2012 | 16,600 | -0.10 ▼ | -0.60 | 16,400 | 16,800 | 16,400 | 253,760 | 4,212,416,000 |
09/07/2012 | 16,700 | -0.80 ▼ | -4.57 | 17,500 | 17,500 | 16,700 | 616,260 | 10,291,542,000 |
06/07/2012 | 17,500 | 0.70 ▲ | 4.17 | 17,000 | 17,600 | 16,800 | 483,830 | 8,467,025,000 |
05/07/2012 | 16,800 | 0.80 ▲ | 5.00 | 16,000 | 16,800 | 15,700 | 581,870 | 9,775,416,000 |
04/07/2012 | 16,000 | -0.60 ▼ | -3.61 | 16,600 | 16,900 | 16,000 | 429,580 | 6,873,280,000 |
03/07/2012 | 16,600 | -0.50 ▼ | -2.92 | 17,000 | 17,300 | 16,300 | 803,560 | 13,339,096,000 |
02/07/2012 | 17,100 | -0.70 ▼ | -3.93 | 18,100 | 18,100 | 17,100 | 613,800 | 10,495,980,000 |
29/06/2012 | 17,800 | 0.40 ▲ | 2.30 | 17,500 | 18,100 | 17,400 | 586,570 | 10,440,946,000 |
28/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,500 | 16,800 | 657,460 | 11,439,804,000 |
27/06/2012 | 17,400 | -0.20 ▼ | -1.14 | 18,200 | 18,200 | 17,400 | 798,580 | 13,895,292,000 |
26/06/2012 | 18,100 | -0.70 ▼ | -3.72 | 18,800 | 18,800 | 18,100 | 743,710 | 13,461,151,000 |
25/06/2012 | 18,800 | -0.70 ▼ | -3.59 | 19,500 | 19,700 | 18,600 | 1,325,130 | 24,912,444,000 |
22/06/2012 | 19,500 | -0.40 ▼ | -2.01 | 19,800 | 20,000 | 19,500 | 965,970 | 18,836,415,000 |
21/06/2012 | 19,900 | -0.10 ▼ | -0.50 | 19,800 | 20,400 | 19,800 | 507,400 | 10,097,260,000 |
20/06/2012 | 20,000 | 0.10 ▲ | 0.50 | 20,100 | 20,400 | 19,700 | 479,540 | 9,590,800,000 |
19/06/2012 | 19,900 | -0.40 ▼ | -1.97 | 20,300 | 20,300 | 19,700 | 588,050 | 11,702,195,000 |
18/06/2012 | 20,300 | 0.30 ▲ | 1.50 | 20,400 | 20,900 | 20,000 | 674,400 | 13,690,320,000 |
15/06/2012 | 20,000 | 0.50 ▲ | 2.56 | 19,400 | 20,300 | 19,400 | 765,040 | 15,300,800,000 |
14/06/2012 | 19,500 | -0.70 ▼ | -3.47 | 20,000 | 20,100 | 19,300 | 1,256,470 | 24,501,165,000 |
13/06/2012 | 20,200 | -0.70 ▼ | -3.35 | 20,900 | 20,900 | 20,200 | 1,336,070 | 26,988,614,000 |
12/06/2012 | 20,900 | -0.20 ▼ | -0.95 | 21,500 | 22,000 | 20,900 | 1,139,520 | 23,815,968,000 |
11/06/2012 | 21,100 | 1.00 ▲ | 4.98 | 20,100 | 21,100 | 20,000 | 1,466,970 | 30,953,067,000 |
08/06/2012 | 20,100 | 0.40 ▲ | 2.03 | 19,800 | 20,600 | 19,700 | 2,916,180 | 58,615,218,000 |
07/06/2012 | 19,700 | 0.30 ▲ | 1.55 | 19,500 | 20,200 | 19,200 | 1,175,900 | 23,165,230,000 |
06/06/2012 | 19,400 | 0.00 ■■ | 0.00 | 19,000 | 19,700 | 18,800 | 461,950 | 8,961,830,000 |
05/06/2012 | 19,400 | 0.90 ▲ | 4.86 | 18,800 | 19,400 | 18,300 | 667,550 | 12,950,470,000 |
04/06/2012 | 18,500 | -0.70 ▼ | -3.65 | 19,200 | 19,200 | 18,300 | 875,040 | 16,188,240,000 |
01/06/2012 | 19,200 | -0.90 ▼ | -4.48 | 20,100 | 20,400 | 19,100 | 1,547,590 | 29,713,728,000 |
31/05/2012 | 20,100 | 0.30 ▲ | 1.52 | 19,800 | 20,700 | 19,400 | 960,190 | 19,299,819,000 |
30/05/2012 | 19,800 | 0.90 ▲ | 4.76 | 19,800 | 19,800 | 19,400 | 534,910 | 10,591,218,000 |
29/05/2012 | 18,900 | -0.10 ▼ | -0.53 | 18,500 | 19,500 | 18,300 | 527,280 | 9,965,592,000 |
28/05/2012 | 19,000 | 0.90 ▲ | 4.97 | 19,000 | 19,000 | 18,600 | 1,144,340 | 21,742,460,000 |
25/05/2012 | 18,100 | 0.80 ▲ | 4.62 | 18,100 | 18,100 | 18,000 | 262,940 | 4,759,214,000 |
24/05/2012 | 17,300 | -0.90 ▼ | -4.95 | 18,500 | 18,500 | 17,300 | 868,170 | 15,019,341,000 |
23/05/2012 | 18,200 | 0.30 ▲ | 1.68 | 18,700 | 18,700 | 17,900 | 1,948,420 | 35,461,244,000 |
22/05/2012 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 362,350 | 6,486,065,000 |
21/05/2012 | 17,100 | 0.80 ▲ | 4.91 | 17,000 | 17,100 | 16,900 | 350,710 | 5,997,141,000 |
18/05/2012 | 16,300 | -0.70 ▼ | -4.12 | 16,600 | 16,900 | 16,200 | 750,420 | 12,231,846,000 |
17/05/2012 | 17,000 | -0.80 ▼ | -4.49 | 17,200 | 18,100 | 17,000 | 1,032,720 | 17,556,240,000 |
16/05/2012 | 17,800 | -0.90 ▼ | -4.81 | 18,700 | 18,700 | 17,800 | 828,700 | 14,750,860,000 |
15/05/2012 | 18,700 | -0.90 ▼ | -4.59 | 18,900 | 19,600 | 18,700 | 1,028,850 | 19,239,495,000 |
14/05/2012 | 19,600 | -1.00 ▼ | -4.85 | 20,000 | 20,200 | 19,600 | 791,790 | 15,519,084,000 |
11/05/2012 | 20,600 | 0.70 ▲ | 3.52 | 20,800 | 20,800 | 20,000 | 1,267,550 | 26,111,530,000 |
10/05/2012 | 19,900 | 0.90 ▲ | 4.74 | 19,000 | 19,900 | 19,000 | 1,627,660 | 32,390,434,000 |
09/05/2012 | 19,000 | -0.10 ▼ | -0.52 | 18,700 | 19,100 | 18,600 | 518,450 | 9,850,550,000 |
08/05/2012 | 19,100 | -0.70 ▼ | -3.54 | 19,800 | 19,800 | 18,900 | 914,450 | 17,465,995,000 |
07/05/2012 | 19,800 | 0.10 ▲ | 0.51 | 20,000 | 20,200 | 19,500 | 798,700 | 15,814,260,000 |
04/05/2012 | 19,700 | -0.30 ▼ | -1.50 | 20,000 | 20,500 | 19,600 | 797,480 | 15,710,356,000 |
03/05/2012 | 20,000 | 0.70 ▲ | 3.63 | 18,500 | 20,200 | 18,400 | 1,913,500 | 38,270,000,000 |
02/05/2012 | 19,300 | -1.00 ▼ | -4.93 | 20,400 | 20,400 | 19,300 | 863,600 | 16,667,480,000 |
27/04/2012 | 20,300 | 0.80 ▲ | 4.10 | 20,200 | 20,300 | 19,200 | 626,720 | 12,722,416,000 |
26/04/2012 | 19,500 | 0.90 ▲ | 4.84 | 19,400 | 19,500 | 19,100 | 2,270,300 | 44,270,850,000 |
25/04/2012 | 18,600 | 0.80 ▲ | 4.49 | 18,600 | 18,600 | 18,600 | 131,920 | 2,453,712,000 |
24/04/2012 | 17,800 | 0.80 ▲ | 4.71 | 17,800 | 17,800 | 17,800 | 149,020 | 2,652,556,000 |
23/04/2012 | 17,000 | 0.80 ▲ | 4.94 | 17,000 | 17,000 | 16,900 | 167,060 | 2,840,020,000 |
20/04/2012 | 16,200 | -0.70 ▼ | -4.14 | 16,400 | 17,300 | 16,100 | 1,285,570 | 20,826,234,000 |
19/04/2012 | 16,900 | -0.80 ▼ | -4.52 | 18,500 | 18,500 | 16,900 | 2,779,810 | 46,978,789,000 |
18/04/2012 | 17,700 | 0.80 ▲ | 4.73 | 17,700 | 17,700 | 17,400 | 989,070 | 17,506,539,000 |
17/04/2012 | 16,900 | 0.80 ▲ | 4.97 | 16,900 | 16,900 | 16,900 | 195,310 | 3,300,739,000 |
16/04/2012 | 16,100 | 0.70 ▲ | 4.55 | 16,000 | 16,100 | 15,800 | 522,240 | 8,408,064,000 |
13/04/2012 | 15,400 | 0.50 ▲ | 3.36 | 15,400 | 15,600 | 14,900 | 2,471,910 | 38,067,414,000 |
12/04/2012 | 14,900 | 0.70 ▲ | 4.93 | 14,800 | 14,900 | 14,600 | 555,880 | 8,282,612,000 |
11/04/2012 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 13,900 | 518,920 | 7,368,664,000 |
10/04/2012 | 13,600 | 0.50 ▲ | 3.82 | 13,700 | 13,700 | 13,500 | 768,920 | 10,457,312,000 |
09/04/2012 | 13,600 | 0.60 ▲ | 4.62 | 13,200 | 13,600 | 13,200 | 1,176,320 | 15,997,952,000 |
06/04/2012 | 13,000 | 0.60 ▲ | 4.84 | 12,500 | 13,000 | 12,500 | 1,280,440 | 16,645,720,000 |
05/04/2012 | 12,400 | 0.30 ▲ | 2.48 | 12,200 | 12,600 | 11,900 | 318,660 | 3,951,384,000 |
04/04/2012 | 12,100 | -0.20 ▼ | -1.63 | 12,100 | 12,300 | 11,900 | 269,400 | 3,259,740,000 |
03/04/2012 | 12,300 | 0.40 ▲ | 3.36 | 12,200 | 12,300 | 11,900 | 244,930 | 3,012,639,000 |
30/03/2012 | 11,900 | -0.20 ▼ | -1.65 | 12,000 | 12,100 | 11,800 | 385,830 | 4,591,377,000 |
29/03/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,300 | 12,000 | 426,850 | 5,164,885,000 |
28/03/2012 | 12,200 | -0.10 ▼ | -0.81 | 12,000 | 12,400 | 12,000 | 306,990 | 3,745,278,000 |
27/03/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,600 | 12,600 | 12,100 | 852,730 | 10,488,579,000 |
26/03/2012 | 12,600 | -0.10 ▼ | -0.79 | 12,600 | 12,900 | 12,600 | 499,190 | 6,289,794,000 |
23/03/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,500 | 700,300 | 8,893,810,000 |
22/03/2012 | 12,700 | 0.10 ▲ | 0.79 | 12,500 | 12,800 | 12,500 | 305,900 | 3,884,930,000 |
21/03/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 13,000 | 12,500 | 662,090 | 8,342,334,000 |
20/03/2012 | 12,600 | 0.20 ▲ | 1.61 | 12,300 | 12,700 | 12,200 | 471,570 | 5,941,782,000 |
19/03/2012 | 12,400 | -0.10 ▼ | -0.80 | 12,200 | 12,700 | 12,000 | 551,020 | 6,832,648,000 |
16/03/2012 | 12,500 | 0.20 ▲ | 1.63 | 12,500 | 12,800 | 12,200 | 865,900 | 10,823,750,000 |
15/03/2012 | 12,300 | 0.50 ▲ | 4.24 | 11,600 | 12,300 | 11,300 | 1,295,960 | 15,940,308,000 |
14/03/2012 | 11,800 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,600 | 376,770 | 4,445,886,000 |
13/03/2012 | 11,800 | 0.40 ▲ | 3.51 | 11,600 | 11,800 | 11,400 | 579,810 | 6,841,758,000 |
12/03/2012 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,900 | 11,400 | 765,150 | 8,722,710,000 |
09/03/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,800 | 12,300 | 11,800 | 563,350 | 6,760,200,000 |
08/03/2012 | 11,900 | -0.60 ▼ | -4.80 | 12,000 | 12,500 | 11,900 | 792,630 | 9,432,297,000 |
07/03/2012 | 12,500 | 0.20 ▲ | 1.63 | 12,300 | 12,500 | 11,800 | 891,850 | 11,148,125,000 |
06/03/2012 | 12,300 | -0.50 ▼ | -3.91 | 13,400 | 13,400 | 12,200 | 1,539,310 | 18,933,513,000 |
05/03/2012 | 12,800 | 0.60 ▲ | 4.92 | 12,400 | 12,800 | 12,400 | 603,960 | 7,730,688,000 |
02/03/2012 | 12,200 | 0.40 ▲ | 3.39 | 11,600 | 12,200 | 11,600 | 737,430 | 8,996,646,000 |
01/03/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,500 | 11,800 | 11,200 | 807,750 | 9,531,450,000 |
29/02/2012 | 11,300 | -0.10 ▼ | -0.88 | 11,100 | 11,300 | 11,000 | 466,180 | 5,267,834,000 |
28/02/2012 | 11,400 | -0.50 ▼ | -4.20 | 11,900 | 11,900 | 11,400 | 951,160 | 10,843,224,000 |
27/02/2012 | 11,900 | 0.50 ▲ | 4.39 | 11,400 | 11,900 | 11,300 | 810,470 | 9,644,593,000 |
24/02/2012 | 11,400 | -0.40 ▼ | -3.39 | 12,000 | 12,000 | 11,400 | 1,238,220 | 14,115,708,000 |
23/02/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,800 | 11,800 | 11,500 | 690,180 | 8,144,124,000 |
22/02/2012 | 11,300 | 0.50 ▲ | 4.63 | 10,700 | 11,300 | 10,700 | 659,000 | 7,446,700,000 |
21/02/2012 | 10,800 | 0.50 ▲ | 4.85 | 10,700 | 10,800 | 10,200 | 752,560 | 8,127,648,000 |
20/02/2012 | 10,300 | 0.40 ▲ | 4.04 | 10,100 | 10,300 | 10,100 | 518,480 | 5,340,344,000 |
17/02/2012 | 9,900 | 0.20 ▲ | 2.06 | 9,800 | 9,900 | 9,700 | 240,380 | 2,379,762,000 |
16/02/2012 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,800 | 9,500 | 128,540 | 1,246,838,000 |
15/02/2012 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,800 | 9,500 | 189,510 | 1,819,296,000 |
14/02/2012 | 9,700 | 0.20 ▲ | 2.11 | 9,400 | 9,700 | 9,400 | 168,180 | 1,631,346,000 |
13/02/2012 | 9,500 | 0.00 ■■ | 0.00 | 9,200 | 9,500 | 9,200 | 181,610 | 1,725,295,000 |
10/02/2012 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,700 | 9,400 | 308,130 | 2,927,235,000 |
09/02/2012 | 9,700 | -0.30 ▼ | -3.00 | 10,000 | 10,000 | 9,700 | 163,330 | 1,584,301,000 |
08/02/2012 | 10,000 | 0.40 ▲ | 4.17 | 9,700 | 10,000 | 9,600 | 229,680 | 2,296,800,000 |
07/02/2012 | 9,600 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,500 | 262,360 | 2,518,656,000 |
06/02/2012 | 9,600 | 0.10 ▲ | 1.05 | 9,300 | 9,600 | 9,200 | 82,540 | 792,384,000 |
03/02/2012 | 9,500 | -0.40 ▼ | -4.04 | 10,200 | 10,300 | 9,500 | 476,740 | 4,529,030,000 |
02/02/2012 | 9,900 | 0.40 ▲ | 4.21 | 9,800 | 9,900 | 9,500 | 284,820 | 2,819,718,000 |
01/02/2012 | 9,500 | -0.30 ▼ | -3.06 | 9,600 | 9,800 | 9,500 | 316,420 | 3,005,990,000 |
31/01/2012 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,400 | 9,800 | 242,060 | 2,372,188,000 |
30/01/2012 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,100 | 9,800 | 139,900 | 1,399,000,000 |
20/01/2012 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,900 | 9,500 | 256,170 | 2,510,466,000 |
19/01/2012 | 9,600 | 0.40 ▲ | 4.35 | 9,200 | 9,600 | 9,200 | 404,220 | 3,880,512,000 |
18/01/2012 | 9,200 | 0.40 ▲ | 4.55 | 8,800 | 9,200 | 8,800 | 177,500 | 1,633,000,000 |
17/01/2012 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 113,650 | 1,000,120,000 |
16/01/2012 | 8,700 | 0.30 ▲ | 3.57 | 8,500 | 8,800 | 8,400 | 174,630 | 1,519,281,000 |
13/01/2012 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,100 | 124,120 | 1,042,608,000 |
12/01/2012 | 8,300 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,100 | 85,850 | 712,555,000 |
11/01/2012 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,400 | 8,100 | 130,410 | 1,069,362,000 |
10/01/2012 | 8,300 | 0.20 ▲ | 2.47 | 8,200 | 8,400 | 8,200 | 173,460 | 1,439,718,000 |
09/01/2012 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 7,800 | 80,650 | 653,265,000 |
06/01/2012 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,000 | 7,800 | 245,600 | 1,940,240,000 |
05/01/2012 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,200 | 8,000 | 134,270 | 1,074,160,000 |
04/01/2012 | 8,100 | -0.20 ▼ | -2.41 | 8,300 | 8,300 | 8,100 | 110,970 | 898,857,000 |
03/01/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 101,880 | 845,604,000 |
30/12/2011 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,400 | 8,100 | 137,360 | 1,140,088,000 |
29/12/2011 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,000 | 75,580 | 619,756,000 |
28/12/2011 | 8,300 | 0.30 ▲ | 3.75 | 8,100 | 8,300 | 8,000 | 65,730 | 545,559,000 |
27/12/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,600 | 268,910 | 2,151,280,000 |
26/12/2011 | 8,000 | -0.30 ▼ | -3.61 | 8,100 | 8,300 | 8,000 | 83,490 | 667,920,000 |
23/12/2011 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,000 | 96,790 | 803,357,000 |
22/12/2011 | 8,200 | -0.30 ▼ | -3.53 | 8,500 | 8,500 | 8,100 | 224,060 | 1,837,292,000 |
21/12/2011 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,400 | 78,760 | 669,460,000 |
20/12/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,600 | 8,300 | 221,830 | 1,863,372,000 |
19/12/2011 | 8,300 | -0.40 ▼ | -4.60 | 8,700 | 8,700 | 8,300 | 120,730 | 1,002,059,000 |
16/12/2011 | 8,700 | 0.30 ▲ | 3.57 | 8,500 | 8,800 | 8,400 | 141,760 | 1,233,312,000 |
15/12/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,500 | 8,000 | 171,940 | 1,444,296,000 |
14/12/2011 | 8,300 | -0.30 ▼ | -3.49 | 8,600 | 8,700 | 8,300 | 199,630 | 1,656,929,000 |
13/12/2011 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 8,900 | 8,600 | 265,230 | 2,280,978,000 |
12/12/2011 | 8,700 | -0.30 ▼ | -3.33 | 9,000 | 9,000 | 8,700 | 370,570 | 3,223,959,000 |
09/12/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 8,900 | 440,140 | 3,961,260,000 |
08/12/2011 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,400 | 9,200 | 123,800 | 1,138,960,000 |
07/12/2011 | 9,400 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,200 | 169,060 | 1,589,164,000 |
06/12/2011 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 306,060 | 2,876,964,000 |
05/12/2011 | 9,400 | 0.40 ▲ | 4.44 | 9,100 | 9,400 | 9,100 | 487,480 | 4,582,312,000 |
02/12/2011 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,100 | 8,900 | 104,700 | 942,300,000 |
01/12/2011 | 8,900 | 0.20 ▲ | 2.30 | 8,900 | 9,000 | 8,800 | 25,210 | 224,369,000 |
30/11/2011 | 8,700 | -0.30 ▼ | -3.33 | 8,800 | 9,000 | 8,700 | 94,350 | 820,845,000 |
29/11/2011 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,100 | 8,800 | 192,240 | 1,730,160,000 |
28/11/2011 | 9,100 | 0.30 ▲ | 3.41 | 8,900 | 9,100 | 8,900 | 175,970 | 1,601,327,000 |
25/11/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,700 | 69,180 | 608,784,000 |
24/11/2011 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,100 | 8,800 | 108,140 | 951,632,000 |
23/11/2011 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,200 | 8,900 | 261,090 | 2,349,810,000 |
22/11/2011 | 8,900 | 0.30 ▲ | 3.49 | 8,600 | 8,900 | 8,600 | 126,210 | 1,123,269,000 |
21/11/2011 | 8,600 | -0.30 ▼ | -3.37 | 8,800 | 9,000 | 8,500 | 126,840 | 1,090,824,000 |
18/11/2011 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,600 | 580,960 | 5,170,544,000 |
17/11/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,300 | 9,000 | 211,220 | 1,900,980,000 |
16/11/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,400 | 9,400 | 9,200 | 279,270 | 2,569,284,000 |
15/11/2011 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,000 | 203,880 | 1,855,308,000 |
14/11/2011 | 9,100 | -0.20 ▼ | -2.15 | 9,200 | 9,300 | 9,000 | 404,900 | 3,684,590,000 |
11/11/2011 | 9,300 | -0.10 ▼ | -1.06 | 9,600 | 9,600 | 9,100 | 90,950 | 845,835,000 |
10/11/2011 | 9,400 | -0.20 ▼ | -2.08 | 9,300 | 9,500 | 9,300 | 245,890 | 2,311,366,000 |
09/11/2011 | 9,600 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,500 | 97,740 | 938,304,000 |
08/11/2011 | 9,700 | 0.30 ▲ | 3.19 | 9,400 | 9,800 | 9,300 | 145,330 | 1,409,701,000 |
07/11/2011 | 9,400 | -0.20 ▼ | -2.08 | 9,400 | 9,600 | 9,300 | 369,070 | 3,469,258,000 |
04/11/2011 | 9,600 | -0.20 ▼ | -2.04 | 9,800 | 9,800 | 9,600 | 263,120 | 2,525,952,000 |
03/11/2011 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 200,180 | 1,961,764,000 |
02/11/2011 | 9,800 | -0.30 ▼ | -2.97 | 10,000 | 10,100 | 9,700 | 401,660 | 3,936,268,000 |
01/11/2011 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,000 | 899,200 | 9,081,920,000 |
31/10/2011 | 10,100 | 0.40 ▲ | 4.12 | 10,100 | 10,100 | 10,100 | 255,850 | 2,584,085,000 |
28/10/2011 | 9,700 | 0.40 ▲ | 4.30 | 9,500 | 9,700 | 9,400 | 374,630 | 3,633,911,000 |
27/10/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 79,950 | 743,535,000 |
26/10/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 122,530 | 1,139,529,000 |
25/10/2011 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,200 | 126,710 | 1,178,403,000 |
24/10/2011 | 9,400 | -0.20 ▼ | -2.08 | 9,800 | 9,800 | 9,400 | 233,260 | 2,192,644,000 |
21/10/2011 | 9,600 | 0.30 ▲ | 3.23 | 9,400 | 9,700 | 9,300 | 203,380 | 1,952,448,000 |
20/10/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,500 | 9,200 | 147,730 | 1,373,889,000 |
19/10/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,300 | 9,000 | 146,320 | 1,346,144,000 |
18/10/2011 | 9,100 | -0.30 ▼ | -3.19 | 9,200 | 9,300 | 9,000 | 301,300 | 2,741,830,000 |
17/10/2011 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 127,230 | 1,195,962,000 |
14/10/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,500 | 120,430 | 1,144,085,000 |
13/10/2011 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,600 | 9,100 | 223,000 | 2,118,500,000 |
12/10/2011 | 9,400 | -0.40 ▼ | -4.08 | 9,600 | 9,600 | 9,400 | 488,840 | 4,595,096,000 |
11/10/2011 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,200 | 9,800 | 134,270 | 1,315,846,000 |
10/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 9,800 | 177,910 | 1,779,100,000 |
07/10/2011 | 10,000 | 0.10 ▲ | 1.01 | 10,100 | 10,300 | 10,000 | 309,790 | 3,097,900,000 |
06/10/2011 | 9,900 | 0.40 ▲ | 4.21 | 9,600 | 9,900 | 9,600 | 543,000 | 5,375,700,000 |
05/10/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 252,090 | 2,394,855,000 |
04/10/2011 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,800 | 9,300 | 265,680 | 2,523,960,000 |
03/10/2011 | 9,700 | -0.50 ▼ | -4.90 | 10,300 | 10,300 | 9,700 | 220,050 | 2,134,485,000 |
30/09/2011 | 10,200 | -0.30 ▼ | -2.86 | 10,500 | 10,500 | 10,200 | 197,910 | 2,018,682,000 |
29/09/2011 | 10,500 | -0.30 ▼ | -2.78 | 10,500 | 10,700 | 10,400 | 374,160 | 3,928,680,000 |
28/09/2011 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 11,000 | 10,700 | 179,140 | 1,934,712,000 |
27/09/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,100 | 10,700 | 302,900 | 3,241,030,000 |
26/09/2011 | 10,700 | -0.30 ▼ | -2.73 | 10,700 | 11,200 | 10,600 | 403,930 | 4,322,051,000 |
23/09/2011 | 11,000 | -0.40 ▼ | -3.51 | 11,100 | 11,200 | 10,900 | 510,490 | 5,615,390,000 |
22/09/2011 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,600 | 11,100 | 459,020 | 5,232,828,000 |
21/09/2011 | 11,200 | -0.50 ▼ | -4.27 | 11,700 | 11,900 | 11,200 | 451,720 | 5,059,264,000 |
20/09/2011 | 11,700 | 0.30 ▲ | 2.63 | 11,700 | 11,900 | 11,300 | 792,400 | 9,271,080,000 |
19/09/2011 | 11,400 | 0.50 ▲ | 4.59 | 10,600 | 11,400 | 10,500 | 758,280 | 8,644,392,000 |
16/09/2011 | 10,900 | -0.50 ▼ | -4.39 | 10,900 | 11,300 | 10,900 | 1,503,440 | 16,387,496,000 |
15/09/2011 | 11,400 | -0.50 ▼ | -4.20 | 11,400 | 11,600 | 11,400 | 1,143,270 | 13,033,278,000 |
14/09/2011 | 11,900 | -0.60 ▼ | -4.80 | 12,000 | 12,300 | 11,900 | 1,666,890 | 19,835,991,000 |
13/09/2011 | 12,500 | 0.10 ▲ | 0.81 | 12,200 | 12,800 | 11,900 | 1,274,520 | 15,931,500,000 |
12/09/2011 | 12,400 | -0.50 ▼ | -3.88 | 12,400 | 13,000 | 12,300 | 868,650 | 10,771,260,000 |
09/09/2011 | 12,900 | 0.50 ▲ | 4.03 | 12,200 | 13,000 | 12,200 | 560,730 | 7,233,417,000 |
08/09/2011 | 12,400 | 0.50 ▲ | 4.20 | 12,300 | 12,400 | 12,200 | 610,890 | 7,575,036,000 |
07/09/2011 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 12,100 | 11,700 | 601,560 | 7,158,564,000 |
06/09/2011 | 11,700 | 0.40 ▲ | 3.54 | 11,400 | 11,800 | 11,000 | 730,710 | 8,549,307,000 |
05/09/2011 | 11,300 | 0.50 ▲ | 4.63 | 11,300 | 11,300 | 11,000 | 768,770 | 8,687,101,000 |
01/09/2011 | 10,800 | 0.50 ▲ | 4.85 | 10,800 | 10,800 | 10,800 | 92,300 | 996,840,000 |
31/08/2011 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,300 | 210,410 | 2,167,223,000 |
30/08/2011 | 9,900 | 0.40 ▲ | 4.21 | 9,900 | 9,900 | 9,900 | 45,490 | 450,351,000 |
29/08/2011 | 9,500 | 0.40 ▲ | 4.40 | 9,300 | 9,500 | 9,300 | 286,310 | 2,719,945,000 |
26/08/2011 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 228,450 | 2,078,895,000 |
25/08/2011 | 9,100 | 0.40 ▲ | 4.60 | 9,000 | 9,100 | 8,900 | 167,780 | 1,526,798,000 |
24/08/2011 | 8,700 | -0.30 ▼ | -3.33 | 9,300 | 9,300 | 8,700 | 129,500 | 1,126,650,000 |
23/08/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,200 | 9,000 | 89,250 | 803,250,000 |
22/08/2011 | 9,200 | 0.40 ▲ | 4.55 | 8,800 | 9,200 | 8,800 | 136,000 | 1,251,200,000 |
19/08/2011 | 8,800 | -0.40 ▼ | -4.35 | 9,000 | 9,000 | 8,800 | 53,390 | 469,832,000 |
18/08/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 94,750 | 871,700,000 |
17/08/2011 | 9,200 | 0.40 ▲ | 4.55 | 9,000 | 9,200 | 9,000 | 56,190 | 516,948,000 |
16/08/2011 | 8,800 | 0.20 ▲ | 2.33 | 8,700 | 9,000 | 8,600 | 78,170 | 687,896,000 |
15/08/2011 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,600 | 8,400 | 22,040 | 189,544,000 |
12/08/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,500 | 8,500 | 8,300 | 18,290 | 153,636,000 |
11/08/2011 | 8,300 | -0.20 ▼ | -2.35 | 8,200 | 8,300 | 8,200 | 35,880 | 297,804,000 |
10/08/2011 | 8,500 | 0.20 ▲ | 2.41 | 8,700 | 8,700 | 8,400 | 107,430 | 913,155,000 |
09/08/2011 | 8,300 | -0.40 ▼ | -4.60 | 8,300 | 8,500 | 8,300 | 93,890 | 779,287,000 |
08/08/2011 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 8,900 | 8,600 | 38,600 | 335,820,000 |
05/08/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,900 | 83,110 | 739,679,000 |
04/08/2011 | 9,100 | 0.40 ▲ | 4.60 | 9,000 | 9,100 | 8,700 | 79,140 | 720,174,000 |
03/08/2011 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,900 | 8,700 | 69,400 | 603,780,000 |
02/08/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 74,920 | 666,788,000 |
01/08/2011 | 8,900 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,900 | 67,220 | 598,258,000 |
29/07/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 112,240 | 1,010,160,000 |
28/07/2011 | 9,000 | -0.10 ▼ | -1.10 | 9,200 | 9,300 | 9,000 | 31,500 | 283,500,000 |
27/07/2011 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 8,900 | 69,200 | 629,720,000 |
26/07/2011 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,000 | 8,800 | 55,780 | 502,020,000 |
25/07/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,900 | 9,000 | 8,700 | 124,670 | 1,097,096,000 |
22/07/2011 | 9,000 | -0.30 ▼ | -3.23 | 9,200 | 9,300 | 9,000 | 125,010 | 1,125,090,000 |
21/07/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,100 | 56,470 | 525,171,000 |
20/07/2011 | 9,300 | 0.40 ▲ | 4.49 | 9,000 | 9,300 | 9,000 | 119,740 | 1,113,582,000 |
19/07/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,900 | 179,380 | 1,596,482,000 |
18/07/2011 | 9,100 | -0.20 ▼ | -2.15 | 9,100 | 9,200 | 9,000 | 13,985 | 127,263,500 |
15/07/2011 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,300 | 9,200 | 108,190 | 1,006,167,000 |
14/07/2011 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 26,690 | 250,886,000 |
13/07/2011 | 9,400 | 0.30 ▲ | 3.30 | 9,200 | 9,400 | 9,000 | 115,210 | 1,082,974,000 |
12/07/2011 | 9,100 | -0.40 ▼ | -4.21 | 9,400 | 9,500 | 9,100 | 112,730 | 1,025,843,000 |
11/07/2011 | 9,500 | -0.20 ▼ | -2.06 | 9,600 | 9,700 | 9,500 | 73,260 | 695,970,000 |
08/07/2011 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 9,900 | 9,700 | 115,080 | 1,116,276,000 |
07/07/2011 | 9,900 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,800 | 131,220 | 1,299,078,000 |
06/07/2011 | 9,900 | -0.20 ▼ | -1.98 | 10,400 | 10,400 | 9,800 | 74,250 | 735,075,000 |
05/07/2011 | 10,100 | 0.10 ▲ | 1.00 | 10,500 | 10,500 | 10,000 | 165,170 | 1,668,217,000 |
04/07/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,800 | 16,140 | 161,400,000 |
01/07/2011 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,300 | 10,000 | 71,520 | 715,200,000 |
30/06/2011 | 10,200 | -0.30 ▼ | -2.86 | 10,200 | 10,800 | 10,200 | 41,050 | 418,710,000 |
29/06/2011 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,400 | 68,860 | 723,030,000 |
28/06/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,500 | 53,560 | 573,092,000 |
27/06/2011 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,700 | 58,860 | 629,802,000 |
24/06/2011 | 10,800 | -0.30 ▼ | -2.70 | 11,200 | 11,200 | 10,800 | 82,090 | 886,572,000 |
23/06/2011 | 11,100 | -0.50 ▼ | -4.31 | 11,500 | 11,500 | 11,100 | 59,610 | 661,671,000 |
22/06/2011 | 11,600 | 0.40 ▲ | 3.57 | 11,700 | 11,700 | 11,500 | 198,390 | 2,301,324,000 |
21/06/2011 | 11,200 | 0.20 ▲ | 1.82 | 10,600 | 11,200 | 10,600 | 46,550 | 521,360,000 |
20/06/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,500 | 172,750 | 1,900,250,000 |
17/06/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,700 | 11,700 | 10,900 | 326,230 | 3,588,530,000 |
16/06/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,100 | 11,500 | 10,900 | 145,920 | 1,678,080,000 |
15/06/2011 | 11,400 | -0.50 ▼ | -4.20 | 11,500 | 11,600 | 11,400 | 144,360 | 1,645,704,000 |
14/06/2011 | 11,900 | 0.20 ▲ | 1.71 | 11,500 | 12,200 | 11,500 | 438,750 | 5,221,125,000 |
13/06/2011 | 11,700 | -0.20 ▼ | -1.68 | 12,100 | 12,200 | 11,400 | 126,400 | 1,478,880,000 |
10/06/2011 | 11,900 | 0.10 ▲ | 0.85 | 12,000 | 12,100 | 11,900 | 205,300 | 2,443,070,000 |
09/06/2011 | 11,800 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,500 | 48,620 | 573,716,000 |
08/06/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,700 | 71,830 | 847,594,000 |
07/06/2011 | 11,800 | 0.50 ▲ | 4.42 | 11,600 | 11,800 | 11,600 | 109,750 | 1,295,050,000 |
06/06/2011 | 11,300 | -0.40 ▼ | -3.42 | 11,700 | 11,700 | 11,300 | 26,610 | 300,693,000 |
03/06/2011 | 11,700 | -0.30 ▼ | -2.50 | 12,600 | 12,600 | 11,600 | 74,180 | 867,906,000 |
02/06/2011 | 12,000 | 0.50 ▲ | 4.35 | 11,800 | 12,000 | 11,800 | 171,830 | 2,061,960,000 |
01/06/2011 | 11,500 | 0.50 ▲ | 4.55 | 11,400 | 11,500 | 10,700 | 305,690 | 3,515,435,000 |
31/05/2011 | 11,000 | 0.50 ▲ | 4.76 | 10,700 | 11,000 | 10,400 | 111,650 | 1,228,150,000 |
30/05/2011 | 10,500 | -0.40 ▼ | -3.67 | 11,000 | 11,000 | 10,500 | 83,520 | 876,960,000 |
27/05/2011 | 10,900 | 0.50 ▲ | 4.81 | 10,500 | 10,900 | 10,300 | 126,560 | 1,379,504,000 |
26/05/2011 | 10,400 | 0.00 ■■ | 0.00 | 9,900 | 10,900 | 9,900 | 262,580 | 2,730,832,000 |
25/05/2011 | 10,400 | -0.50 ▼ | -4.59 | 10,400 | 10,400 | 10,400 | 40,800 | 424,320,000 |
24/05/2011 | 10,900 | -0.50 ▼ | -4.39 | 10,900 | 10,900 | 10,900 | 70,400 | 767,360,000 |
23/05/2011 | 11,400 | -0.50 ▼ | -4.20 | 11,400 | 11,400 | 11,400 | 32,520 | 370,728,000 |
20/05/2011 | 11,900 | -0.60 ▼ | -4.80 | 12,500 | 12,600 | 11,900 | 124,800 | 1,485,120,000 |
19/05/2011 | 12,500 | -0.30 ▼ | -2.34 | 12,400 | 12,800 | 12,300 | 84,480 | 1,056,000,000 |
18/05/2011 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,500 | 66,000 | 844,800,000 |
17/05/2011 | 12,900 | -0.40 ▼ | -3.01 | 13,000 | 13,200 | 12,700 | 66,920 | 863,268,000 |
16/05/2011 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,500 | 13,200 | 46,760 | 621,908,000 |
13/05/2011 | 13,400 | -0.20 ▼ | -1.47 | 13,500 | 13,500 | 13,400 | 38,650 | 517,910,000 |
12/05/2011 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,500 | 66,110 | 899,096,000 |
11/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,400 | 65,460 | 896,802,000 |
10/05/2011 | 13,700 | 0.10 ▲ | 0.74 | 13,800 | 13,800 | 13,600 | 24,770 | 339,349,000 |
09/05/2011 | 13,600 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,600 | 57,950 | 788,120,000 |
06/05/2011 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,600 | 38,620 | 529,094,000 |
05/05/2011 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 13,900 | 13,400 | 71,440 | 978,728,000 |
04/05/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 82,800 | 1,150,920,000 |
29/04/2011 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 123,840 | 1,721,376,000 |
28/04/2011 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,500 | 122,450 | 1,702,055,000 |
27/04/2011 | 14,000 | 0.00 ■■ | 0.00 | 13,400 | 14,000 | 13,400 | 197,620 | 2,766,680,000 |
26/04/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 510,820 | 7,151,480,000 |
25/04/2011 | 14,000 | 0.20 ▲ | 1.45 | 13,700 | 14,000 | 13,700 | 51,480 | 720,720,000 |
22/04/2011 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,600 | 85,730 | 1,183,074,000 |
21/04/2011 | 13,900 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,600 | 82,250 | 1,143,275,000 |
20/04/2011 | 13,800 | 0.10 ▲ | 0.73 | 13,500 | 13,800 | 13,500 | 115,160 | 1,589,208,000 |
19/04/2011 | 13,700 | -0.10 ▼ | -0.72 | 13,700 | 13,800 | 13,500 | 92,720 | 1,270,264,000 |
18/04/2011 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,600 | 9,929 | 137,020,200 |
15/04/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 87,420 | 1,223,880,000 |
14/04/2011 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 13,900 | 140,580 | 1,968,120,000 |
13/04/2011 | 14,200 | -0.20 ▼ | -1.39 | 14,400 | 14,400 | 14,100 | 89,960 | 1,277,432,000 |
08/04/2011 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 97,020 | 1,397,088,000 |
07/04/2011 | 14,400 | -0.10 ▼ | -0.69 | 14,200 | 14,400 | 14,200 | 103,310 | 1,487,664,000 |
06/04/2011 | 14,500 | 0.30 ▲ | 2.11 | 14,300 | 14,500 | 14,000 | 180,220 | 2,613,190,000 |
05/04/2011 | 14,200 | -0.20 ▼ | -1.39 | 14,400 | 14,400 | 14,000 | 172,950 | 2,455,890,000 |
04/04/2011 | 14,400 | 0.20 ▲ | 1.41 | 14,700 | 14,700 | 14,200 | 150,410 | 2,165,904,000 |
01/04/2011 | 14,700 | 0.20 ▲ | 1.38 | 14,500 | 14,700 | 14,200 | 131,770 | 1,937,019,000 |
31/03/2011 | 14,500 | 0.30 ▲ | 2.11 | 14,400 | 14,500 | 14,100 | 251,800 | 3,651,100,000 |
30/03/2011 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,400 | 14,000 | 203,330 | 2,887,286,000 |
29/03/2011 | 14,200 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,100 | 137,470 | 1,952,074,000 |
28/03/2011 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,800 | 14,300 | 131,640 | 1,882,452,000 |
25/03/2011 | 14,500 | -0.10 ▼ | -0.68 | 15,000 | 15,000 | 14,500 | 85,650 | 1,241,925,000 |
24/03/2011 | 14,600 | -0.20 ▼ | -1.35 | 14,900 | 14,900 | 14,600 | 79,500 | 1,160,700,000 |
23/03/2011 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 89,130 | 1,319,124,000 |
22/03/2011 | 14,800 | -0.30 ▼ | -1.99 | 14,900 | 15,100 | 14,800 | 137,760 | 2,038,848,000 |
21/03/2011 | 15,100 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 106,610 | 1,609,811,000 |
18/03/2011 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,300 | 14,800 | 255,310 | 3,855,181,000 |
17/03/2011 | 15,000 | 0.70 ▲ | 4.90 | 14,500 | 15,000 | 14,400 | 247,620 | 3,714,300,000 |
16/03/2011 | 14,300 | -0.30 ▼ | -2.05 | 14,500 | 14,600 | 14,200 | 325,890 | 4,660,227,000 |
15/03/2011 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 15,000 | 14,400 | 104,460 | 1,525,116,000 |
14/03/2011 | 14,800 | -0.70 ▼ | -4.52 | 15,900 | 15,900 | 14,800 | 415,150 | 6,144,220,000 |
11/03/2011 | 15,500 | 0.70 ▲ | 4.73 | 15,500 | 15,500 | 15,400 | 454,600 | 7,046,300,000 |
10/03/2011 | 14,800 | 0.70 ▲ | 4.96 | 14,500 | 14,800 | 14,100 | 216,320 | 3,201,536,000 |
09/03/2011 | 14,100 | -0.60 ▼ | -4.08 | 14,500 | 14,700 | 14,000 | 162,970 | 2,297,877,000 |
08/03/2011 | 14,700 | -0.10 ▼ | -0.68 | 14,600 | 15,200 | 14,600 | 200,270 | 2,943,969,000 |
07/03/2011 | 14,800 | 0.40 ▲ | 2.78 | 14,800 | 14,800 | 14,300 | 282,990 | 4,188,252,000 |
04/03/2011 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,600 | 14,300 | 237,850 | 3,425,040,000 |
03/03/2011 | 14,500 | -0.50 ▼ | -3.33 | 14,500 | 14,900 | 14,500 | 214,280 | 3,107,060,000 |
02/03/2011 | 15,000 | -0.70 ▼ | -4.46 | 15,800 | 15,800 | 15,000 | 390,100 | 5,851,500,000 |
01/03/2011 | 15,700 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,600 | 175,240 | 2,751,268,000 |
28/02/2011 | 15,700 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,600 | 341,560 | 5,362,492,000 |
25/02/2011 | 15,700 | 0.20 ▲ | 1.29 | 15,800 | 15,800 | 15,500 | 89,590 | 1,406,563,000 |
24/02/2011 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,200 | 236,720 | 3,669,160,000 |
23/02/2011 | 15,500 | 0.30 ▲ | 1.97 | 15,200 | 15,800 | 15,200 | 259,060 | 4,015,430,000 |
22/02/2011 | 15,200 | -0.80 ▼ | -5.00 | 15,200 | 15,700 | 15,200 | 584,370 | 8,882,424,000 |
21/02/2011 | 16,000 | -0.80 ▼ | -4.76 | 16,100 | 16,100 | 16,000 | 316,600 | 5,065,600,000 |
18/02/2011 | 16,800 | -0.80 ▼ | -4.55 | 17,300 | 17,500 | 16,800 | 355,590 | 5,973,912,000 |
17/02/2011 | 17,600 | -0.40 ▼ | -2.22 | 17,600 | 17,900 | 17,600 | 118,230 | 2,080,848,000 |
16/02/2011 | 18,000 | -0.20 ▼ | -1.10 | 18,200 | 18,300 | 18,000 | 256,080 | 4,609,440,000 |
15/02/2011 | 18,200 | -0.10 ▼ | -0.55 | 18,400 | 18,400 | 18,100 | 140,180 | 2,551,276,000 |
14/02/2011 | 18,300 | 0.30 ▲ | 1.67 | 18,000 | 18,800 | 18,000 | 382,830 | 7,005,789,000 |
11/02/2011 | 18,000 | 0.00 ■■ | 0.00 | 17,800 | 18,200 | 17,700 | 156,130 | 2,810,340,000 |
10/02/2011 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 17,800 | 160,420 | 2,887,560,000 |
09/02/2011 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,700 | 17,900 | 91,680 | 1,641,072,000 |
08/02/2011 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 17,900 | 17,800 | 63,190 | 1,131,101,000 |
28/01/2011 | 17,800 | -0.40 ▼ | -2.20 | 18,200 | 18,200 | 17,800 | 278,220 | 4,952,316,000 |
27/01/2011 | 18,200 | 0.50 ▲ | 2.82 | 18,200 | 18,200 | 17,700 | 203,430 | 3,702,426,000 |
26/01/2011 | 17,700 | 0.00 ■■ | 0.00 | 18,100 | 18,400 | 17,600 | 83,240 | 1,473,348,000 |
25/01/2011 | 17,700 | -0.30 ▼ | -1.67 | 17,900 | 17,900 | 17,500 | 260,370 | 4,608,549,000 |
24/01/2011 | 18,000 | -0.20 ▼ | -1.10 | 18,100 | 18,800 | 17,800 | 119,410 | 2,149,380,000 |
21/01/2011 | 18,200 | -0.50 ▼ | -2.67 | 19,000 | 19,000 | 18,200 | 216,420 | 3,938,844,000 |
20/01/2011 | 18,700 | 0.40 ▲ | 2.19 | 17,800 | 19,200 | 17,800 | 362,740 | 6,783,238,000 |
19/01/2011 | 18,300 | 0.30 ▲ | 1.67 | 17,800 | 18,400 | 17,800 | 266,760 | 4,881,708,000 |
18/01/2011 | 18,000 | -0.30 ▼ | -1.64 | 18,500 | 18,500 | 18,000 | 175,920 | 3,166,560,000 |
17/01/2011 | 18,300 | -0.50 ▼ | -2.66 | 17,900 | 19,000 | 17,900 | 134,930 | 2,469,219,000 |
14/01/2011 | 18,800 | 0.40 ▲ | 2.17 | 18,700 | 19,100 | 18,500 | 225,990 | 4,248,612,000 |
13/01/2011 | 18,400 | 0.80 ▲ | 4.55 | 17,700 | 18,400 | 17,600 | 131,180 | 2,413,712,000 |
12/01/2011 | 17,600 | 0.10 ▲ | 0.57 | 17,300 | 17,800 | 17,300 | 245,990 | 4,329,424,000 |
11/01/2011 | 17,500 | -0.90 ▼ | -4.89 | 17,800 | 18,000 | 17,500 | 637,110 | 11,149,425,000 |
10/01/2011 | 18,400 | -0.90 ▼ | -4.66 | 19,400 | 19,400 | 18,400 | 681,140 | 12,532,976,000 |
07/01/2011 | 19,300 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 19,000 | 152,610 | 2,945,373,000 |
06/01/2011 | 19,200 | -0.20 ▼ | -1.03 | 19,600 | 19,600 | 19,200 | 363,790 | 6,984,768,000 |
05/01/2011 | 19,400 | -0.40 ▼ | -2.02 | 20,000 | 20,000 | 19,400 | 315,170 | 6,114,298,000 |
04/01/2011 | 19,800 | 0.20 ▲ | 1.02 | 19,900 | 20,100 | 19,700 | 232,380 | 4,601,124,000 |
31/12/2010 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,300 | 375,630 | 7,362,348,000 |
30/12/2010 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,500 | 274,450 | 5,379,220,000 |
29/12/2010 | 19,600 | -0.10 ▼ | -0.51 | 20,200 | 20,200 | 19,500 | 308,050 | 6,037,780,000 |
28/12/2010 | 19,700 | 0.50 ▲ | 2.60 | 19,200 | 19,900 | 19,100 | 212,510 | 4,186,447,000 |
27/12/2010 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,500 | 19,100 | 301,400 | 5,786,880,000 |
24/12/2010 | 19,200 | -0.30 ▼ | -1.54 | 19,400 | 19,400 | 19,000 | 210,100 | 4,033,920,000 |
23/12/2010 | 19,500 | -0.70 ▼ | -3.47 | 19,700 | 19,900 | 19,300 | 396,840 | 7,738,380,000 |
22/12/2010 | 20,200 | -0.70 ▼ | -3.35 | 20,500 | 21,000 | 20,200 | 472,400 | 9,542,480,000 |
21/12/2010 | 20,900 | 0.00 ■■ | 0.00 | 20,700 | 21,000 | 20,000 | 379,250 | 7,926,325,000 |
20/12/2010 | 20,900 | 0.60 ▲ | 2.96 | 20,500 | 21,300 | 20,000 | 771,940 | 16,133,546,000 |
17/12/2010 | 20,300 | 0.60 ▲ | 3.05 | 19,700 | 20,300 | 19,600 | 986,810 | 20,032,243,000 |
16/12/2010 | 19,700 | -0.30 ▼ | -1.50 | 19,700 | 20,400 | 19,500 | 701,300 | 13,815,610,000 |
15/12/2010 | 20,000 | 0.30 ▲ | 1.52 | 20,100 | 20,500 | 19,500 | 870,860 | 17,417,200,000 |
14/12/2010 | 19,700 | -1.00 ▼ | -4.83 | 20,700 | 20,800 | 19,700 | 1,343,340 | 26,463,798,000 |
13/12/2010 | 20,700 | 0.80 ▲ | 4.02 | 20,800 | 20,800 | 20,500 | 1,518,940 | 31,442,058,000 |
10/12/2010 | 19,900 | 0.80 ▲ | 4.19 | 19,100 | 19,900 | 19,000 | 563,590 | 11,215,441,000 |
09/12/2010 | 19,100 | 0.70 ▲ | 3.80 | 18,400 | 19,300 | 17,500 | 772,680 | 14,758,188,000 |
08/12/2010 | 18,400 | -0.90 ▼ | -4.66 | 18,700 | 19,000 | 18,400 | 964,320 | 17,743,488,000 |
07/12/2010 | 19,300 | -0.40 ▼ | -2.03 | 19,700 | 20,000 | 19,200 | 789,620 | 15,239,666,000 |
06/12/2010 | 19,700 | 0.30 ▲ | 1.55 | 19,500 | 20,300 | 19,200 | 1,058,630 | 20,855,011,000 |
03/12/2010 | 19,400 | 0.50 ▲ | 2.65 | 19,600 | 19,600 | 18,800 | 750,640 | 14,562,416,000 |
02/12/2010 | 18,900 | 0.30 ▲ | 1.61 | 18,500 | 19,000 | 18,300 | 506,420 | 9,571,338,000 |
01/12/2010 | 18,600 | -0.10 ▼ | -0.53 | 17,900 | 18,800 | 17,800 | 556,340 | 10,347,924,000 |
30/11/2010 | 18,700 | 0.80 ▲ | 4.47 | 18,500 | 18,700 | 18,400 | 731,670 | 13,682,229,000 |
29/11/2010 | 17,900 | 0.80 ▲ | 4.68 | 17,000 | 17,900 | 16,400 | 460,100 | 8,235,790,000 |
26/11/2010 | 17,100 | 0.30 ▲ | 1.79 | 17,000 | 17,600 | 16,800 | 502,480 | 8,592,408,000 |
25/11/2010 | 16,800 | 0.80 ▲ | 5.00 | 16,000 | 16,800 | 16,000 | 1,041,640 | 17,499,552,000 |
24/11/2010 | 16,000 | 0.70 ▲ | 4.58 | 14,800 | 16,000 | 14,800 | 347,150 | 5,554,400,000 |
23/11/2010 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,400 | 15,100 | 370,300 | 5,665,590,000 |
22/11/2010 | 15,200 | 0.00 ■■ | 0.00 | 14,500 | 15,200 | 14,500 | 326,100 | 4,956,720,000 |
19/11/2010 | 15,200 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,200 | 426,320 | 6,480,064,000 |
18/11/2010 | 15,200 | 0.70 ▲ | 4.83 | 14,900 | 15,200 | 14,700 | 423,310 | 6,434,312,000 |
17/11/2010 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,900 | 14,300 | 199,010 | 2,885,645,000 |
16/11/2010 | 14,500 | -0.60 ▼ | -3.97 | 15,000 | 15,000 | 14,400 | 346,290 | 5,021,205,000 |
15/11/2010 | 15,100 | -0.70 ▼ | -4.43 | 15,300 | 15,900 | 15,100 | 491,860 | 7,427,086,000 |
12/11/2010 | 15,800 | -0.80 ▼ | -4.82 | 16,100 | 16,500 | 15,800 | 542,770 | 8,575,766,000 |
11/11/2010 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,000 | 16,200 | 204,740 | 3,398,684,000 |
10/11/2010 | 16,600 | -0.80 ▼ | -4.60 | 16,700 | 17,000 | 16,600 | 962,160 | 15,971,856,000 |
09/11/2010 | 17,400 | -0.90 ▼ | -4.92 | 18,100 | 18,100 | 17,400 | 417,920 | 7,271,808,000 |
08/11/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,500 | 18,600 | 18,100 | 112,850 | 2,065,155,000 |
05/11/2010 | 18,500 | 0.50 ▲ | 2.78 | 18,600 | 18,600 | 18,100 | 213,520 | 3,950,120,000 |
04/11/2010 | 18,000 | 0.10 ▲ | 0.56 | 17,800 | 18,100 | 17,800 | 103,080 | 1,855,440,000 |
03/11/2010 | 17,900 | -0.40 ▼ | -2.19 | 18,500 | 18,500 | 17,900 | 216,040 | 3,867,116,000 |
02/11/2010 | 18,300 | -0.50 ▼ | -2.66 | 18,500 | 18,800 | 18,300 | 127,090 | 2,325,747,000 |
01/11/2010 | 18,800 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,600 | 46,130 | 867,244,000 |
29/10/2010 | 18,800 | 0.20 ▲ | 1.08 | 18,900 | 18,900 | 18,200 | 73,820 | 1,387,816,000 |
28/10/2010 | 18,600 | -0.50 ▼ | -2.62 | 19,100 | 19,200 | 18,600 | 176,140 | 3,276,204,000 |
27/10/2010 | 19,100 | -0.40 ▼ | -2.05 | 19,600 | 19,600 | 18,900 | 227,850 | 4,351,935,000 |
26/10/2010 | 19,500 | 0.60 ▲ | 3.17 | 19,200 | 19,800 | 19,000 | 225,940 | 4,405,830,000 |
25/10/2010 | 18,900 | -0.10 ▼ | -0.53 | 18,400 | 18,900 | 18,100 | 187,460 | 3,542,994,000 |
22/10/2010 | 19,000 | 0.10 ▲ | 0.53 | 18,700 | 19,000 | 18,500 | 188,190 | 3,575,610,000 |
21/10/2010 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,300 | 18,500 | 222,840 | 4,211,676,000 |
20/10/2010 | 19,000 | -1.00 ▼ | -5.00 | 20,000 | 20,000 | 19,000 | 361,240 | 6,863,560,000 |
19/10/2010 | 20,000 | -0.70 ▼ | -3.38 | 20,700 | 20,800 | 19,800 | 218,800 | 4,376,000,000 |
18/10/2010 | 20,700 | -0.30 ▼ | -1.43 | 20,800 | 21,000 | 20,700 | 115,440 | 2,389,608,000 |
15/10/2010 | 21,000 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,700 | 116,340 | 2,443,140,000 |
14/10/2010 | 21,000 | -0.20 ▼ | -0.94 | 21,200 | 21,300 | 21,000 | 158,660 | 3,331,860,000 |
13/10/2010 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,200 | 21,000 | 61,540 | 1,304,648,000 |
12/10/2010 | 21,100 | -0.50 ▼ | -2.31 | 21,200 | 21,500 | 20,900 | 378,150 | 7,978,965,000 |
11/10/2010 | 21,600 | 0.60 ▲ | 2.86 | 21,400 | 21,600 | 21,000 | 273,690 | 5,911,704,000 |
08/10/2010 | 21,000 | -0.70 ▼ | -3.23 | 21,300 | 21,800 | 21,000 | 135,900 | 2,853,900,000 |
07/10/2010 | 21,700 | -0.20 ▼ | -0.91 | 22,000 | 22,100 | 21,700 | 206,040 | 4,471,068,000 |
06/10/2010 | 21,900 | 0.50 ▲ | 2.34 | 21,800 | 22,200 | 21,500 | 608,740 | 13,331,406,000 |
05/10/2010 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 20,600 | 370,400 | 7,926,560,000 |
04/10/2010 | 21,400 | -1.10 ▼ | -4.89 | 22,500 | 22,500 | 21,400 | 492,980 | 10,549,772,000 |
01/10/2010 | 22,500 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 21,900 | 252,330 | 5,677,425,000 |
30/09/2010 | 22,500 | -0.30 ▼ | -1.32 | 22,000 | 22,700 | 22,000 | 242,550 | 5,457,375,000 |
29/09/2010 | 22,800 | -0.50 ▼ | -2.15 | 23,100 | 23,300 | 22,800 | 114,510 | 2,610,828,000 |
28/09/2010 | 23,300 | 0.10 ▲ | 0.43 | 23,500 | 23,500 | 23,100 | 142,910 | 3,329,803,000 |
27/09/2010 | 23,200 | -0.40 ▼ | -1.69 | 23,600 | 23,600 | 23,000 | 114,940 | 2,666,608,000 |
24/09/2010 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,000 | 197,050 | 4,650,380,000 |
23/09/2010 | 23,400 | -0.20 ▼ | -0.85 | 23,400 | 23,500 | 22,700 | 440,560 | 10,309,104,000 |
22/09/2010 | 23,600 | -0.20 ▼ | -0.84 | 23,500 | 23,900 | 23,500 | 277,700 | 6,553,720,000 |
21/09/2010 | 23,800 | -0.60 ▼ | -2.46 | 24,400 | 24,400 | 23,800 | 310,080 | 7,379,904,000 |
20/09/2010 | 24,400 | -0.20 ▼ | -0.81 | 25,200 | 25,200 | 24,400 | 581,060 | 14,177,864,000 |
17/09/2010 | 24,600 | 0.80 ▲ | 3.36 | 24,000 | 24,600 | 23,800 | 533,630 | 13,127,298,000 |
16/09/2010 | 23,800 | -0.40 ▼ | -1.65 | 23,600 | 24,300 | 23,600 | 118,400 | 2,817,920,000 |
15/09/2010 | 24,200 | 0.10 ▲ | 0.41 | 23,500 | 24,200 | 23,400 | 224,030 | 5,421,526,000 |
14/09/2010 | 24,100 | 0.20 ▲ | 0.84 | 24,000 | 24,100 | 23,500 | 192,630 | 4,642,383,000 |
13/09/2010 | 23,900 | -0.40 ▼ | -1.65 | 23,500 | 24,100 | 23,100 | 418,740 | 10,007,886,000 |
10/09/2010 | 24,300 | -1.20 ▼ | -4.71 | 25,500 | 25,500 | 24,300 | 511,110 | 12,419,973,000 |
09/09/2010 | 25,500 | 0.50 ▲ | 2.00 | 25,500 | 25,500 | 24,700 | 325,820 | 8,308,410,000 |
08/09/2010 | 25,000 | 0.00 ■■ | 0.00 | 24,500 | 25,400 | 24,100 | 711,460 | 17,786,500,000 |
07/09/2010 | 25,000 | -0.60 ▼ | -2.34 | 25,500 | 26,200 | 24,800 | 589,250 | 14,731,250,000 |
06/09/2010 | 25,600 | 1.20 ▲ | 4.92 | 25,400 | 25,600 | 25,100 | 570,270 | 14,598,912,000 |
01/09/2010 | 24,400 | 0.80 ▲ | 3.39 | 24,200 | 24,700 | 23,000 | 514,370 | 12,550,628,000 |
31/08/2010 | 23,600 | 1.10 ▲ | 4.89 | 23,000 | 23,600 | 22,600 | 299,360 | 7,064,896,000 |
30/08/2010 | 22,500 | 1.00 ▲ | 4.65 | 22,400 | 22,500 | 22,400 | 228,230 | 5,135,175,000 |
27/08/2010 | 21,500 | -0.10 ▼ | -0.46 | 21,600 | 21,900 | 20,700 | 183,230 | 3,939,445,000 |
26/08/2010 | 21,600 | 0.90 ▲ | 4.35 | 20,700 | 21,600 | 20,000 | 314,450 | 6,792,120,000 |
25/08/2010 | 20,700 | -1.00 ▼ | -4.61 | 20,900 | 21,100 | 20,700 | 284,290 | 5,884,803,000 |
24/08/2010 | 21,700 | -1.10 ▼ | -4.82 | 22,500 | 22,500 | 21,700 | 223,890 | 4,858,413,000 |
23/08/2010 | 22,800 | -0.40 ▼ | -1.72 | 22,800 | 23,200 | 22,500 | 51,730 | 1,179,444,000 |
20/08/2010 | 23,200 | -0.40 ▼ | -1.69 | 23,100 | 23,600 | 22,500 | 549,740 | 12,753,968,000 |
19/08/2010 | 23,600 | -0.20 ▼ | -0.84 | 23,800 | 23,900 | 23,400 | 215,700 | 5,090,520,000 |
18/08/2010 | 23,800 | -0.60 ▼ | -2.46 | 24,400 | 24,400 | 23,600 | 155,140 | 3,692,332,000 |
17/08/2010 | 24,400 | -0.30 ▼ | -1.21 | 24,500 | 24,700 | 23,900 | 256,140 | 6,249,816,000 |
16/08/2010 | 24,700 | 1.10 ▲ | 4.66 | 24,000 | 24,700 | 23,900 | 484,070 | 11,956,529,000 |
13/08/2010 | 23,600 | 1.10 ▲ | 4.89 | 22,800 | 23,600 | 22,300 | 355,780 | 8,396,408,000 |
12/08/2010 | 22,500 | -1.10 ▼ | -4.66 | 23,000 | 23,000 | 22,500 | 470,900 | 10,595,250,000 |
11/08/2010 | 23,600 | -0.20 ▼ | -0.84 | 23,800 | 24,400 | 23,000 | 169,790 | 4,007,044,000 |
10/08/2010 | 23,800 | -1.20 ▼ | -4.80 | 24,400 | 24,500 | 23,800 | 416,930 | 9,922,934,000 |
09/08/2010 | 25,000 | -1.30 ▼ | -4.94 | 25,900 | 26,000 | 25,000 | 122,470 | 3,061,750,000 |
06/08/2010 | 26,300 | -0.40 ▼ | -1.50 | 26,700 | 26,700 | 26,300 | 53,110 | 1,396,793,000 |
05/08/2010 | 26,700 | -0.20 ▼ | -0.74 | 27,600 | 27,600 | 26,700 | 89,610 | 2,392,587,000 |
04/08/2010 | 26,900 | -1.00 ▼ | -3.58 | 27,800 | 27,800 | 26,900 | 137,720 | 3,704,668,000 |
03/08/2010 | 27,900 | -0.60 ▼ | -2.11 | 28,500 | 28,600 | 27,800 | 181,650 | 5,068,035,000 |
02/08/2010 | 28,500 | -0.60 ▼ | -2.06 | 29,100 | 29,100 | 28,500 | 139,830 | 3,985,155,000 |
30/07/2010 | 29,100 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,000 | 153,760 | 4,474,416,000 |
29/07/2010 | 29,100 | -0.30 ▼ | -1.02 | 29,400 | 29,400 | 28,800 | 214,620 | 6,245,442,000 |
28/07/2010 | 29,400 | -0.10 ▼ | -0.34 | 29,400 | 29,600 | 29,300 | 233,290 | 6,858,726,000 |
27/07/2010 | 29,500 | 0.30 ▲ | 1.03 | 29,300 | 30,100 | 29,300 | 314,280 | 9,271,260,000 |
26/07/2010 | 29,200 | -0.10 ▼ | -0.34 | 29,500 | 29,500 | 29,200 | 66,110 | 1,930,412,000 |
23/07/2010 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,500 | 29,200 | 133,930 | 3,924,149,000 |
22/07/2010 | 29,200 | -0.40 ▼ | -1.35 | 29,200 | 29,500 | 29,200 | 118,570 | 3,462,244,000 |
21/07/2010 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,700 | 29,400 | 198,910 | 5,887,736,000 |
20/07/2010 | 29,700 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,600 | 117,240 | 3,482,028,000 |
19/07/2010 | 29,700 | -0.50 ▼ | -1.66 | 30,000 | 30,000 | 29,600 | 74,570 | 2,214,729,000 |
16/07/2010 | 30,200 | -0.30 ▼ | -0.98 | 30,500 | 30,500 | 30,000 | 76,380 | 2,306,676,000 |
15/07/2010 | 30,500 | -0.30 ▼ | -0.97 | 30,500 | 31,100 | 30,400 | 208,770 | 6,367,485,000 |
14/07/2010 | 30,800 | 0.10 ▲ | 0.33 | 31,700 | 31,700 | 30,700 | 296,410 | 9,129,428,000 |
13/07/2010 | 30,700 | 1.40 ▲ | 4.78 | 29,900 | 30,700 | 29,500 | 211,890 | 6,505,023,000 |
12/07/2010 | 29,300 | 0.60 ▲ | 2.09 | 28,700 | 29,300 | 28,600 | 91,410 | 2,678,313,000 |
09/07/2010 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 29,300 | 28,700 | 91,030 | 2,612,561,000 |
08/07/2010 | 28,800 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 28,800 | 91,940 | 2,647,872,000 |
07/07/2010 | 28,800 | -0.20 ▼ | -0.69 | 29,500 | 29,800 | 28,800 | 154,310 | 4,444,128,000 |
06/07/2010 | 29,000 | -0.40 ▼ | -1.36 | 29,400 | 29,500 | 29,000 | 196,560 | 5,700,240,000 |
05/07/2010 | 29,400 | -0.10 ▼ | -0.34 | 30,100 | 30,100 | 29,400 | 271,440 | 7,980,336,000 |
02/07/2010 | 29,500 | -0.20 ▼ | -0.67 | 29,700 | 29,800 | 29,300 | 380,200 | 11,215,900,000 |
01/07/2010 | 29,700 | -0.30 ▼ | -1.00 | 29,800 | 30,000 | 29,600 | 385,200 | 11,440,440,000 |
30/06/2010 | 30,000 | -1.30 ▼ | -4.15 | 30,500 | 30,500 | 29,900 | 655,500 | 19,665,000,000 |
29/06/2010 | 31,300 | -0.10 ▼ | -0.32 | 32,000 | 32,000 | 31,300 | 144,980 | 4,537,874,000 |
28/06/2010 | 31,400 | -0.90 ▼ | -2.79 | 32,100 | 32,500 | 31,400 | 116,270 | 3,650,878,000 |
25/06/2010 | 38,800 | -0.20 ▼ | -0.51 | 38,900 | 39,000 | 38,600 | 274,100 | 10,635,080,000 |
24/06/2010 | 39,000 | -0.40 ▼ | -1.02 | 39,500 | 39,500 | 38,800 | 260,100 | 10,143,900,000 |
23/06/2010 | 39,400 | -0.20 ▼ | -0.51 | 39,200 | 39,600 | 39,200 | 148,520 | 5,851,688,000 |
22/06/2010 | 39,600 | -1.00 ▼ | -2.46 | 39,400 | 40,200 | 39,400 | 365,800 | 14,485,680,000 |
21/06/2010 | 40,600 | -1.00 ▼ | -2.40 | 41,200 | 41,500 | 40,600 | 158,760 | 6,445,656,000 |
18/06/2010 | 41,600 | 1.90 ▲ | 4.79 | 39,800 | 41,600 | 39,600 | 928,170 | 38,611,872,000 |
17/06/2010 | 39,700 | -0.50 ▼ | -1.24 | 39,800 | 39,800 | 39,500 | 309,560 | 12,289,532,000 |
16/06/2010 | 40,200 | 0.90 ▲ | 2.29 | 39,700 | 40,200 | 39,600 | 165,160 | 6,639,432,000 |
15/06/2010 | 39,300 | 0.30 ▲ | 0.77 | 39,400 | 39,400 | 38,900 | 157,450 | 6,187,785,000 |
14/06/2010 | 39,000 | 0.40 ▲ | 1.04 | 39,400 | 39,400 | 38,600 | 119,380 | 4,655,820,000 |
11/06/2010 | 38,600 | -0.10 ▼ | -0.26 | 39,000 | 39,300 | 38,400 | 223,290 | 8,618,994,000 |
10/06/2010 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,800 | 38,500 | 141,840 | 5,489,208,000 |
09/06/2010 | 38,700 | -0.20 ▼ | -0.51 | 39,000 | 39,500 | 38,500 | 284,540 | 11,011,698,000 |
08/06/2010 | 38,900 | -0.90 ▼ | -2.26 | 39,800 | 39,800 | 38,600 | 309,330 | 12,032,937,000 |
07/06/2010 | 39,800 | -1.50 ▼ | -3.63 | 40,000 | 40,800 | 39,800 | 264,610 | 10,531,478,000 |
04/06/2010 | 41,300 | -0.40 ▼ | -0.96 | 41,500 | 41,700 | 41,100 | 236,850 | 9,781,905,000 |
03/06/2010 | 41,700 | 0.10 ▲ | 0.24 | 42,000 | 42,000 | 41,700 | 301,650 | 12,578,805,000 |
02/06/2010 | 41,600 | -0.50 ▼ | -1.19 | 41,600 | 42,000 | 41,200 | 168,400 | 7,005,440,000 |
01/06/2010 | 42,100 | 0.00 ■■ | 0.00 | 42,100 | 42,300 | 41,500 | 341,330 | 14,369,993,000 |
31/05/2010 | 42,100 | -0.90 ▼ | -2.09 | 43,000 | 43,000 | 42,100 | 170,070 | 7,159,947,000 |
28/05/2010 | 43,000 | 1.10 ▲ | 2.63 | 42,900 | 43,200 | 42,000 | 207,620 | 8,927,660,000 |
27/05/2010 | 41,900 | -0.30 ▼ | -0.71 | 41,000 | 41,900 | 40,800 | 115,720 | 4,848,668,000 |
26/05/2010 | 42,200 | 1.00 ▲ | 2.43 | 41,700 | 42,200 | 41,400 | 150,010 | 6,330,422,000 |
25/05/2010 | 41,200 | 0.40 ▲ | 0.98 | 40,800 | 41,300 | 40,500 | 337,850 | 13,919,420,000 |
24/05/2010 | 40,800 | 0.10 ▲ | 0.25 | 40,700 | 41,500 | 40,500 | 461,550 | 18,831,240,000 |
21/05/2010 | 40,700 | -2.10 ▼ | -4.91 | 40,700 | 41,400 | 40,700 | 766,390 | 31,192,073,000 |
20/05/2010 | 42,800 | 0.30 ▲ | 0.71 | 41,000 | 43,000 | 41,000 | 269,210 | 11,522,188,000 |
19/05/2010 | 42,500 | -1.10 ▼ | -2.52 | 43,600 | 43,600 | 42,200 | 379,860 | 16,144,050,000 |
18/05/2010 | 43,600 | -0.20 ▼ | -0.46 | 43,800 | 44,000 | 43,600 | 186,960 | 8,151,456,000 |
17/05/2010 | 43,800 | -1.10 ▼ | -2.45 | 44,100 | 44,100 | 43,800 | 211,560 | 9,266,328,000 |
14/05/2010 | 44,900 | 0.60 ▲ | 1.35 | 45,000 | 45,000 | 44,700 | 213,250 | 9,574,925,000 |
13/05/2010 | 44,300 | 0.30 ▲ | 0.68 | 44,000 | 44,900 | 44,000 | 282,070 | 12,495,701,000 |
12/05/2010 | 44,000 | -0.80 ▼ | -1.79 | 44,000 | 44,900 | 44,000 | 399,960 | 17,598,240,000 |
11/05/2010 | 44,800 | 0.30 ▲ | 0.67 | 45,000 | 45,000 | 44,500 | 252,220 | 11,299,456,000 |
10/05/2010 | 44,500 | -0.50 ▼ | -1.11 | 44,200 | 44,800 | 44,200 | 316,910 | 14,102,495,000 |
07/05/2010 | 45,000 | -0.80 ▼ | -1.75 | 45,100 | 45,500 | 44,500 | 575,420 | 25,893,900,000 |
06/05/2010 | 45,800 | 0.00 ■■ | 0.00 | 46,000 | 46,200 | 45,700 | 372,650 | 17,067,370,000 |
05/05/2010 | 45,800 | -0.20 ▼ | -0.43 | 45,800 | 46,000 | 45,600 | 358,440 | 16,416,552,000 |
04/05/2010 | 46,000 | 0.20 ▲ | 0.44 | 46,000 | 46,400 | 45,600 | 461,920 | 21,248,320,000 |
29/04/2010 | 45,800 | -0.10 ▼ | -0.22 | 45,900 | 46,000 | 45,600 | 218,630 | 10,013,254,000 |
28/04/2010 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 46,000 | 45,800 | 479,920 | 22,028,328,000 |
27/04/2010 | 45,900 | 0.40 ▲ | 0.88 | 44,800 | 46,200 | 44,800 | 410,920 | 18,861,228,000 |
26/04/2010 | 45,500 | -0.40 ▼ | -0.87 | 45,500 | 45,500 | 45,500 | 223,720 | 10,179,260,000 |
22/04/2010 | 45,900 | 0.90 ▲ | 2.00 | 45,700 | 46,800 | 45,600 | 593,020 | 27,219,618,000 |
21/04/2010 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,500 | 44,900 | 275,810 | 12,411,450,000 |
20/04/2010 | 45,000 | -0.30 ▼ | -0.66 | 45,000 | 46,000 | 45,000 | 223,730 | 10,067,850,000 |
19/04/2010 | 45,300 | -0.40 ▼ | -0.88 | 46,000 | 46,000 | 45,100 | 273,960 | 12,410,388,000 |
16/04/2010 | 45,700 | -0.50 ▼ | -1.08 | 46,500 | 46,600 | 45,700 | 341,490 | 15,606,093,000 |
15/04/2010 | 46,200 | 0.40 ▲ | 0.87 | 46,000 | 46,300 | 46,000 | 212,450 | 9,815,190,000 |
14/04/2010 | 45,800 | 0.00 ■■ | 0.00 | 46,800 | 46,800 | 45,600 | 268,970 | 12,318,826,000 |
13/04/2010 | 45,800 | -0.50 ▼ | -1.08 | 46,100 | 46,400 | 45,700 | 374,790 | 17,165,382,000 |
12/04/2010 | 46,300 | 0.10 ▲ | 0.22 | 46,200 | 47,000 | 46,200 | 351,090 | 16,255,467,000 |
09/04/2010 | 46,200 | -0.40 ▼ | -0.86 | 46,500 | 46,800 | 46,200 | 521,280 | 24,083,136,000 |
08/04/2010 | 46,600 | -0.20 ▼ | -0.43 | 46,800 | 47,000 | 46,400 | 503,320 | 23,454,712,000 |
07/04/2010 | 46,800 | -0.20 ▼ | -0.43 | 46,700 | 47,100 | 46,400 | 458,160 | 21,441,888,000 |
06/04/2010 | 47,000 | 1.80 ▲ | 3.98 | 46,300 | 47,400 | 45,900 | 998,910 | 46,948,770,000 |
05/04/2010 | 45,200 | 1.50 ▲ | 3.43 | 45,100 | 45,400 | 45,000 | 835,250 | 37,753,300,000 |
02/04/2010 | 43,700 | 1.30 ▲ | 3.07 | 42,600 | 43,700 | 42,300 | 424,760 | 18,562,012,000 |
01/04/2010 | 42,400 | 1.20 ▲ | 2.91 | 41,500 | 42,500 | 41,100 | 235,060 | 9,966,544,000 |
31/03/2010 | 41,200 | -1.00 ▼ | -2.37 | 42,200 | 42,500 | 41,200 | 354,640 | 14,611,168,000 |
30/03/2010 | 42,200 | -1.40 ▼ | -3.21 | 43,600 | 43,600 | 42,200 | 250,410 | 10,567,302,000 |
29/03/2010 | 43,600 | 1.10 ▲ | 2.59 | 44,600 | 44,600 | 43,600 | 494,240 | 21,548,864,000 |
26/03/2010 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,500 | 50,500 | 497,150 | 25,354,650,000 |
25/03/2010 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 52,000 | 50,500 | 695,430 | 35,466,930,000 |
24/03/2010 | 51,000 | 0.50 ▲ | 0.99 | 51,000 | 51,500 | 50,500 | 366,270 | 18,679,770,000 |
23/03/2010 | 50,500 | -1.00 ▼ | -1.94 | 52,000 | 53,000 | 50,500 | 293,750 | 14,834,375,000 |
22/03/2010 | 51,500 | -1.00 ▼ | -1.90 | 52,000 | 53,000 | 51,500 | 231,010 | 11,897,015,000 |
19/03/2010 | 52,500 | -1.00 ▼ | -1.87 | 53,000 | 53,500 | 52,500 | 229,670 | 12,057,675,000 |
18/03/2010 | 53,500 | 2.00 ▲ | 3.88 | 51,500 | 53,500 | 51,500 | 321,010 | 17,174,035,000 |
17/03/2010 | 51,500 | -1.00 ▼ | -1.90 | 53,500 | 54,000 | 51,500 | 516,470 | 26,598,205,000 |
16/03/2010 | 52,500 | -2.50 ▼ | -4.55 | 54,500 | 55,000 | 52,500 | 732,240 | 38,442,600,000 |
15/03/2010 | 55,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 54,500 | 578,650 | 31,825,750,000 |
12/03/2010 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 54,500 | 505,960 | 27,827,800,000 |
11/03/2010 | 55,000 | -1.00 ▼ | -1.79 | 56,000 | 56,500 | 55,000 | 629,820 | 34,640,100,000 |
10/03/2010 | 56,000 | 0.50 ▲ | 0.90 | 55,000 | 57,000 | 54,500 | 722,260 | 40,446,560,000 |
09/03/2010 | 55,500 | 2.50 ▲ | 4.72 | 53,000 | 55,500 | 52,500 | 1,299,440 | 72,118,920,000 |
08/03/2010 | 53,000 | 0.50 ▲ | 0.95 | 53,500 | 53,500 | 52,500 | 820,710 | 43,497,630,000 |
05/03/2010 | 52,500 | 0.00 ■■ | 0.00 | 52,000 | 53,000 | 52,000 | 515,130 | 27,044,325,000 |
04/03/2010 | 52,500 | 0.50 ▲ | 0.96 | 53,500 | 54,000 | 52,500 | 604,590 | 31,740,975,000 |
03/03/2010 | 52,000 | 1.50 ▲ | 2.97 | 51,500 | 52,000 | 51,000 | 641,090 | 33,336,680,000 |
02/03/2010 | 50,500 | 0.50 ▲ | 1.00 | 50,000 | 52,500 | 49,500 | 567,660 | 28,666,830,000 |
01/03/2010 | 50,000 | 0.00 ■■ | 0.00 | 50,500 | 51,000 | 49,600 | 174,830 | 8,741,500,000 |
26/02/2010 | 50,000 | 1.60 ▲ | 3.31 | 48,400 | 50,500 | 48,300 | 616,340 | 30,817,000,000 |
25/02/2010 | 48,400 | -0.10 ▼ | -0.21 | 48,800 | 49,000 | 48,400 | 188,230 | 9,110,332,000 |
24/02/2010 | 48,500 | 0.30 ▲ | 0.62 | 47,700 | 48,500 | 47,700 | 232,150 | 11,259,275,000 |
23/02/2010 | 48,200 | -0.80 ▼ | -1.63 | 47,800 | 48,500 | 47,800 | 277,280 | 13,364,896,000 |
22/02/2010 | 49,000 | -0.70 ▼ | -1.41 | 49,800 | 49,800 | 49,000 | 244,500 | 11,980,500,000 |
12/02/2010 | 49,700 | 1.00 ▲ | 2.05 | 49,800 | 50,000 | 49,000 | 316,920 | 15,750,924,000 |
11/02/2010 | 48,700 | 1.10 ▲ | 2.31 | 47,600 | 48,800 | 47,600 | 200,100 | 9,744,870,000 |
10/02/2010 | 47,600 | 0.60 ▲ | 1.28 | 47,000 | 48,400 | 47,000 | 97,730 | 4,651,948,000 |
09/02/2010 | 47,000 | -0.70 ▼ | -1.47 | 47,700 | 47,800 | 47,000 | 225,560 | 10,601,320,000 |
08/02/2010 | 47,700 | 0.30 ▲ | 0.63 | 48,000 | 48,000 | 47,000 | 205,840 | 9,818,568,000 |
05/02/2010 | 47,400 | -1.90 ▼ | -3.85 | 48,200 | 49,900 | 47,400 | 500,450 | 23,721,330,000 |
04/02/2010 | 49,300 | 1.30 ▲ | 2.71 | 48,500 | 49,800 | 48,200 | 396,530 | 19,548,929,000 |
03/02/2010 | 48,000 | 0.80 ▲ | 1.69 | 47,500 | 48,800 | 47,300 | 261,760 | 12,564,480,000 |
02/02/2010 | 47,200 | 0.20 ▲ | 0.43 | 47,000 | 47,600 | 46,600 | 396,730 | 18,725,656,000 |
01/02/2010 | 47,000 | 0.50 ▲ | 1.08 | 46,100 | 47,000 | 45,900 | 213,520 | 10,035,440,000 |
29/01/2010 | 46,500 | 0.00 ■■ | 0.00 | 46,100 | 47,000 | 45,200 | 253,640 | 11,794,260,000 |
28/01/2010 | 46,500 | -1.50 ▼ | -3.12 | 46,800 | 48,000 | 46,000 | 197,430 | 9,180,495,000 |
27/01/2010 | 48,000 | -0.50 ▼ | -1.03 | 48,800 | 49,900 | 47,300 | 499,050 | 23,954,400,000 |
26/01/2010 | 48,500 | 2.30 ▲ | 4.98 | 48,200 | 48,500 | 48,000 | 448,500 | 21,752,250,000 |
25/01/2010 | 46,200 | 1.00 ▲ | 2.21 | 45,200 | 46,200 | 45,100 | 232,720 | 10,751,664,000 |
22/01/2010 | 45,200 | 0.20 ▲ | 0.44 | 44,500 | 45,700 | 44,000 | 315,720 | 14,270,544,000 |
21/01/2010 | 45,000 | -0.80 ▼ | -1.75 | 46,100 | 46,500 | 43,700 | 587,040 | 26,416,800,000 |
20/01/2010 | 45,800 | -2.20 ▼ | -4.58 | 48,000 | 48,500 | 45,800 | 256,870 | 11,764,646,000 |
19/01/2010 | 48,000 | 0.50 ▲ | 1.05 | 48,000 | 48,800 | 47,500 | 412,840 | 19,816,320,000 |
18/01/2010 | 47,500 | -2.50 ▼ | -5.00 | 49,100 | 49,200 | 47,500 | 616,560 | 29,286,600,000 |
15/01/2010 | 50,000 | -2.00 ▼ | -3.85 | 51,500 | 52,000 | 49,700 | 448,070 | 22,403,500,000 |
14/01/2010 | 52,000 | 1.00 ▲ | 1.96 | 52,000 | 53,000 | 51,000 | 663,720 | 34,513,440,000 |
13/01/2010 | 51,000 | 1.60 ▲ | 3.24 | 49,400 | 51,500 | 47,100 | 1,078,940 | 55,025,940,000 |
12/01/2010 | 49,400 | -2.10 ▼ | -4.08 | 52,000 | 52,500 | 49,100 | 929,460 | 45,915,324,000 |
11/01/2010 | 51,500 | -1.00 ▼ | -1.90 | 53,500 | 53,500 | 51,000 | 858,250 | 44,199,875,000 |
08/01/2010 | 52,500 | -2.50 ▼ | -4.55 | 56,000 | 57,000 | 52,500 | 826,260 | 43,378,650,000 |
07/01/2010 | 55,000 | -0.50 ▼ | -0.90 | 57,000 | 57,500 | 55,000 | 968,590 | 53,272,450,000 |
06/01/2010 | 55,500 | 2.50 ▲ | 4.72 | 53,000 | 55,500 | 53,000 | 1,497,290 | 83,099,595,000 |
05/01/2010 | 53,000 | 1.00 ▲ | 1.92 | 54,500 | 54,500 | 52,500 | 850,480 | 45,075,440,000 |
04/01/2010 | 52,000 | 2.20 ▲ | 4.42 | 51,000 | 52,000 | 50,500 | 1,420,060 | 73,843,120,000 |
31/12/2009 | 49,800 | 2.30 ▲ | 4.84 | 49,700 | 49,800 | 49,000 | 1,105,520 | 55,054,896,000 |
30/12/2009 | 47,500 | 2.20 ▲ | 4.86 | 46,100 | 47,500 | 45,600 | 868,840 | 41,269,900,000 |
29/12/2009 | 45,300 | 0.30 ▲ | 0.67 | 44,100 | 45,500 | 44,100 | 340,700 | 15,433,710,000 |
28/12/2009 | 45,000 | 0.40 ▲ | 0.90 | 44,000 | 46,000 | 43,200 | 413,990 | 18,629,550,000 |
25/12/2009 | 44,600 | 2.10 ▲ | 4.94 | 43,500 | 44,600 | 43,500 | 522,950 | 23,323,570,000 |
24/12/2009 | 42,500 | 1.30 ▲ | 3.16 | 41,500 | 42,500 | 40,000 | 340,800 | 14,484,000,000 |
23/12/2009 | 41,200 | 1.20 ▲ | 3.00 | 40,000 | 41,500 | 40,000 | 379,160 | 15,621,392,000 |
22/12/2009 | 40,000 | 0.50 ▲ | 1.27 | 40,000 | 41,400 | 39,500 | 473,320 | 18,932,800,000 |
21/12/2009 | 39,500 | 1.80 ▲ | 4.77 | 39,300 | 39,500 | 38,700 | 213,160 | 8,419,820,000 |
18/12/2009 | 37,700 | 0.60 ▲ | 1.62 | 38,400 | 38,900 | 37,600 | 473,640 | 17,856,228,000 |
17/12/2009 | 37,100 | -1.90 ▼ | -4.87 | 37,400 | 38,100 | 37,100 | 353,910 | 13,130,061,000 |
16/12/2009 | 39,000 | -2.00 ▼ | -4.88 | 40,500 | 40,500 | 39,000 | 187,740 | 7,321,860,000 |
15/12/2009 | 41,000 | -0.10 ▼ | -0.24 | 41,600 | 41,700 | 39,500 | 242,810 | 9,955,210,000 |
14/12/2009 | 41,100 | 1.90 ▲ | 4.85 | 38,300 | 41,100 | 38,000 | 458,180 | 18,831,198,000 |
11/12/2009 | 39,200 | -2.00 ▼ | -4.85 | 39,300 | 40,000 | 39,200 | 196,810 | 7,714,952,000 |
10/12/2009 | 41,200 | -2.10 ▼ | -4.85 | 43,800 | 43,800 | 41,200 | 251,260 | 10,351,912,000 |
09/12/2009 | 43,300 | -2.20 ▼ | -4.84 | 43,500 | 44,000 | 43,300 | 279,350 | 12,095,855,000 |
08/12/2009 | 45,500 | -1.50 ▼ | -3.19 | 46,500 | 46,600 | 45,500 | 153,050 | 6,963,775,000 |
07/12/2009 | 47,000 | 0.00 ■■ | 0.00 | 47,400 | 47,400 | 46,500 | 133,380 | 6,268,860,000 |
04/12/2009 | 47,000 | 0.40 ▲ | 0.86 | 47,000 | 47,500 | 46,600 | 191,840 | 9,016,480,000 |
03/12/2009 | 46,600 | -0.30 ▼ | -0.64 | 46,200 | 47,200 | 45,100 | 206,130 | 9,605,658,000 |
02/12/2009 | 46,900 | -2.40 ▼ | -4.87 | 48,500 | 49,300 | 46,900 | 223,160 | 10,466,204,000 |
01/12/2009 | 49,300 | 0.30 ▲ | 0.61 | 50,000 | 50,500 | 49,300 | 304,800 | 15,026,640,000 |
30/11/2009 | 49,000 | 2.10 ▲ | 4.48 | 46,500 | 49,000 | 46,500 | 407,570 | 19,970,930,000 |
27/11/2009 | 46,900 | 0.80 ▲ | 1.74 | 43,800 | 48,400 | 43,800 | 686,580 | 32,200,602,000 |
26/11/2009 | 46,100 | -2.40 ▼ | -4.95 | 46,100 | 46,100 | 46,100 | 159,150 | 7,336,815,000 |
25/11/2009 | 48,500 | -2.50 ▼ | -4.90 | 50,000 | 50,000 | 48,500 | 544,780 | 26,421,830,000 |
24/11/2009 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 52,500 | 50,000 | 506,950 | 25,854,450,000 |
23/11/2009 | 51,000 | -2.00 ▼ | -3.77 | 52,000 | 53,000 | 51,000 | 458,640 | 23,390,640,000 |
20/11/2009 | 53,000 | -1.00 ▼ | -1.85 | 54,000 | 54,500 | 53,000 | 404,950 | 21,462,350,000 |
19/11/2009 | 54,000 | 0.50 ▲ | 0.93 | 54,000 | 54,500 | 53,500 | 458,660 | 24,767,640,000 |
18/11/2009 | 53,500 | 1.00 ▲ | 1.90 | 52,500 | 53,500 | 52,000 | 393,560 | 21,055,460,000 |
17/11/2009 | 52,500 | 0.00 ■■ | 0.00 | 52,000 | 53,000 | 52,000 | 254,230 | 13,347,075,000 |
16/11/2009 | 52,500 | -0.50 ▼ | -0.94 | 54,000 | 54,000 | 52,500 | 349,080 | 18,326,700,000 |
13/11/2009 | 53,000 | 2.50 ▲ | 4.95 | 51,500 | 53,000 | 50,000 | 831,760 | 44,083,280,000 |
12/11/2009 | 50,500 | 2.10 ▲ | 4.34 | 49,000 | 50,500 | 48,500 | 887,430 | 44,815,215,000 |
11/11/2009 | 48,400 | 2.30 ▲ | 4.99 | 46,200 | 48,400 | 45,600 | 536,930 | 25,987,412,000 |
10/11/2009 | 46,100 | -2.40 ▼ | -4.95 | 48,500 | 49,000 | 46,100 | 379,620 | 17,500,482,000 |
09/11/2009 | 48,500 | -2.50 ▼ | -4.90 | 50,000 | 51,000 | 48,500 | 410,150 | 19,892,275,000 |
06/11/2009 | 51,000 | -2.00 ▼ | -3.77 | 54,500 | 54,500 | 51,000 | 331,950 | 16,929,450,000 |
05/11/2009 | 53,000 | 1.50 ▲ | 2.91 | 52,000 | 54,000 | 51,500 | 387,560 | 20,540,680,000 |
04/11/2009 | 51,500 | -0.50 ▼ | -0.96 | 51,000 | 54,500 | 50,500 | 553,590 | 28,509,885,000 |
03/11/2009 | 52,000 | -2.50 ▼ | -4.59 | 53,000 | 54,500 | 52,000 | 677,890 | 35,250,280,000 |
02/11/2009 | 54,500 | -2.50 ▼ | -4.39 | 54,500 | 57,000 | 54,500 | 784,010 | 42,728,545,000 |
30/10/2009 | 57,000 | 0.50 ▲ | 0.88 | 58,000 | 58,000 | 56,000 | 419,160 | 23,892,120,000 |
29/10/2009 | 56,500 | -2.50 ▼ | -4.24 | 57,000 | 57,500 | 56,500 | 798,520 | 45,116,380,000 |
28/10/2009 | 59,000 | 0.50 ▲ | 0.85 | 60,000 | 60,500 | 58,500 | 644,190 | 38,007,210,000 |
27/10/2009 | 58,500 | -1.50 ▼ | -2.50 | 59,000 | 59,500 | 57,000 | 756,950 | 44,281,575,000 |
26/10/2009 | 60,000 | -3.00 ▼ | -4.76 | 63,000 | 63,000 | 60,000 | 1,010,360 | 60,621,600,000 |
23/10/2009 | 63,000 | -3.00 ▼ | -4.55 | 66,000 | 66,000 | 63,000 | 1,376,110 | 86,694,930,000 |
22/10/2009 | 66,000 | 3.00 ▲ | 4.76 | 66,000 | 66,000 | 65,000 | 1,911,350 | 126,149,100,000 |
21/10/2009 | 63,000 | 3.00 ▲ | 5.00 | 59,500 | 63,000 | 59,000 | 1,866,070 | 117,562,410,000 |
20/10/2009 | 60,000 | 0.50 ▲ | 0.84 | 60,000 | 60,000 | 59,000 | 777,000 | 46,620,000,000 |
19/10/2009 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 60,000 | 59,000 | 557,580 | 33,176,010,000 |
16/10/2009 | 59,500 | -2.50 ▼ | -4.03 | 60,500 | 61,000 | 59,000 | 1,076,180 | 64,032,710,000 |
15/10/2009 | 62,000 | 0.00 ■■ | 0.00 | 63,500 | 63,500 | 61,500 | 1,134,730 | 70,353,260,000 |
14/10/2009 | 62,000 | 2.00 ▲ | 3.33 | 59,500 | 62,000 | 59,500 | 763,630 | 47,345,060,000 |
13/10/2009 | 60,000 | -1.00 ▼ | -1.64 | 60,500 | 61,500 | 60,000 | 442,500 | 26,550,000,000 |
12/10/2009 | 61,000 | 2.00 ▲ | 3.39 | 59,500 | 61,500 | 59,000 | 1,376,080 | 83,940,880,000 |
09/10/2009 | 59,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 58,500 | 991,950 | 58,525,050,000 |
08/10/2009 | 59,000 | -1.50 ▼ | -2.48 | 60,500 | 60,500 | 59,000 | 641,500 | 37,848,500,000 |
07/10/2009 | 60,500 | 1.00 ▲ | 1.68 | 60,000 | 61,500 | 59,500 | 691,200 | 41,817,600,000 |
06/10/2009 | 59,500 | -0.50 ▼ | -0.83 | 61,000 | 61,000 | 59,500 | 550,620 | 32,761,890,000 |
05/10/2009 | 60,000 | 2.00 ▲ | 3.45 | 60,500 | 60,500 | 57,500 | 1,277,960 | 76,677,600,000 |
02/10/2009 | 58,000 | -1.50 ▼ | -2.52 | 57,500 | 59,500 | 57,000 | 1,308,740 | 75,906,920,000 |
01/10/2009 | 59,500 | -2.50 ▼ | -4.03 | 61,500 | 62,000 | 59,500 | 642,430 | 38,224,585,000 |
30/09/2009 | 62,000 | -1.50 ▼ | -2.36 | 63,000 | 63,500 | 62,000 | 888,740 | 55,101,880,000 |
29/09/2009 | 63,500 | -1.00 ▼ | -1.55 | 64,500 | 65,000 | 63,000 | 1,182,660 | 75,098,910,000 |
28/09/2009 | 64,500 | 1.50 ▲ | 2.38 | 64,000 | 66,000 | 63,500 | 1,071,070 | 69,084,015,000 |
25/09/2009 | 63,000 | 1.00 ▲ | 1.61 | 62,000 | 63,000 | 61,500 | 555,330 | 34,985,790,000 |
24/09/2009 | 62,000 | -2.00 ▼ | -3.12 | 62,000 | 64,000 | 62,000 | 763,890 | 47,361,180,000 |
23/09/2009 | 64,000 | 3.00 ▲ | 4.92 | 63,000 | 64,000 | 62,500 | 2,062,720 | 132,014,080,000 |
22/09/2009 | 61,000 | 0.00 ■■ | 0.00 | 60,000 | 61,000 | 60,000 | 1,296,800 | 79,104,800,000 |
21/09/2009 | 61,000 | -0.50 ▼ | -0.81 | 61,500 | 62,000 | 60,000 | 1,012,140 | 61,740,540,000 |
18/09/2009 | 61,500 | 0.00 ■■ | 0.00 | 61,000 | 62,000 | 60,000 | 704,220 | 43,309,530,000 |
17/09/2009 | 61,500 | 2.00 ▲ | 3.36 | 61,000 | 62,000 | 59,000 | 1,335,390 | 82,126,485,000 |
16/09/2009 | 59,500 | -1.50 ▼ | -2.46 | 60,000 | 62,000 | 59,000 | 900,360 | 53,571,420,000 |
15/09/2009 | 61,000 | -1.50 ▼ | -2.40 | 62,000 | 62,000 | 59,500 | 1,357,050 | 82,780,050,000 |
14/09/2009 | 62,500 | 0.50 ▲ | 0.81 | 61,000 | 63,000 | 61,000 | 812,430 | 50,776,875,000 |
11/09/2009 | 62,000 | -1.00 ▼ | -1.59 | 63,500 | 64,000 | 62,000 | 958,450 | 59,423,900,000 |
10/09/2009 | 63,000 | 3.00 ▲ | 5.00 | 60,000 | 63,000 | 60,000 | 1,650,350 | 103,972,050,000 |
09/09/2009 | 60,000 | 2.50 ▲ | 4.35 | 59,000 | 60,000 | 58,000 | 717,970 | 43,078,200,000 |
08/09/2009 | 57,500 | 2.50 ▲ | 4.55 | 57,500 | 57,500 | 56,000 | 778,360 | 44,755,700,000 |
07/09/2009 | 55,000 | 2.50 ▲ | 4.76 | 53,000 | 55,000 | 51,000 | 1,381,250 | 75,968,750,000 |
04/09/2009 | 52,500 | -2.50 ▼ | -4.55 | 56,500 | 56,500 | 52,500 | 1,207,800 | 63,409,500,000 |
03/09/2009 | 55,000 | 1.50 ▲ | 2.80 | 53,000 | 56,000 | 52,500 | 1,355,110 | 74,531,050,000 |
02/09/2009 | 53,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/09/2009 | 53,500 | 2.50 ▲ | 4.90 | 50,000 | 53,500 | 49,500 | 1,158,280 | 61,967,980,000 |
31/08/2009 | 51,000 | 2.40 ▲ | 4.94 | 51,000 | 51,000 | 51,000 | 503,080 | 25,657,080,000 |
28/08/2009 | 48,600 | 2.30 ▲ | 4.97 | 48,600 | 48,600 | 47,200 | 1,082,140 | 52,592,004,000 |
27/08/2009 | 46,300 | 2.20 ▲ | 4.99 | 45,500 | 46,300 | 45,000 | 573,060 | 26,532,678,000 |
26/08/2009 | 45,100 | 0.10 ▲ | 0.22 | 45,100 | 46,200 | 44,800 | 534,770 | 24,118,127,000 |
25/08/2009 | 45,000 | -0.70 ▼ | -1.53 | 45,600 | 46,400 | 44,900 | 864,000 | 38,880,000,000 |
24/08/2009 | 45,700 | 0.00 ■■ | 0.00 | 45,200 | 46,500 | 44,800 | 840,520 | 38,411,764,000 |
21/08/2009 | 45,700 | -0.20 ▼ | -0.44 | 47,500 | 47,600 | 44,000 | 936,380 | 42,792,566,000 |
20/08/2009 | 45,900 | 2.10 ▲ | 4.79 | 45,900 | 45,900 | 45,300 | 710,830 | 32,627,097,000 |
19/08/2009 | 43,800 | 2.00 ▲ | 4.78 | 43,200 | 43,800 | 42,400 | 715,980 | 31,359,924,000 |
18/08/2009 | 41,800 | 1.90 ▲ | 4.76 | 39,600 | 41,800 | 39,600 | 828,290 | 34,622,522,000 |
17/08/2009 | 39,900 | 0.10 ▲ | 0.25 | 38,500 | 40,800 | 38,500 | 380,930 | 15,199,107,000 |
14/08/2009 | 39,800 | -0.60 ▼ | -1.49 | 40,000 | 40,400 | 39,700 | 451,590 | 17,973,282,000 |
13/08/2009 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 41,000 | 40,300 | 757,150 | 30,588,860,000 |
12/08/2009 | 40,500 | -1.70 ▼ | -4.03 | 42,200 | 42,800 | 40,500 | 702,630 | 28,456,515,000 |
11/08/2009 | 42,200 | 0.50 ▲ | 1.20 | 41,500 | 42,300 | 41,000 | 713,910 | 30,127,002,000 |
10/08/2009 | 41,700 | 1.30 ▲ | 3.22 | 41,000 | 42,300 | 40,000 | 1,287,350 | 53,682,495,000 |
07/08/2009 | 40,400 | 1.70 ▲ | 4.39 | 39,500 | 40,600 | 38,900 | 1,335,630 | 53,959,452,000 |
06/08/2009 | 38,700 | 1.80 ▲ | 4.88 | 38,700 | 38,700 | 38,400 | 876,960 | 33,938,352,000 |
05/08/2009 | 36,900 | 1.70 ▲ | 4.83 | 35,000 | 36,900 | 34,800 | 922,520 | 34,040,988,000 |
04/08/2009 | 35,200 | 1.10 ▲ | 3.23 | 34,600 | 35,200 | 34,500 | 450,110 | 15,843,872,000 |
03/08/2009 | 34,100 | 0.10 ▲ | 0.29 | 34,000 | 34,500 | 33,700 | 220,970 | 7,535,077,000 |
31/07/2009 | 34,000 | 1.00 ▲ | 3.03 | 33,000 | 34,000 | 33,000 | 328,790 | 11,178,860,000 |
30/07/2009 | 33,000 | -0.30 ▼ | -0.90 | 32,500 | 33,300 | 32,500 | 327,420 | 10,804,860,000 |
29/07/2009 | 33,300 | -0.10 ▼ | -0.30 | 34,500 | 34,500 | 33,300 | 255,030 | 8,492,499,000 |
28/07/2009 | 33,400 | -1.20 ▼ | -3.47 | 34,000 | 35,000 | 33,400 | 394,200 | 13,166,280,000 |
27/07/2009 | 34,600 | 1.30 ▲ | 3.90 | 34,900 | 34,900 | 33,300 | 736,070 | 25,468,022,000 |
24/07/2009 | 33,300 | 1.50 ▲ | 4.72 | 33,300 | 33,300 | 33,300 | 508,080 | 16,919,064,000 |
23/07/2009 | 31,800 | 1.50 ▲ | 4.95 | 30,000 | 31,800 | 29,800 | 321,950 | 10,238,010,000 |
22/07/2009 | 30,300 | 0.10 ▲ | 0.33 | 30,800 | 30,800 | 30,300 | 122,970 | 3,725,991,000 |
21/07/2009 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,500 | 29,500 | 167,130 | 5,047,326,000 |
20/07/2009 | 30,200 | -1.50 ▼ | -4.73 | 30,500 | 30,700 | 30,200 | 186,190 | 5,622,938,000 |
17/07/2009 | 31,700 | 0.30 ▲ | 0.96 | 31,200 | 32,200 | 31,200 | 323,240 | 10,246,708,000 |
16/07/2009 | 31,400 | 0.60 ▲ | 1.95 | 31,700 | 31,700 | 30,900 | 160,540 | 5,040,956,000 |
15/07/2009 | 30,800 | 0.10 ▲ | 0.33 | 31,300 | 31,900 | 30,700 | 186,750 | 5,751,900,000 |
14/07/2009 | 30,700 | -0.30 ▼ | -0.97 | 31,000 | 31,400 | 30,100 | 322,440 | 9,898,908,000 |
13/07/2009 | 31,000 | -1.40 ▼ | -4.32 | 32,400 | 32,500 | 31,000 | 270,510 | 8,385,810,000 |
10/07/2009 | 32,400 | -0.80 ▼ | -2.41 | 33,600 | 33,600 | 32,100 | 336,030 | 10,887,372,000 |
09/07/2009 | 33,200 | 0.90 ▲ | 2.79 | 32,300 | 33,900 | 32,300 | 378,570 | 12,568,524,000 |
08/07/2009 | 32,300 | 1.50 ▲ | 4.87 | 31,000 | 32,300 | 30,800 | 627,380 | 20,264,374,000 |
07/07/2009 | 30,800 | 0.20 ▲ | 0.65 | 30,600 | 31,000 | 30,200 | 191,390 | 5,894,812,000 |
06/07/2009 | 30,600 | 1.40 ▲ | 4.79 | 30,100 | 30,600 | 29,600 | 199,730 | 6,111,738,000 |
03/07/2009 | 29,200 | 0.20 ▲ | 0.69 | 28,200 | 29,200 | 28,200 | 181,420 | 5,297,464,000 |
02/07/2009 | 29,000 | 0.90 ▲ | 3.20 | 27,000 | 29,000 | 27,000 | 324,490 | 9,410,210,000 |
01/07/2009 | 28,100 | -1.40 ▼ | -4.75 | 28,100 | 28,300 | 28,100 | 273,280 | 7,679,168,000 |
30/06/2009 | 29,500 | -1.50 ▼ | -4.84 | 31,000 | 31,400 | 29,500 | 276,360 | 8,152,620,000 |
29/06/2009 | 31,000 | 0.90 ▲ | 2.99 | 30,100 | 31,300 | 30,100 | 163,220 | 5,059,820,000 |
26/06/2009 | 30,100 | -1.40 ▼ | -4.44 | 30,000 | 30,900 | 30,000 | 387,500 | 11,663,750,000 |
25/06/2009 | 31,500 | -1.60 ▼ | -4.83 | 34,000 | 34,000 | 31,500 | 359,780 | 11,333,070,000 |
24/06/2009 | 33,100 | 1.50 ▲ | 4.75 | 32,500 | 33,100 | 32,500 | 1,095,930 | 36,275,283,000 |
23/06/2009 | 31,600 | -1.60 ▼ | -4.82 | 31,600 | 31,600 | 31,600 | 142,560 | 4,504,896,000 |
22/06/2009 | 33,200 | -1.30 ▼ | -3.77 | 32,900 | 34,500 | 32,800 | 665,820 | 22,105,224,000 |
19/06/2009 | 34,500 | 0.50 ▲ | 1.47 | 35,700 | 35,700 | 32,600 | 621,960 | 21,457,620,000 |
18/06/2009 | 34,000 | -0.40 ▼ | -1.16 | 35,500 | 35,500 | 32,700 | 480,140 | 16,324,760,000 |
17/06/2009 | 34,400 | 1.60 ▲ | 4.88 | 31,200 | 34,400 | 31,200 | 665,710 | 22,900,424,000 |
16/06/2009 | 32,800 | -1.70 ▼ | -4.93 | 32,800 | 33,200 | 32,800 | 423,740 | 13,898,672,000 |
15/06/2009 | 34,500 | -1.80 ▼ | -4.96 | 34,500 | 37,000 | 34,500 | 1,101,230 | 37,992,435,000 |
12/06/2009 | 36,300 | 1.60 ▲ | 4.61 | 36,400 | 36,400 | 35,000 | 1,006,710 | 36,543,573,000 |
11/06/2009 | 34,700 | 1.60 ▲ | 4.83 | 34,400 | 34,700 | 33,800 | 579,410 | 20,105,527,000 |
10/06/2009 | 33,100 | -1.70 ▼ | -4.89 | 33,400 | 33,500 | 33,100 | 615,650 | 20,378,015,000 |
09/06/2009 | 34,800 | 1.60 ▲ | 4.82 | 34,800 | 34,800 | 33,200 | 988,180 | 34,388,664,000 |
08/06/2009 | 33,200 | 1.50 ▲ | 4.73 | 33,200 | 33,200 | 33,200 | 114,370 | 3,797,084,000 |
05/06/2009 | 31,700 | 1.50 ▲ | 4.97 | 31,700 | 31,700 | 31,700 | 142,150 | 4,506,155,000 |
04/06/2009 | 30,200 | 1.40 ▲ | 4.86 | 30,200 | 30,200 | 30,200 | 529,250 | 15,983,350,000 |
03/06/2009 | 28,800 | -0.60 ▼ | -2.04 | 29,000 | 30,000 | 28,600 | 563,550 | 16,230,240,000 |
02/06/2009 | 29,400 | 1.40 ▲ | 5.00 | 29,400 | 29,400 | 29,000 | 643,870 | 18,929,778,000 |
01/06/2009 | 28,000 | 1.30 ▲ | 4.87 | 28,000 | 28,000 | 28,000 | 321,330 | 8,997,240,000 |
29/05/2009 | 26,700 | 1.20 ▲ | 4.71 | 26,000 | 26,700 | 25,500 | 487,950 | 13,028,265,000 |
28/05/2009 | 25,500 | -1.30 ▼ | -4.85 | 25,500 | 25,800 | 25,500 | 726,180 | 18,517,590,000 |
27/05/2009 | 26,800 | -1.40 ▼ | -4.96 | 28,300 | 28,300 | 26,800 | 824,300 | 22,091,240,000 |
26/05/2009 | 28,200 | -1.00 ▼ | -3.42 | 29,000 | 29,000 | 27,800 | 684,060 | 19,290,492,000 |
25/05/2009 | 29,200 | 1.00 ▲ | 3.55 | 29,300 | 29,300 | 28,200 | 766,490 | 22,381,508,000 |
22/05/2009 | 28,200 | 1.20 ▲ | 4.44 | 28,300 | 28,300 | 26,500 | 1,343,760 | 37,894,032,000 |
21/05/2009 | 27,000 | 1.20 ▲ | 4.65 | 27,000 | 27,000 | 27,000 | 98,460 | 2,658,420,000 |
20/05/2009 | 25,800 | 1.20 ▲ | 4.88 | 25,800 | 25,800 | 25,800 | 165,550 | 4,271,190,000 |
19/05/2009 | 24,600 | 1.10 ▲ | 4.68 | 24,600 | 24,600 | 24,600 | 262,070 | 6,446,922,000 |
18/05/2009 | 23,500 | 1.10 ▲ | 4.91 | 23,500 | 23,500 | 22,500 | 488,190 | 11,472,465,000 |
15/05/2009 | 22,400 | 1.00 ▲ | 4.67 | 22,400 | 22,400 | 22,400 | 245,830 | 5,506,592,000 |
14/05/2009 | 21,400 | -0.60 ▼ | -2.73 | 21,500 | 22,100 | 20,900 | 692,510 | 14,819,714,000 |
13/05/2009 | 22,000 | 1.00 ▲ | 4.76 | 22,000 | 22,000 | 21,500 | 1,096,570 | 24,124,540,000 |
12/05/2009 | 21,000 | 1.00 ▲ | 5.00 | 20,900 | 21,000 | 20,500 | 462,560 | 9,713,760,000 |
11/05/2009 | 20,000 | 0.90 ▲ | 4.71 | 20,000 | 20,000 | 19,700 | 659,200 | 13,184,000,000 |
08/05/2009 | 19,100 | 0.90 ▲ | 4.95 | 18,500 | 19,100 | 18,500 | 778,780 | 14,874,698,000 |
07/05/2009 | 18,200 | 0.80 ▲ | 4.60 | 18,200 | 18,200 | 18,000 | 518,600 | 9,438,520,000 |
06/05/2009 | 17,400 | -0.30 ▼ | -1.69 | 18,000 | 18,400 | 17,300 | 963,240 | 16,760,376,000 |
05/05/2009 | 17,700 | 0.80 ▲ | 4.73 | 17,700 | 17,700 | 17,700 | 169,340 | 2,997,318,000 |
04/05/2009 | 16,900 | 0.80 ▲ | 4.97 | 16,900 | 16,900 | 16,900 | 36,070 | 609,583,000 |
29/04/2009 | 16,100 | 0.70 ▲ | 4.55 | 15,000 | 16,100 | 15,000 | 415,860 | 6,695,346,000 |
28/04/2009 | 15,400 | 0.40 ▲ | 2.67 | 14,600 | 15,400 | 14,600 | 273,070 | 4,205,278,000 |
27/04/2009 | 15,000 | -0.70 ▼ | -4.46 | 15,700 | 15,900 | 15,000 | 397,300 | 5,959,500,000 |
24/04/2009 | 15,700 | -0.80 ▼ | -4.85 | 15,700 | 16,000 | 15,700 | 327,510 | 5,141,907,000 |
23/04/2009 | 16,500 | -0.70 ▼ | -4.07 | 17,200 | 17,400 | 16,500 | 329,880 | 5,443,020,000 |
22/04/2009 | 17,200 | 0.70 ▲ | 4.24 | 17,300 | 17,300 | 16,000 | 542,890 | 9,337,708,000 |
21/04/2009 | 16,500 | 0.00 ■■ | 0.00 | 15,700 | 16,500 | 15,700 | 714,390 | 11,787,435,000 |
20/04/2009 | 16,500 | -0.80 ▼ | -4.62 | 16,500 | 17,500 | 16,500 | 683,010 | 11,269,665,000 |
17/04/2009 | 17,300 | 0.80 ▲ | 4.85 | 17,300 | 17,300 | 16,300 | 982,770 | 17,001,921,000 |
16/04/2009 | 16,500 | 0.70 ▲ | 4.43 | 16,500 | 16,500 | 16,500 | 209,010 | 3,448,665,000 |
15/04/2009 | 15,800 | 0.70 ▲ | 4.64 | 15,500 | 15,800 | 14,700 | 973,730 | 15,384,934,000 |
14/04/2009 | 15,100 | 0.70 ▲ | 4.86 | 14,800 | 15,100 | 14,400 | 740,220 | 11,177,322,000 |
13/04/2009 | 14,400 | 0.60 ▲ | 4.35 | 14,400 | 14,400 | 14,400 | 72,870 | 1,049,328,000 |
10/04/2009 | 13,800 | 0.60 ▲ | 4.55 | 13,800 | 13,800 | 13,800 | 232,470 | 3,208,086,000 |
09/04/2009 | 13,200 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,100 | 372,090 | 4,911,588,000 |
08/04/2009 | 13,200 | -0.10 ▼ | -0.75 | 13,200 | 13,900 | 12,900 | 1,007,870 | 13,303,884,000 |
07/04/2009 | 13,300 | 0.60 ▲ | 4.72 | 12,900 | 13,300 | 12,500 | 611,150 | 8,128,295,000 |
03/04/2009 | 12,700 | 0.60 ▲ | 4.96 | 12,700 | 12,700 | 12,700 | 227,530 | 2,889,631,000 |
02/04/2009 | 12,100 | 0.50 ▲ | 4.31 | 12,100 | 12,100 | 12,100 | 99,310 | 1,201,651,000 |
01/04/2009 | 11,600 | 0.50 ▲ | 4.50 | 11,400 | 11,600 | 11,200 | 267,730 | 3,105,668,000 |
31/03/2009 | 11,100 | -0.30 ▼ | -2.63 | 11,100 | 11,400 | 11,000 | 538,010 | 5,971,911,000 |
30/03/2009 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 12,000 | 11,400 | 462,480 | 5,272,272,000 |
27/03/2009 | 12,000 | -0.60 ▼ | -4.76 | 12,700 | 12,800 | 12,000 | 620,330 | 7,443,960,000 |
26/03/2009 | 12,600 | 0.50 ▲ | 4.13 | 12,500 | 12,600 | 12,200 | 494,470 | 6,230,322,000 |
25/03/2009 | 12,100 | 0.50 ▲ | 4.31 | 11,400 | 12,100 | 11,400 | 782,650 | 9,470,065,000 |
24/03/2009 | 11,600 | 0.50 ▲ | 4.50 | 11,600 | 11,600 | 11,500 | 519,180 | 6,022,488,000 |
23/03/2009 | 11,100 | -0.50 ▼ | -4.31 | 11,500 | 11,500 | 11,100 | 310,460 | 3,446,106,000 |
20/03/2009 | 11,600 | -0.10 ▼ | -0.85 | 11,300 | 12,000 | 11,300 | 228,300 | 2,648,280,000 |
19/03/2009 | 11,700 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,700 | 606,190 | 7,092,423,000 |
18/03/2009 | 11,700 | 0.50 ▲ | 4.46 | 11,500 | 11,700 | 11,300 | 789,550 | 9,237,735,000 |
17/03/2009 | 11,200 | 0.30 ▲ | 2.75 | 11,000 | 11,400 | 11,000 | 344,540 | 3,858,848,000 |
16/03/2009 | 10,900 | -0.20 ▼ | -1.80 | 11,100 | 11,200 | 10,900 | 256,150 | 2,792,035,000 |
13/03/2009 | 11,100 | 0.10 ▲ | 0.91 | 11,000 | 11,300 | 10,900 | 574,330 | 6,375,063,000 |
12/03/2009 | 11,000 | 0.50 ▲ | 4.76 | 11,000 | 11,000 | 10,200 | 1,510,930 | 16,620,230,000 |
11/03/2009 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 196,870 | 2,067,135,000 |
10/03/2009 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 10,000 | 219,280 | 2,192,800,000 |
09/03/2009 | 9,600 | 0.40 ▲ | 4.35 | 9,400 | 9,600 | 9,300 | 386,620 | 3,711,552,000 |
06/03/2009 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,200 | 8,900 | 216,970 | 1,996,124,000 |
05/03/2009 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,200 | 8,800 | 152,500 | 1,372,500,000 |
04/03/2009 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,200 | 8,900 | 148,080 | 1,317,912,000 |
03/03/2009 | 9,000 | -0.40 ▼ | -4.26 | 9,200 | 9,300 | 9,000 | 345,960 | 3,113,640,000 |
02/03/2009 | 9,400 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,100 | 204,840 | 1,925,496,000 |
27/02/2009 | 9,300 | -0.20 ▼ | -2.11 | 9,400 | 9,500 | 9,300 | 107,210 | 997,053,000 |
26/02/2009 | 9,500 | -0.50 ▼ | -5.00 | 9,500 | 9,700 | 9,500 | 308,440 | 2,930,180,000 |
25/02/2009 | 10,000 | 0.30 ▲ | 3.09 | 9,700 | 10,000 | 9,600 | 429,010 | 4,290,100,000 |
24/02/2009 | 9,700 | -0.50 ▼ | -4.90 | 9,700 | 9,700 | 9,700 | 65,430 | 634,671,000 |
23/02/2009 | 10,200 | -0.50 ▼ | -4.67 | 10,200 | 10,200 | 10,200 | 76,490 | 780,198,000 |
20/02/2009 | 10,700 | -0.50 ▼ | -4.46 | 10,700 | 10,900 | 10,700 | 184,230 | 1,971,261,000 |
19/02/2009 | 11,200 | -0.50 ▼ | -4.27 | 11,800 | 11,900 | 11,200 | 158,880 | 1,779,456,000 |
18/02/2009 | 11,700 | -0.60 ▼ | -4.88 | 11,800 | 12,000 | 11,700 | 200,790 | 2,349,243,000 |
17/02/2009 | 12,300 | -0.40 ▼ | -3.15 | 12,900 | 12,900 | 12,300 | 235,630 | 2,898,249,000 |
16/02/2009 | 12,700 | 0.30 ▲ | 2.42 | 12,600 | 13,000 | 12,400 | 294,460 | 3,739,642,000 |
13/02/2009 | 12,400 | -0.40 ▼ | -3.12 | 12,600 | 12,600 | 12,300 | 179,730 | 2,228,652,000 |
12/02/2009 | 12,800 | -0.60 ▼ | -4.48 | 12,800 | 13,400 | 12,800 | 249,790 | 3,197,312,000 |
11/02/2009 | 13,400 | -0.70 ▼ | -4.96 | 13,400 | 13,400 | 13,400 | 46,500 | 623,100,000 |
10/02/2009 | 14,100 | -0.70 ▼ | -4.73 | 14,200 | 14,200 | 14,100 | 202,910 | 2,861,031,000 |
09/02/2009 | 14,800 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,400 | 193,850 | 2,868,980,000 |
06/02/2009 | 14,800 | -0.70 ▼ | -4.52 | 14,800 | 15,500 | 14,800 | 263,530 | 3,900,244,000 |
05/02/2009 | 15,500 | -0.80 ▼ | -4.91 | 15,500 | 15,500 | 15,500 | 25,240 | 391,220,000 |
04/02/2009 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 5,080 | 82,804,000 |
03/02/2009 | 17,100 | -0.80 ▼ | -4.47 | 17,100 | 17,100 | 17,100 | 19,220 | 328,662,000 |
02/02/2009 | 17,900 | -0.90 ▼ | -4.79 | 17,900 | 17,900 | 17,900 | 19,560 | 350,124,000 |
23/01/2009 | 18,800 | -0.20 ▼ | -1.05 | 18,700 | 19,000 | 18,700 | 81,790 | 1,537,652,000 |
22/01/2009 | 19,000 | 0.30 ▲ | 1.60 | 18,700 | 19,000 | 18,700 | 74,840 | 1,421,960,000 |
21/01/2009 | 18,700 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,600 | 45,210 | 845,427,000 |
20/01/2009 | 18,700 | -0.30 ▼ | -1.58 | 18,700 | 18,800 | 18,600 | 112,140 | 2,097,018,000 |
19/01/2009 | 19,000 | -0.50 ▼ | -2.56 | 19,300 | 19,500 | 18,600 | 183,510 | 3,486,690,000 |
16/01/2009 | 19,500 | 0.90 ▲ | 4.84 | 18,600 | 19,500 | 18,600 | 518,980 | 10,120,110,000 |
15/01/2009 | 18,600 | 0.00 ■■ | 0.00 | 18,400 | 18,700 | 18,300 | 185,720 | 3,454,392,000 |
14/01/2009 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,900 | 18,400 | 197,160 | 3,667,176,000 |
13/01/2009 | 18,600 | -0.20 ▼ | -1.06 | 18,600 | 19,000 | 18,500 | 154,020 | 2,864,772,000 |
12/01/2009 | 18,800 | -0.20 ▼ | -1.05 | 18,800 | 19,000 | 18,600 | 148,180 | 2,785,784,000 |
09/01/2009 | 19,000 | -0.50 ▼ | -2.56 | 19,200 | 19,400 | 18,700 | 264,690 | 5,029,110,000 |
08/01/2009 | 19,500 | -1.00 ▼ | -4.88 | 20,000 | 20,100 | 19,500 | 303,820 | 5,924,490,000 |
07/01/2009 | 20,500 | 0.10 ▲ | 0.49 | 21,200 | 21,200 | 20,400 | 539,930 | 11,068,565,000 |
06/01/2009 | 20,400 | 0.90 ▲ | 4.62 | 20,000 | 20,400 | 20,000 | 631,790 | 12,888,516,000 |
05/01/2009 | 19,500 | 0.90 ▲ | 4.84 | 18,700 | 19,500 | 18,500 | 479,070 | 9,341,865,000 |
02/01/2009 | 18,600 | -0.30 ▼ | -1.59 | 18,300 | 18,700 | 18,300 | 278,840 | 5,186,424,000 |
31/12/2008 | 18,900 | -0.30 ▼ | -1.56 | 18,900 | 19,000 | 18,700 | 239,090 | 4,518,801,000 |
30/12/2008 | 19,200 | 0.20 ▲ | 1.05 | 18,800 | 19,300 | 18,700 | 228,490 | 4,387,008,000 |
29/12/2008 | 19,000 | -0.70 ▼ | -3.55 | 19,200 | 19,500 | 18,900 | 153,170 | 2,910,230,000 |
26/12/2008 | 19,700 | 0.30 ▲ | 1.55 | 18,700 | 19,700 | 18,600 | 294,520 | 5,802,044,000 |
25/12/2008 | 19,400 | -0.80 ▼ | -3.96 | 20,200 | 20,300 | 19,400 | 209,190 | 4,058,286,000 |
24/12/2008 | 20,200 | -0.70 ▼ | -3.35 | 20,000 | 20,500 | 20,000 | 150,910 | 3,048,382,000 |
23/12/2008 | 20,900 | -0.10 ▼ | -0.48 | 20,600 | 20,900 | 20,600 | 147,970 | 3,092,573,000 |
22/12/2008 | 21,000 | 0.00 ■■ | 0.00 | 20,600 | 21,500 | 20,600 | 331,800 | 6,967,800,000 |
19/12/2008 | 21,000 | -0.80 ▼ | -3.67 | 21,100 | 21,700 | 20,800 | 554,220 | 11,638,620,000 |
18/12/2008 | 21,800 | 0.30 ▲ | 1.40 | 20,500 | 22,500 | 20,500 | 923,090 | 20,123,362,000 |
17/12/2008 | 21,500 | -1.10 ▼ | -4.87 | 21,500 | 21,500 | 21,500 | 500 | 10,750,000 |
16/12/2008 | 22,600 | -1.10 ▼ | -4.64 | 22,600 | 22,600 | 22,600 | 610 | 13,786,000 |
15/12/2008 | 23,700 | -1.20 ▼ | -4.82 | 23,700 | 23,700 | 23,700 | 10,620 | 251,694,000 |
12/12/2008 | 24,900 | -1.30 ▼ | -4.96 | 24,900 | 24,900 | 24,900 | 510 | 12,699,000 |
11/12/2008 | 26,200 | -1.30 ▼ | -4.73 | 26,200 | 26,200 | 26,200 | 460 | 12,052,000 |
10/12/2008 | 27,500 | -1.40 ▼ | -4.84 | 27,500 | 27,500 | 27,500 | 10 | 275,000 |
09/12/2008 | 28,900 | -1.50 ▼ | -4.93 | 28,900 | 28,900 | 28,900 | 10 | 289,000 |
08/12/2008 | 30,400 | -1.60 ▼ | -5.00 | 32,000 | 32,000 | 30,400 | 6,570 | 199,728,000 |
05/12/2008 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 10,110 | 323,520,000 |
01/01/1970 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 0 | 0 | 0 | 0 |