
Ha Tien Transport Joint Stock Company
Mã CK: HTV 12.25 ▼ -0.25 (-2.04%) (cập nhật 23:45 24/06/2022)
Đang giao dịch
HTV » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
24/06/2022 | 12,250 | -0.25 ▼ | -2.04 | 12,500 | 12,600 | 12,250 | 160 | 1,960,000 |
23/06/2022 | 12,500 | 0.15 ▲ | 1.20 | 12,350 | 12,750 | 12,150 | 210 | 2,625,000 |
22/06/2022 | 12,350 | -0.50 ▼ | -4.05 | 12,850 | 12,350 | 12,300 | 40 | 494,000 |
21/06/2022 | 12,850 | 0.35 ▲ | 2.72 | 12,500 | 12,850 | 11,850 | 100 | 1,285,000 |
20/06/2022 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,900 | 12,200 | 1,310 | 16,375,000 |
17/06/2022 | 12,300 | -0.50 ▼ | -4.07 | 12,800 | 12,800 | 12,300 | 480 | 5,904,000 |
16/06/2022 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 710 | 9,088,000 |
15/06/2022 | 12,800 | -0.15 ▼ | -1.17 | 12,950 | 12,900 | 12,100 | 1,810 | 23,168,000 |
14/06/2022 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,950 | 30 | 388,500 |
13/06/2022 | 12,950 | 0.10 ▲ | 0.77 | 12,850 | 12,950 | 12,950 | 30 | 388,500 |
10/06/2022 | 12,850 | -0.15 ▼ | -1.17 | 13,000 | 13,000 | 12,850 | 50 | 642,500 |
09/06/2022 | 13,000 | 0.15 ▲ | 1.15 | 12,850 | 13,000 | 12,650 | 250 | 3,250,000 |
08/06/2022 | 12,850 | 0.00 ■■ | 0.00 | 12,850 | 0 | 0 | 0 | 0 |
07/06/2022 | 13,000 | -0.15 ▼ | -1.15 | 13,150 | 13,000 | 12,650 | 200 | 2,600,000 |
06/06/2022 | 13,150 | 0.00 ■■ | 0.00 | 13,150 | 13,150 | 12,700 | 600 | 7,890,000 |
03/06/2022 | 13,150 | -0.05 ▼ | -0.38 | 13,200 | 13,400 | 13,000 | 1,600 | 21,040,000 |
02/06/2022 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,000 | 2,070 | 27,324,000 |
01/06/2022 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,200 | 13,000 | 1,960 | 25,480,000 |
31/05/2022 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,050 | 700 | 9,240,000 |
30/05/2022 | 13,300 | 0.25 ▲ | 1.88 | 13,050 | 13,350 | 13,000 | 1,960 | 26,068,000 |
29/05/2022 | 13,050 | 0.15 ▲ | 1.15 | 12,900 | 13,200 | 13,000 | 960 | 12,528,000 |
27/05/2022 | 13,050 | 0.15 ▲ | 1.15 | 12,900 | 13,200 | 13,000 | 960 | 12,528,000 |
26/05/2022 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,150 | 12,850 | 350 | 4,515,000 |
25/05/2022 | 12,800 | 0.15 ▲ | 1.17 | 12,650 | 13,000 | 12,800 | 260 | 3,328,000 |
24/05/2022 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 13,050 | 12,650 | 540 | 6,831,000 |
23/05/2022 | 12,650 | -0.25 ▼ | -1.98 | 12,900 | 13,350 | 12,650 | 700 | 8,855,000 |
20/05/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 13,150 | 12,750 | 250 | 3,225,000 |
19/05/2022 | 12,750 | -0.50 ▼ | -3.92 | 13,250 | 13,200 | 12,750 | 150 | 1,912,500 |
18/05/2022 | 13,250 | 0.55 ▲ | 4.15 | 12,700 | 13,500 | 13,150 | 2,690 | 35,642,500 |
17/05/2022 | 12,700 | 0.50 ▲ | 3.94 | 12,200 | 12,700 | 12,250 | 1,870 | 23,749,000 |
16/05/2022 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,900 | 12,100 | 3,200 | 39,040,000 |
13/05/2022 | 12,100 | -0.60 ▼ | -4.96 | 12,700 | 13,000 | 11,900 | 1,350 | 16,335,000 |
12/05/2022 | 12,700 | -0.85 ▼ | -6.69 | 13,550 | 13,500 | 12,650 | 5,340 | 67,818,000 |
11/05/2022 | 13,550 | 0.25 ▲ | 1.85 | 13,300 | 13,550 | 13,150 | 3,320 | 44,986,000 |
10/05/2022 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,800 | 12,500 | 2,800 | 37,240,000 |
09/05/2022 | 13,300 | -0.55 ▼ | -4.14 | 13,850 | 14,000 | 13,150 | 1,470 | 19,551,000 |
29/04/2022 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,550 | 14,000 | 1,210 | 17,545,000 |
28/04/2022 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,900 | 13,500 | 5,450 | 74,120,000 |
27/04/2022 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,000 | 2,410 | 33,258,000 |
26/04/2022 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,000 | 13,300 | 1,510 | 20,989,000 |
25/04/2022 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,300 | 13,450 | 5,560 | 75,616,000 |
23/04/2022 | 13,600 | -1.00 ▼ | -7.35 | 14,600 | 14,900 | 13,600 | 3,140 | 42,704,000 |
22/04/2022 | 13,600 | -1.00 ▼ | -7.35 | 14,600 | 14,900 | 13,600 | 3,140 | 42,704,000 |
21/04/2022 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 15,100 | 14,050 | 1,550 | 22,630,000 |
20/04/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,650 | 1,390 | 20,572,000 |
19/04/2022 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 15,400 | 14,500 | 1,940 | 28,712,000 |
18/04/2022 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 15,700 | 14,750 | 890 | 13,706,000 |
16/04/2022 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 16,400 | 15,700 | 1,500 | 23,700,000 |
15/04/2022 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 16,400 | 15,700 | 1,500 | 23,700,000 |
14/04/2022 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 14,700 | 2,220 | 34,410,000 |
13/04/2022 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 15,100 | 14,500 | 2,230 | 32,335,000 |
12/04/2022 | 15,000 | -0.45 ▼ | -3.00 | 15,450 | 15,950 | 15,000 | 2,900 | 43,500,000 |
08/04/2022 | 15,450 | -0.05 ▼ | -0.32 | 15,500 | 16,250 | 15,300 | 2,460 | 38,007,000 |
07/04/2022 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,700 | 15,350 | 2,200 | 34,100,000 |
06/04/2022 | 15,800 | -0.60 ▼ | -3.80 | 16,400 | 16,350 | 15,800 | 5,000 | 79,000,000 |
05/04/2022 | 16,400 | -1.05 ▼ | -6.40 | 17,450 | 17,300 | 16,250 | 8,530 | 139,892,000 |
04/04/2022 | 17,450 | 0.70 ▲ | 4.01 | 16,750 | 17,900 | 17,100 | 6,680 | 116,566,000 |
01/04/2022 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 16,500 | 10,110 | 169,342,500 |
31/03/2022 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 14,800 | 13,240 | 207,868,000 |
30/03/2022 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,600 | 490 | 7,203,000 |
29/03/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,550 | 1,540 | 22,792,000 |
28/03/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,450 | 630 | 9,324,000 |
25/03/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,400 | 2,190 | 32,412,000 |
24/03/2022 | 14,800 | 0.15 ▲ | 1.01 | 14,650 | 14,800 | 14,500 | 1,550 | 22,940,000 |
23/03/2022 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 14,850 | 14,600 | 940 | 13,771,000 |
22/03/2022 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,950 | 14,400 | 1,670 | 24,716,000 |
21/03/2022 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,900 | 14,600 | 940 | 13,724,000 |
18/03/2022 | 14,900 | 0.15 ▲ | 1.01 | 14,750 | 14,950 | 14,600 | 3,410 | 50,809,000 |
17/03/2022 | 14,750 | 0.15 ▲ | 1.02 | 14,600 | 14,900 | 14,600 | 2,110 | 31,122,500 |
16/03/2022 | 14,600 | 0.35 ▲ | 2.40 | 14,250 | 14,600 | 14,300 | 510 | 7,446,000 |
15/03/2022 | 14,250 | -0.15 ▼ | -1.05 | 14,400 | 14,500 | 14,150 | 1,590 | 22,657,500 |
14/03/2022 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 14,700 | 14,350 | 2,370 | 34,128,000 |
11/03/2022 | 14,800 | 0.50 ▲ | 3.38 | 14,300 | 14,850 | 14,250 | 5,310 | 78,588,000 |
10/03/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,200 | 2,210 | 31,603,000 |
09/03/2022 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,400 | 14,050 | 2,230 | 31,666,000 |
08/03/2022 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,450 | 14,300 | 970 | 13,968,000 |
07/03/2022 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,200 | 1,790 | 25,955,000 |
06/03/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,400 | 1,210 | 17,424,000 |
04/03/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,400 | 1,210 | 17,424,000 |
03/03/2022 | 14,400 | 0.25 ▲ | 1.74 | 14,150 | 14,500 | 14,200 | 1,910 | 27,504,000 |
02/03/2022 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,400 | 14,100 | 1,100 | 15,565,000 |
01/03/2022 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 14,200 | 1,810 | 25,702,000 |
28/02/2022 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,600 | 14,150 | 190 | 2,717,000 |
25/02/2022 | 14,600 | 0.35 ▲ | 2.40 | 14,250 | 14,900 | 14,150 | 340 | 4,964,000 |
24/02/2022 | 14,250 | -0.45 ▼ | -3.16 | 14,700 | 14,900 | 14,200 | 870 | 12,397,500 |
23/02/2022 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,750 | 14,500 | 110 | 1,617,000 |
22/02/2022 | 14,700 | 0.15 ▲ | 1.02 | 14,550 | 14,950 | 14,200 | 110 | 1,617,000 |
21/02/2022 | 14,550 | 0.15 ▲ | 1.03 | 14,400 | 14,900 | 14,550 | 1,710 | 24,880,500 |
18/02/2022 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,450 | 14,400 | 570 | 8,208,000 |
17/02/2022 | 14,450 | 0.05 ▲ | 0.35 | 14,400 | 14,500 | 14,100 | 560 | 8,092,000 |
16/02/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,200 | 190 | 2,736,000 |
15/02/2022 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,450 | 13,800 | 360 | 5,184,000 |
14/02/2022 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,450 | 14,400 | 600 | 8,670,000 |
11/02/2022 | 14,450 | 0.05 ▲ | 0.35 | 14,400 | 14,500 | 14,100 | 70 | 1,011,500 |
10/02/2022 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,500 | 14,400 | 490 | 7,056,000 |
09/02/2022 | 14,450 | 0.05 ▲ | 0.35 | 14,400 | 14,450 | 14,200 | 800 | 11,560,000 |
08/02/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,050 | 2,070 | 29,808,000 |
07/02/2022 | 14,400 | 0.40 ▲ | 2.78 | 14,000 | 14,400 | 13,950 | 200 | 2,880,000 |
29/01/2022 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,100 | 13,900 | 190 | 2,660,000 |
28/01/2022 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,100 | 13,900 | 190 | 2,660,000 |
27/01/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,000 | 520 | 7,436,000 |
26/01/2022 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 330 | 4,686,000 |
25/01/2022 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,100 | 220 | 3,124,000 |
24/01/2022 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,500 | 13,900 | 1,130 | 15,933,000 |
21/01/2022 | 14,150 | 0.00 ■■ | 0.00 | 14,150 | 14,950 | 14,000 | 930 | 13,159,500 |
20/01/2022 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,200 | 13,800 | 300 | 4,230,000 |
19/01/2022 | 13,850 | -0.25 ▼ | -1.81 | 14,100 | 14,100 | 13,800 | 820 | 11,357,000 |
18/01/2022 | 14,000 | -0.25 ▼ | -1.79 | 14,250 | 14,250 | 14,000 | 870 | 12,180,000 |
17/01/2022 | 14,350 | -0.25 ▼ | -1.74 | 14,600 | 14,600 | 14,350 | 2,700 | 38,745,000 |
15/01/2022 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,650 | 14,400 | 440 | 6,424,000 |
14/01/2022 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,650 | 14,400 | 440 | 6,424,000 |
13/01/2022 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,700 | 14,400 | 1,380 | 20,286,000 |
12/01/2022 | 14,750 | 0.30 ▲ | 2.03 | 14,450 | 14,800 | 14,450 | 570 | 8,407,500 |
11/01/2022 | 14,450 | -0.15 ▼ | -1.04 | 14,600 | 14,650 | 14,450 | 1,150 | 16,617,500 |
10/01/2022 | 14,600 | -0.15 ▼ | -1.03 | 14,750 | 14,750 | 14,500 | 2,660 | 38,836,000 |
07/01/2022 | 14,750 | 0.05 ▲ | 0.34 | 14,700 | 14,800 | 14,600 | 1,390 | 20,502,500 |
06/01/2022 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,500 | 1,560 | 22,932,000 |
05/01/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,600 | 1,990 | 29,452,000 |
04/01/2022 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 15,200 | 14,550 | 1,120 | 16,632,000 |
03/01/2022 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 14,900 | 14,500 | 5,850 | 85,702,500 |
31/12/2021 | 14,850 | 0.05 ▲ | 0.34 | 14,800 | 14,850 | 14,800 | 1,110 | 16,483,500 |
30/12/2021 | 14,800 | -0.05 ▼ | -0.34 | 14,800 | 14,800 | 14,500 | 760 | 11,248,000 |
29/12/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,600 | 860 | 12,728,000 |
23/12/2021 | 14,650 | 0.10 ▲ | 0.68 | 14,550 | 15,000 | 14,650 | 540 | 7,911,000 |
22/12/2021 | 14,650 | 0.10 ▲ | 0.68 | 14,550 | 15,000 | 14,650 | 540 | 7,911,000 |
21/12/2021 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,800 | 14,300 | 700 | 10,185,000 |
20/12/2021 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,650 | 14,400 | 2,820 | 40,890,000 |
17/12/2021 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,750 | 14,500 | 3,100 | 45,570,000 |
16/12/2021 | 14,750 | -0.15 ▼ | -1.02 | 14,750 | 14,950 | 14,600 | 1,450 | 21,387,500 |
15/12/2021 | 14,750 | -0.15 ▼ | -1.02 | 14,900 | 14,900 | 14,750 | 1,640 | 24,190,000 |
14/12/2021 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 15,200 | 14,800 | 2,360 | 35,164,000 |
13/12/2021 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,400 | 5,490 | 80,154,000 |
12/12/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,300 | 2,490 | 36,105,000 |
10/12/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,300 | 2,490 | 36,105,000 |
09/12/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,600 | 14,600 | 14,500 | 2,220 | 32,412,000 |
08/12/2021 | 14,600 | 0.15 ▲ | 1.03 | 14,450 | 14,750 | 14,500 | 960 | 14,016,000 |
07/12/2021 | 14,450 | -0.20 ▼ | -1.38 | 14,650 | 14,650 | 14,400 | 1,210 | 17,484,500 |
06/12/2021 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 15,200 | 14,650 | 2,800 | 41,020,000 |
03/12/2021 | 14,650 | 0.25 ▲ | 1.71 | 14,650 | 14,900 | 14,500 | 5,850 | 85,702,500 |
02/12/2021 | 14,650 | -0.35 ▼ | -2.39 | 15,000 | 14,950 | 14,500 | 1,870 | 27,395,500 |
01/12/2021 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,500 | 14,150 | 1,730 | 25,950,000 |
30/11/2021 | 15,050 | -0.60 ▼ | -3.99 | 15,650 | 15,650 | 15,000 | 4,920 | 74,046,000 |
29/11/2021 | 15,650 | 0.05 ▲ | 0.32 | 15,650 | 15,900 | 14,900 | 1,270 | 19,875,500 |
26/11/2021 | 15,650 | 0.15 ▲ | 0.96 | 15,500 | 15,700 | 15,500 | 3,260 | 51,019,000 |
25/11/2021 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 17,000 | 16,350 | 23,660 | 390,390,000 |
24/11/2021 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,850 | 16,600 | 7,670 | 127,322,000 |
23/11/2021 | 16,800 | -0.15 ▼ | -0.89 | 16,950 | 17,100 | 16,700 | 9,250 | 155,400,000 |
22/11/2021 | 16,950 | -0.15 ▼ | -0.88 | 16,950 | 17,100 | 16,750 | 12,320 | 208,824,000 |
20/11/2021 | 16,950 | -0.25 ▼ | -1.47 | 17,200 | 17,200 | 16,700 | 21,660 | 367,137,000 |
19/11/2021 | 16,950 | -0.25 ▼ | -1.47 | 17,200 | 17,200 | 16,700 | 21,660 | 367,137,000 |
18/11/2021 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 17,300 | 17,000 | 8,680 | 149,296,000 |
17/11/2021 | 16,500 | -0.80 ▼ | -4.85 | 17,300 | 17,300 | 16,500 | 9,560 | 157,740,000 |
16/11/2021 | 17,300 | 0.50 ▲ | 2.89 | 16,800 | 17,300 | 16,600 | 5,660 | 97,918,000 |
15/11/2021 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,800 | 16,550 | 4,720 | 79,296,000 |
13/11/2021 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,600 | 16,500 | 1,460 | 24,090,000 |
12/11/2021 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,600 | 16,500 | 1,460 | 24,090,000 |
11/11/2021 | 16,600 | 0.60 ▲ | 3.61 | 16,000 | 16,600 | 16,000 | 3,970 | 65,902,000 |
10/11/2021 | 16,000 | -0.05 ▼ | -0.31 | 16,050 | 16,200 | 16,000 | 2,900 | 46,400,000 |
09/11/2021 | 16,050 | 0.05 ▲ | 0.31 | 16,050 | 16,200 | 16,000 | 1,000 | 16,050,000 |
08/11/2021 | 16,050 | 0.10 ▲ | 0.62 | 15,950 | 16,050 | 15,950 | 1,930 | 30,976,500 |
07/11/2021 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,800 | 910 | 14,514,500 |
05/11/2021 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,800 | 910 | 14,514,500 |
04/11/2021 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,700 | 460 | 7,222,000 |
03/11/2021 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,700 | 460 | 7,222,000 |
02/11/2021 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 15,900 | 310 | 4,960,000 |
01/11/2021 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,200 | 15,600 | 830 | 12,948,000 |
29/10/2021 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,000 | 15,200 | 1,850 | 29,600,000 |
28/10/2021 | 16,200 | 0.85 ▲ | 5.25 | 15,350 | 16,200 | 15,350 | 4,140 | 67,068,000 |
27/10/2021 | 15,350 | 0.05 ▲ | 0.33 | 15,350 | 15,500 | 15,350 | 180 | 2,763,000 |
26/10/2021 | 15,350 | -0.05 ▼ | -0.33 | 15,350 | 15,350 | 15,200 | 110 | 1,688,500 |
25/10/2021 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,400 | 15,350 | 20 | 307,000 |
22/10/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,600 | 15,100 | 270 | 4,185,000 |
21/10/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,600 | 1,230 | 19,311,000 |
20/10/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,600 | 1,230 | 19,311,000 |
19/10/2021 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,900 | 15,800 | 450 | 7,110,000 |
18/10/2021 | 15,600 | 0.15 ▲ | 0.96 | 15,450 | 15,600 | 15,400 | 120 | 1,872,000 |
15/10/2021 | 15,450 | -0.35 ▼ | -2.27 | 15,800 | 15,600 | 15,450 | 240 | 3,708,000 |
14/10/2021 | 15,800 | 0.70 ▲ | 4.43 | 15,100 | 15,800 | 15,800 | 170 | 2,686,000 |
13/10/2021 | 15,100 | -0.25 ▼ | -1.66 | 15,350 | 15,550 | 15,100 | 800 | 12,080,000 |
12/10/2021 | 15,350 | -0.25 ▼ | -1.63 | 15,600 | 15,600 | 15,300 | 90 | 1,381,500 |
11/10/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 10 | 156,000 |
08/10/2021 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,600 | 15,100 | 250 | 3,875,000 |
07/10/2021 | 15,550 | -0.05 ▼ | -0.32 | 15,600 | 15,550 | 15,050 | 510 | 7,930,500 |
06/10/2021 | 15,600 | 0.05 ▲ | 0.32 | 15,550 | 15,650 | 15,050 | 890 | 13,884,000 |
04/10/2021 | 15,550 | -0.20 ▼ | -1.29 | 15,750 | 15,650 | 15,000 | 1,420 | 22,081,000 |
01/10/2021 | 15,750 | 0.10 ▲ | 0.63 | 15,650 | 15,750 | 15,650 | 250 | 3,937,500 |
30/09/2021 | 15,650 | 0.10 ▲ | 0.64 | 15,650 | 15,750 | 15,650 | 1,250 | 19,562,500 |
29/09/2021 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 15,700 | 15,650 | 460 | 7,199,000 |
28/09/2021 | 15,700 | 0.40 ▲ | 2.55 | 15,300 | 15,700 | 14,600 | 1,460 | 22,922,000 |
27/09/2021 | 15,300 | -0.50 ▼ | -3.27 | 15,800 | 15,500 | 15,300 | 400 | 6,120,000 |
24/09/2021 | 15,800 | -0.35 ▼ | -2.22 | 16,150 | 15,800 | 15,750 | 50 | 790,000 |
23/09/2021 | 16,150 | 0.20 ▲ | 1.24 | 15,950 | 16,150 | 15,800 | 1,020 | 16,473,000 |
22/09/2021 | 15,950 | 0.45 ▲ | 2.82 | 15,500 | 16,050 | 15,600 | 1,460 | 23,287,000 |
21/09/2021 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,600 | 15,350 | 3,140 | 48,670,000 |
20/09/2021 | 15,800 | -0.25 ▼ | -1.58 | 16,050 | 16,750 | 15,800 | 510 | 8,058,000 |
17/09/2021 | 16,050 | -0.25 ▼ | -1.56 | 16,300 | 16,100 | 16,000 | 370 | 5,938,500 |
16/09/2021 | 16,300 | 0.05 ▲ | 0.31 | 16,250 | 16,300 | 16,000 | 180 | 2,934,000 |
15/09/2021 | 16,250 | 0.20 ▲ | 1.23 | 16,050 | 16,250 | 16,000 | 570 | 9,262,500 |
14/09/2021 | 16,050 | -0.15 ▼ | -0.93 | 16,200 | 16,300 | 16,000 | 380 | 6,099,000 |
13/09/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,400 | 16,200 | 170 | 2,754,000 |
11/09/2021 | 16,300 | 0.40 ▲ | 2.45 | 15,900 | 16,350 | 16,050 | 1,300 | 21,190,000 |
10/09/2021 | 16,300 | 0.40 ▲ | 2.45 | 15,900 | 16,350 | 16,050 | 1,300 | 21,190,000 |
09/09/2021 | 15,900 | -0.30 ▼ | -1.89 | 15,900 | 16,200 | 15,500 | 910 | 14,469,000 |
08/09/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 15,900 | 15,650 | 430 | 6,837,000 |
07/09/2021 | 15,800 | -0.05 ▼ | -0.32 | 15,850 | 15,850 | 15,700 | 580 | 9,164,000 |
06/09/2021 | 15,850 | 0.35 ▲ | 2.21 | 15,500 | 15,850 | 15,400 | 2,850 | 45,172,500 |
05/09/2021 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,000 | 13,800 | 440 | 6,248,000 |
03/09/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 1,000 | 14,000,000 |
01/09/2021 | 15,500 | -0.15 ▼ | -0.97 | 15,650 | 15,600 | 15,200 | 530 | 8,215,000 |
31/08/2021 | 15,650 | 0.15 ▲ | 0.96 | 15,500 | 15,650 | 15,200 | 50 | 782,500 |
30/08/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 16,150 | 15,200 | 1,050 | 16,275,000 |
27/08/2021 | 15,200 | 0.50 ▲ | 3.29 | 14,700 | 15,350 | 14,800 | 8,530 | 129,656,000 |
26/08/2021 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 15,550 | 14,700 | 420 | 6,174,000 |
25/08/2021 | 14,750 | 0.15 ▲ | 1.02 | 14,600 | 14,950 | 14,450 | 410 | 6,047,500 |
24/08/2021 | 14,600 | -0.35 ▼ | -2.40 | 14,950 | 14,600 | 14,600 | 870 | 12,702,000 |
23/08/2021 | 14,950 | -0.15 ▼ | -1.00 | 15,100 | 15,150 | 14,950 | 1,180 | 17,641,000 |
20/08/2021 | 15,100 | 0.05 ▲ | 0.33 | 15,100 | 15,700 | 15,100 | 1,380 | 20,838,000 |
19/08/2021 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,550 | 15,000 | 880 | 13,288,000 |
18/08/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 16,250 | 14,900 | 630 | 9,891,000 |
17/08/2021 | 15,750 | -0.20 ▼ | -1.27 | 15,950 | 15,800 | 15,100 | 1,810 | 28,507,500 |
16/08/2021 | 15,950 | -1.10 ▼ | -6.90 | 17,050 | 16,700 | 15,900 | 10,360 | 165,242,000 |
13/08/2021 | 17,050 | 0.95 ▲ | 5.57 | 16,100 | 17,050 | 16,500 | 2,010 | 34,270,500 |
12/08/2021 | 16,100 | 0.70 ▲ | 4.35 | 15,400 | 16,200 | 15,900 | 1,920 | 30,912,000 |
11/08/2021 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,400 | 14,400 | 17,500 | 269,500,000 |
10/08/2021 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,450 | 14,300 | 210 | 3,024,000 |
09/08/2021 | 14,300 | 0.10 ▲ | 0.70 | 14,300 | 14,400 | 14,200 | 110 | 1,573,000 |
06/08/2021 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,350 | 14,100 | 110 | 1,573,000 |
05/08/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,450 | 14,000 | 440 | 6,248,000 |
04/08/2021 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 80 | 1,120,000 |
03/08/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 1,000 | 14,000,000 |
02/08/2021 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 13,900 | 13,900 | 10 | 139,000 |
01/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,600 | 13,400 | 470 | 6,345,000 |
30/07/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,600 | 13,400 | 470 | 6,345,000 |
28/07/2021 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 13,900 | 13,700 | 110 | 1,507,000 |
27/07/2021 | 13,900 | 0.55 ▲ | 3.96 | 13,350 | 13,950 | 13,400 | 560 | 7,784,000 |
26/07/2021 | 13,350 | -0.45 ▼ | -3.37 | 13,800 | 13,900 | 13,100 | 60 | 801,000 |
25/07/2021 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 13,850 | 13,800 | 40 | 552,000 |
23/07/2021 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 13,850 | 13,800 | 40 | 552,000 |
21/07/2021 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 13,950 | 13,600 | 50 | 695,000 |
20/07/2021 | 13,450 | 0.05 ▲ | 0.37 | 13,400 | 13,600 | 13,000 | 360 | 4,842,000 |
19/07/2021 | 13,400 | 0.20 ▲ | 1.49 | 13,400 | 13,600 | 13,400 | 320 | 4,288,000 |
16/07/2021 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,000 | 13,400 | 520 | 6,968,000 |
15/07/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,050 | 14,000 | 40 | 560,000 |
12/07/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,400 | 13,100 | 180 | 2,556,000 |
09/07/2021 | 14,000 | 0.45 ▲ | 3.21 | 14,000 | 14,450 | 14,000 | 250 | 3,500,000 |
08/07/2021 | 14,000 | -0.45 ▼ | -3.21 | 14,450 | 14,000 | 14,000 | 1,270 | 17,780,000 |
07/07/2021 | 14,450 | 0.35 ▲ | 2.42 | 14,100 | 14,750 | 14,450 | 170 | 2,456,500 |
06/07/2021 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,100 | 14,000 | 100 | 1,410,000 |
05/07/2021 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 220 | 3,168,000 |
02/07/2021 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,100 | 160 | 2,304,000 |
01/07/2021 | 14,200 | 0.05 ▲ | 0.35 | 14,150 | 14,200 | 14,200 | 40 | 568,000 |
30/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,150 | 14,050 | 30 | 424,500 |
29/06/2021 | 14,200 | 0.05 ▲ | 0.35 | 14,150 | 14,200 | 14,200 | 50 | 710,000 |
25/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,150 | 14,150 | 200 | 2,830,000 |
24/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,150 | 14,150 | 200 | 2,830,000 |
23/06/2021 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,400 | 14,200 | 330 | 4,686,000 |
22/06/2021 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,450 | 14,400 | 70 | 1,008,000 |
21/06/2021 | 14,450 | 0.35 ▲ | 2.42 | 14,500 | 14,500 | 14,450 | 140 | 2,023,000 |
18/06/2021 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,500 | 14,000 | 550 | 7,975,000 |
17/06/2021 | 14,100 | 0.05 ▲ | 0.35 | 14,050 | 14,100 | 14,050 | 40 | 564,000 |
16/06/2021 | 14,050 | -0.25 ▼ | -1.78 | 14,300 | 14,300 | 14,050 | 220 | 3,091,000 |
15/06/2021 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,800 | 200 | 2,760,000 |
14/06/2021 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 200 | 2,800,000 |
11/06/2021 | 14,000 | 0.15 ▲ | 1.07 | 14,000 | 14,350 | 14,000 | 270 | 3,780,000 |
10/06/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,200 | 14,000 | 100 | 1,400,000 |
09/06/2021 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,200 | 13,800 | 470 | 6,674,000 |
08/06/2021 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,500 | 13,350 | 730 | 10,585,000 |
07/06/2021 | 14,100 | -0.70 ▼ | -4.96 | 14,800 | 14,700 | 14,100 | 470 | 6,627,000 |
04/06/2021 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,950 | 14,200 | 150 | 2,220,000 |
03/06/2021 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,950 | 14,200 | 150 | 2,220,000 |
02/06/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,500 | 100 | 1,450,000 |
01/06/2021 | 14,600 | 0.35 ▲ | 2.40 | 14,250 | 14,600 | 14,000 | 210 | 3,066,000 |
31/05/2021 | 14,250 | 0.25 ▲ | 1.75 | 15,150 | 14,350 | 14,100 | 620 | 8,835,000 |
27/05/2021 | 15,150 | 0.10 ▲ | 0.66 | 15,050 | 15,150 | 14,250 | 30 | 454,500 |
26/05/2021 | 15,050 | -0.05 ▼ | -0.33 | 15,100 | 15,050 | 14,200 | 40 | 602,000 |
25/05/2021 | 15,100 | 0.90 ▲ | 5.96 | 14,200 | 15,100 | 14,800 | 520 | 7,852,000 |
24/05/2021 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,200 | 700 | 9,940,000 |
21/05/2021 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,300 | 460 | 6,578,000 |
20/05/2021 | 14,200 | -0.45 ▼ | -3.17 | 14,650 | 14,250 | 14,200 | 30 | 426,000 |
19/05/2021 | 14,650 | 0.10 ▲ | 0.68 | 14,550 | 14,650 | 13,850 | 210 | 3,076,500 |
18/05/2021 | 14,550 | -0.05 ▼ | -0.34 | 14,600 | 14,550 | 14,200 | 160 | 2,328,000 |
14/05/2021 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,850 | 14,600 | 180 | 2,628,000 |
13/05/2021 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,700 | 14,000 | 970 | 14,065,000 |
12/05/2021 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,500 | 14,300 | 40 | 572,000 |
11/05/2021 | 14,200 | -0.65 ▼ | -4.58 | 14,850 | 14,850 | 14,200 | 70 | 994,000 |
10/05/2021 | 14,850 | -0.50 ▼ | -3.37 | 15,350 | 14,850 | 14,500 | 410 | 6,088,500 |
07/05/2021 | 15,350 | 0.55 ▲ | 3.58 | 14,800 | 15,350 | 15,350 | 10 | 153,500 |
06/05/2021 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,000 | 310 | 4,588,000 |
05/05/2021 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,500 | 14,400 | 440 | 6,380,000 |
04/05/2021 | 14,700 | -0.65 ▼ | -4.42 | 15,350 | 14,700 | 14,650 | 180 | 2,646,000 |
03/05/2021 | 13,800 | -1.00 ▼ | -7.25 | 14,800 | 15,800 | 13,800 | 80 | 1,104,000 |
30/04/2021 | 15,350 | 0.70 ▲ | 4.56 | 14,650 | 15,350 | 15,350 | 90 | 1,381,500 |
29/04/2021 | 15,350 | 0.70 ▲ | 4.56 | 14,650 | 15,350 | 15,350 | 90 | 1,381,500 |
28/04/2021 | 14,650 | 0.15 ▲ | 1.02 | 14,500 | 14,650 | 14,650 | 30 | 439,500 |
27/04/2021 | 14,650 | 0.15 ▲ | 1.02 | 14,500 | 14,650 | 14,650 | 30 | 439,500 |
26/04/2021 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,700 | 14,500 | 870 | 12,615,000 |
25/04/2021 | 15,500 | 0.15 ▲ | 0.97 | 15,350 | 15,500 | 14,700 | 190 | 2,945,000 |
23/04/2021 | 15,500 | 0.15 ▲ | 0.97 | 15,350 | 15,500 | 14,700 | 190 | 2,945,000 |
22/04/2021 | 15,350 | -0.25 ▼ | -1.63 | 15,600 | 15,450 | 15,350 | 210 | 3,223,500 |
20/04/2021 | 15,600 | -0.05 ▼ | -0.32 | 15,650 | 15,600 | 15,600 | 90 | 1,404,000 |
19/04/2021 | 15,650 | 0.95 ▲ | 6.07 | 14,700 | 15,700 | 14,700 | 490 | 7,668,500 |
16/04/2021 | 14,700 | -1.05 ▼ | -7.14 | 15,750 | 15,800 | 14,650 | 1,050 | 15,435,000 |
15/04/2021 | 15,750 | -0.05 ▼ | -0.32 | 15,750 | 15,750 | 15,200 | 220 | 3,465,000 |
14/04/2021 | 15,750 | 0.05 ▲ | 0.32 | 15,700 | 15,800 | 15,750 | 60 | 945,000 |
13/04/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,800 | 15,700 | 360 | 5,652,000 |
12/04/2021 | 15,750 | -0.05 ▼ | -0.32 | 15,800 | 15,750 | 14,800 | 1,610 | 25,357,500 |
09/04/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,700 | 100 | 1,580,000 |
08/04/2021 | 15,700 | 0.25 ▲ | 1.59 | 15,700 | 15,950 | 15,700 | 280 | 4,396,000 |
07/04/2021 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,700 | 390 | 6,123,000 |
06/04/2021 | 15,700 | 0.05 ▲ | 0.32 | 15,700 | 15,750 | 15,700 | 200 | 3,140,000 |
05/04/2021 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,500 | 570 | 8,949,000 |
02/04/2021 | 15,500 | 0.70 ▲ | 4.52 | 14,800 | 15,800 | 14,800 | 640 | 9,920,000 |
01/04/2021 | 14,800 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,800 | 260 | 3,848,000 |
31/03/2021 | 14,800 | 0.80 ▲ | 5.41 | 14,000 | 14,800 | 14,500 | 480 | 7,104,000 |
30/03/2021 | 14,000 | -0.80 ▼ | -5.71 | 14,800 | 14,700 | 14,000 | 1,440 | 20,160,000 |
29/03/2021 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,800 | 14,500 | 310 | 4,588,000 |
25/03/2021 | 14,850 | -0.05 ▼ | -0.34 | 14,900 | 14,850 | 14,000 | 380 | 5,643,000 |
23/03/2021 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 10 | 149,000 |
22/03/2021 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,000 | 1,150 | 17,135,000 |
19/03/2021 | 14,800 | 0.05 ▲ | 0.34 | 14,750 | 14,800 | 14,700 | 60 | 888,000 |
18/03/2021 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,800 | 14,750 | 200 | 2,950,000 |
17/03/2021 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 80 | 1,184,000 |
16/03/2021 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,750 | 14,700 | 30 | 441,000 |
15/03/2021 | 14,750 | 0.15 ▲ | 1.02 | 14,600 | 14,750 | 14,700 | 30 | 442,500 |
14/03/2021 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,500 | 230 | 3,358,000 |
12/03/2021 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,500 | 230 | 3,358,000 |
11/03/2021 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,500 | 30 | 435,000 |
10/03/2021 | 14,600 | -0.05 ▼ | -0.34 | 14,650 | 14,700 | 14,600 | 50 | 730,000 |
09/03/2021 | 14,650 | 0.10 ▲ | 0.68 | 14,550 | 14,650 | 14,650 | 10 | 146,500 |
08/03/2021 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,550 | 14,500 | 20 | 291,000 |
07/03/2021 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 190 | 2,755,000 |
05/03/2021 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 190 | 2,755,000 |
04/03/2021 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,550 | 14,500 | 160 | 2,320,000 |
03/03/2021 | 14,800 | 0.70 ▲ | 4.73 | 14,100 | 14,800 | 14,800 | 10 | 148,000 |
02/03/2021 | 14,100 | -0.15 ▼ | -1.06 | 14,250 | 14,250 | 14,100 | 160 | 2,256,000 |
01/03/2021 | 14,250 | 0.05 ▲ | 0.35 | 14,250 | 14,400 | 14,250 | 340 | 4,845,000 |
28/02/2021 | 14,250 | -0.95 ▼ | -6.67 | 15,200 | 14,250 | 14,250 | 90 | 1,282,500 |
26/02/2021 | 14,250 | -0.95 ▼ | -6.67 | 15,200 | 14,250 | 14,250 | 90 | 1,282,500 |
25/02/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,200 | 15,300 | 15,200 | 50 | 760,000 |
23/02/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 14,200 | 50 | 760,000 |
22/02/2021 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,500 | 14,900 | 1,690 | 25,519,000 |
20/02/2021 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 15,000 | 90 | 1,350,000 |
19/02/2021 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 15,000 | 90 | 1,350,000 |
09/02/2021 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,500 | 90 | 1,305,000 |
07/02/2021 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 14,200 | 110 | 1,562,000 |
05/02/2021 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 14,200 | 110 | 1,562,000 |
05/01/2021 | 14,100 | 0.50 ▲ | 3.55 | 13,600 | 14,100 | 13,700 | 190 | 2,679,000 |
04/01/2021 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,600 | 1,590 | 21,624,000 |
31/12/2020 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,500 | 13,700 | 1,080 | 14,796,000 |
30/12/2020 | 13,600 | -0.90 ▼ | -6.62 | 14,500 | 14,850 | 13,600 | 1,520 | 20,672,000 |
29/12/2020 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,850 | 14,500 | 250 | 3,625,000 |
28/12/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 13,500 | 1,315 | 18,936,000 |
27/12/2020 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,500 | 13,000 | 6 | 81,000 |
25/12/2020 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,500 | 13,000 | 6 | 81,000 |
24/12/2020 | 13,000 | -0.90 ▼ | -6.92 | 13,900 | 13,050 | 13,000 | 213 | 2,769,000 |
23/12/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 13,900 | 12,900 | 347 | 4,823,300 |
22/12/2020 | 13,700 | 0.80 ▲ | 5.84 | 12,900 | 13,700 | 12,900 | 271 | 3,712,700 |
21/12/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 210 | 2,709,000 |
20/12/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 13 | 167,700 |
18/12/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 13 | 167,700 |
17/12/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,500 | 895 | 11,545,500 |
16/12/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 144 | 1,828,800 |
15/12/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 1,377 | 17,487,900 |
14/12/2020 | 12,700 | -0.10 ▼ | -0.79 | 12,750 | 12,700 | 12,650 | 67 | 850,900 |
13/12/2020 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,700 | 231 | 2,945,250 |
11/12/2020 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,700 | 231 | 2,945,250 |
10/12/2020 | 12,750 | 0.20 ▲ | 1.57 | 12,600 | 12,800 | 12,600 | 240 | 3,060,000 |
09/12/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 41 | 516,600 |
08/12/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 13 | 163,800 |
07/12/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 417 | 5,254,200 |
04/12/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,600 | 12,500 | 21,500 | 270,900,000 |
03/12/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 1,283 | 16,294,100 |
02/12/2020 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,600 | 12,500 | 254 | 3,200,400 |
01/12/2020 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 3 | 38,400 |
30/11/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,600 | 530 | 6,784,000 |
27/11/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,600 | 530 | 6,784,000 |
26/11/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 960 | 12,096,000 |
25/11/2020 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,700 | 12,600 | 3,490 | 43,974,000 |
23/11/2020 | 12,800 | -0.20 ▼ | -1.56 | 12,800 | 12,800 | 12,500 | 1,140 | 14,592,000 |
18/11/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,650 | 843 | 10,790,400 |
17/11/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,650 | 843 | 10,790,400 |
16/11/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,500 | 33 | 425,700 |
13/11/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,650 | 12,500 | 13 | 162,500 |
12/11/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 2,021 | 25,262,500 |
11/11/2020 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,600 | 12,600 | 92 | 1,159,200 |
09/11/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,650 | 12,800 | 12,650 | 244 | 3,123,200 |
06/11/2020 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 12,650 | 12,650 | 2 | 25,300 |
05/11/2020 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 12,650 | 12,650 | 2 | 25,300 |
04/11/2020 | 12,650 | 0.20 ▲ | 1.58 | 12,500 | 12,650 | 12,500 | 496 | 6,274,400 |
03/11/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 2,501 | 31,262,500 |
01/11/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,750 | 12,500 | 1,152 | 14,400,000 |
30/10/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,750 | 12,500 | 1,152 | 14,400,000 |
29/10/2020 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,850 | 12,500 | 212 | 2,660,600 |
28/10/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 12,500 | 50 | 625,000 |
27/10/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,700 | 37 | 477,300 |
26/10/2020 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,700 | 12,500 | 4 | 50,800 |
25/10/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,800 | 2 | 25,600 |
23/10/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,800 | 2 | 25,600 |
22/10/2020 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,100 | 3,036 | 38,253,600 |
21/10/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 12,500 | 200 | 2,500,000 |
18/10/2020 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 12,900 | 12,500 | 37 | 477,300 |
16/10/2020 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 12,900 | 12,500 | 37 | 477,300 |
15/10/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000,000 |
14/10/2020 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,700 | 1,087 | 14,131,000 |
13/10/2020 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,700 | 1,087 | 14,131,000 |
12/10/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 1,244 | 16,047,600 |
10/10/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,900 | 35 | 451,500 |
09/10/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,900 | 35 | 451,500 |
08/10/2020 | 12,950 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,950 | 10 | 129,500 |
07/10/2020 | 13,000 | 0.30 ▲ | 2.31 | 12,750 | 13,000 | 12,850 | 158 | 2,054,000 |
06/10/2020 | 12,750 | 0.10 ▲ | 0.78 | 12,650 | 12,750 | 12,500 | 111 | 1,415,250 |
05/10/2020 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,650 | 12,500 | 153 | 1,935,450 |
03/10/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,550 | 12,550 | 100 | 1,255,000 |
02/10/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,550 | 12,550 | 100 | 1,255,000 |
01/10/2020 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,550 | 12,500 | 495 | 6,212,250 |
30/09/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 237 | 2,962,500 |
29/09/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,550 | 12,500 | 90 | 1,125,000 |
28/09/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,550 | 12,500 | 394 | 4,944,700 |
25/09/2020 | 12,550 | 0.30 ▲ | 2.39 | 12,300 | 12,700 | 12,300 | 2,835 | 35,579,250 |
24/09/2020 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,300 | 12,200 | 17 | 209,100 |
23/09/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,850 | 12,500 | 12,200 | 422 | 5,275,000 |
22/09/2020 | 12,850 | 0.40 ▲ | 3.11 | 12,500 | 12,850 | 12,850 | 1 | 12,850 |
21/09/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,100 | 69 | 862,500 |
18/09/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,200 | 1,337 | 16,712,500 |
17/09/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 0 | 0 | 700 | 8,750,000 |
16/09/2020 | 12,800 | 0.00 ■■ | 0.00 | 12,850 | 12,850 | 12,800 | 42 | 537,600 |
15/09/2020 | 12,850 | 0.40 ▲ | 3.11 | 12,500 | 12,900 | 12,600 | 147 | 1,888,950 |
14/09/2020 | 12,500 | -1.70 ▼ | -13.60 | 14,150 | 13,000 | 12,500 | 311 | 3,887,500 |
12/09/2020 | 14,150 | 0.00 ■■ | 0.00 | 14,200 | 14,150 | 14,000 | 1,425 | 20,163,750 |
11/09/2020 | 14,150 | 0.00 ■■ | 0.00 | 14,200 | 14,150 | 14,000 | 1,425 | 20,163,750 |
10/09/2020 | 14,200 | 0.40 ▲ | 2.82 | 13,750 | 14,200 | 13,750 | 4,915 | 69,793,000 |
09/09/2020 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,700 | 6,440 | 88,550,000 |
08/09/2020 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,800 | 13,600 | 1,474 | 20,341,200 |
07/09/2020 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,500 | 718 | 9,764,800 |
06/09/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,750 | 13,700 | 235 | 3,219,500 |
04/09/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,750 | 13,700 | 235 | 3,219,500 |
03/09/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,700 | 558 | 7,644,600 |
02/09/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 1,139 | 15,604,300 |
01/09/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 1,139 | 15,604,300 |
31/08/2020 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 14,000 | 13,500 | 3,105 | 42,538,500 |
28/08/2020 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,500 | 1,276 | 17,226,000 |
27/08/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,550 | 13,600 | 13,400 | 1,241 | 16,877,600 |
26/08/2020 | 13,550 | 0.00 ■■ | 0.00 | 13,600 | 13,550 | 13,500 | 24 | 325,200 |
25/08/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,500 | 622 | 8,459,200 |
24/08/2020 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,000 | 1,438 | 19,556,800 |
22/08/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,800 | 13,500 | 678 | 9,288,600 |
21/08/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,800 | 13,500 | 678 | 9,288,600 |
20/08/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,950 | 13,400 | 1,488 | 19,939,200 |
19/08/2020 | 13,400 | 0.70 ▲ | 5.22 | 12,700 | 13,450 | 12,800 | 1,306 | 17,500,400 |
17/08/2020 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,700 | 12,400 | 402 | 5,105,400 |
12/08/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,900 | 1 | 12,900 |
11/08/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,850 | 12,600 | 12,500 | 800 | 10,000,000 |
10/08/2020 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 12,850 | 12,850 | 5 | 64,250 |
07/08/2020 | 12,950 | 0.40 ▲ | 3.09 | 12,500 | 12,950 | 12,950 | 31 | 401,450 |
06/08/2020 | 12,500 | 0.50 ▲ | 4.00 | 12,500 | 13,000 | 12,500 | 2,510 | 31,375,000 |
05/08/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,850 | 12,500 | 12,500 | 101 | 1,262,500 |
04/08/2020 | 12,850 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,850 | 4 | 51,400 |
03/08/2020 | 12,900 | 0.30 ▲ | 2.33 | 12,600 | 12,900 | 12,600 | 797 | 10,281,300 |
02/08/2020 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,600 | 12,500 | 15 | 189,000 |
31/07/2020 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,600 | 12,500 | 15 | 189,000 |
30/07/2020 | 12,200 | -0.60 ▼ | -4.92 | 12,750 | 12,200 | 12,200 | 177 | 2,159,400 |
29/07/2020 | 12,750 | -0.10 ▼ | -0.78 | 12,850 | 12,750 | 12,750 | 1 | 12,750 |
28/07/2020 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,000 | 4,000 | 51,400,000 |
27/07/2020 | 12,050 | -0.80 ▼ | -6.64 | 12,800 | 12,050 | 11,950 | 1,077 | 12,977,850 |
23/07/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,800 | 7 | 89,600 |
22/07/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,000 | 12,400 | 1,047 | 13,506,300 |
21/07/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,450 | 12,500 | 1,559 | 19,487,500 |
20/07/2020 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,500 | 1,268 | 16,357,200 |
19/07/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,700 | 105 | 1,344,000 |
17/07/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,700 | 105 | 1,344,000 |
16/07/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 2 | 25,800 |
15/07/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 101 | 1,302,900 |
14/07/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 12,900 | 16 | 206,400 |
13/07/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 12,500 | 10 | 125,000 |
10/07/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 100 | 1,290,000 |
09/07/2020 | 12,900 | -0.30 ▼ | -2.33 | 13,200 | 12,900 | 12,500 | 5 | 64,500 |
07/07/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,200 | 10 | 132,000 |
05/07/2020 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,000 | 13,000 | 27 | 351,000 |
03/07/2020 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,000 | 13,000 | 27 | 351,000 |
02/07/2020 | 13,500 | 0.80 ▲ | 5.93 | 12,750 | 13,500 | 13,500 | 1 | 13,500 |
01/07/2020 | 12,750 | -0.90 ▼ | -7.06 | 13,600 | 13,000 | 12,750 | 35 | 446,250 |
30/06/2020 | 13,600 | 0.80 ▲ | 5.88 | 12,800 | 13,600 | 12,800 | 8 | 108,800 |
29/06/2020 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 36 | 460,800 |
25/06/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,950 | 12,800 | 12,500 | 21 | 268,800 |
24/06/2020 | 12,950 | 0.00 ■■ | 0.00 | 12,900 | 12,950 | 12,900 | 500 | 6,475,000 |
23/06/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 21 | 270,900 |
22/06/2020 | 12,900 | 0.30 ▲ | 2.33 | 12,600 | 12,900 | 12,600 | 459 | 5,921,100 |
19/06/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,600 | 21 | 264,600 |
17/06/2020 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,600 | 12,600 | 200 | 2,520,000 |
15/06/2020 | 12,650 | 0.20 ▲ | 1.58 | 12,450 | 12,850 | 12,400 | 329 | 4,161,850 |
13/06/2020 | 12,450 | -0.10 ▼ | -0.80 | 12,500 | 12,450 | 12,450 | 10 | 124,500 |
12/06/2020 | 12,450 | -0.10 ▼ | -0.80 | 12,500 | 12,450 | 12,450 | 10 | 124,500 |
11/06/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,850 | 12,500 | 12,500 | 7 | 87,500 |
10/06/2020 | 12,850 | -0.40 ▼ | -3.11 | 13,200 | 12,850 | 12,500 | 423 | 5,435,550 |
09/06/2020 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 0 | 0 | 0 | 0 |
08/06/2020 | 13,200 | 0.40 ▲ | 3.03 | 12,800 | 13,300 | 12,800 | 405 | 5,346,000 |
06/06/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,300 | 12,000 | 2,004 | 25,651,200 |
05/06/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,300 | 12,000 | 2,004 | 25,651,200 |
04/06/2020 | 12,700 | -0.80 ▼ | -6.30 | 13,500 | 13,300 | 12,600 | 1,061 | 13,474,700 |
02/06/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,900 | 12,800 | 71 | 958,500 |
01/06/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,900 | 12,800 | 71 | 958,500 |
31/05/2020 | 13,400 | -0.20 ▼ | -1.49 | 13,550 | 13,400 | 12,800 | 31 | 415,400 |
29/05/2020 | 13,400 | -0.20 ▼ | -1.49 | 13,550 | 13,400 | 12,800 | 31 | 415,400 |
28/05/2020 | 13,550 | 0.70 ▲ | 5.17 | 12,850 | 13,550 | 12,800 | 58 | 785,900 |
27/05/2020 | 12,850 | -0.20 ▼ | -1.56 | 13,000 | 13,700 | 12,850 | 249 | 3,199,650 |
26/05/2020 | 13,000 | -0.80 ▼ | -6.15 | 13,800 | 13,100 | 13,000 | 123 | 1,599,000 |
25/05/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,000 | 9 | 124,200 |
24/05/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 30 | 414,000 |
22/05/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 30 | 414,000 |
21/05/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,000 | 107 | 1,476,600 |
20/05/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,150 | 3 | 41,400 |
19/05/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,950 | 13,900 | 13,300 | 233 | 3,238,700 |
14/05/2020 | 13,950 | 0.40 ▲ | 2.87 | 13,600 | 13,950 | 13,950 | 1 | 13,950 |
13/05/2020 | 13,950 | 0.40 ▲ | 2.87 | 13,600 | 13,950 | 13,950 | 1 | 13,950 |
12/05/2020 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 13,600 | 13,600 | 285 | 3,876,000 |
11/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 2 | 28,000 |
10/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 2 | 28,000 |
08/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 2 | 28,000 |
07/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 22 | 308,000 |
06/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 22 | 308,000 |
05/05/2020 | 14,000 | 0.70 ▲ | 5.00 | 13,300 | 14,000 | 12,400 | 38 | 532,000 |
04/05/2020 | 13,300 | 0.60 ▲ | 4.51 | 12,700 | 13,300 | 13,300 | 1 | 13,300 |
28/04/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,000 | 12,700 | 357 | 4,533,900 |
27/04/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,000 | 12,700 | 357 | 4,533,900 |
26/04/2020 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,450 | 12,500 | 807 | 10,248,900 |
24/04/2020 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,450 | 12,500 | 807 | 10,248,900 |
23/04/2020 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,500 | 12,700 | 2,344 | 30,706,400 |
22/04/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,500 | 28 | 361,200 |
21/04/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,500 | 28 | 361,200 |
20/04/2020 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 12,900 | 12,150 | 2 | 25,800 |
19/04/2020 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,300 | 12,800 | 17 | 221,000 |
17/04/2020 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,300 | 12,800 | 17 | 221,000 |
16/04/2020 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 8 | 102,400 |
15/04/2020 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 13,300 | 12,500 | 32 | 409,600 |
14/04/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 13,600 | 12,500 | 3 | 37,500 |
13/04/2020 | 12,800 | -0.50 ▼ | -3.91 | 13,300 | 12,800 | 12,500 | 7 | 89,600 |
12/04/2020 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,300 | 12,500 | 5 | 66,500 |
10/04/2020 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,300 | 12,500 | 5 | 66,500 |
09/04/2020 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 12,500 | 12,100 | 17 | 212,500 |
08/04/2020 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 13,000 | 1 | 13,000 |
07/04/2020 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 13,000 | 1 | 13,000 |
06/04/2020 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 12,900 | 12,500 | 6 | 76,800 |
03/04/2020 | 12,800 | -0.30 ▼ | -2.34 | 13,100 | 12,900 | 12,500 | 6 | 76,800 |
02/04/2020 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,200 | 12,400 | 17 | 222,700 |
01/04/2020 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,200 | 12,400 | 17 | 222,700 |
31/03/2020 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,350 | 11,650 | 44 | 585,200 |
27/03/2020 | 12,500 | 0.60 ▲ | 4.80 | 11,950 | 12,500 | 12,500 | 1 | 12,500 |
26/03/2020 | 12,500 | 0.60 ▲ | 4.80 | 11,950 | 12,500 | 12,500 | 1 | 12,500 |
25/03/2020 | 11,950 | 0.00 ■■ | 0.00 | 11,900 | 11,950 | 11,500 | 56 | 669,200 |
24/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,900 | 4 | 47,600 |
23/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,150 | 51 | 606,900 |
22/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,300 | 11 | 130,900 |
20/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,300 | 11 | 130,900 |
19/03/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 11,900 | 11,300 | 57 | 678,300 |
18/03/2020 | 12,000 | -0.30 ▼ | -2.50 | 12,250 | 12,000 | 11,950 | 11 | 132,000 |
17/03/2020 | 12,000 | -0.30 ▼ | -2.50 | 12,250 | 12,000 | 11,950 | 11 | 132,000 |
16/03/2020 | 12,250 | 0.30 ▲ | 2.45 | 11,950 | 12,500 | 11,800 | 1,380 | 16,905,000 |
12/03/2020 | 11,950 | 0.10 ▲ | 0.84 | 11,950 | 12,500 | 11,900 | 2,060 | 24,617,000 |
11/03/2020 | 11,950 | -0.85 ▼ | -7.11 | 12,800 | 13,500 | 11,950 | 4,240 | 50,668,000 |
10/03/2020 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,400 | 147 | 1,881,600 |
09/03/2020 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 13,150 | 12,000 | 161 | 1,932,000 |
06/03/2020 | 12,900 | -0.30 ▼ | -2.33 | 13,150 | 12,900 | 12,500 | 193 | 2,489,700 |
05/03/2020 | 13,150 | 0.20 ▲ | 1.52 | 12,950 | 13,150 | 13,000 | 6 | 78,900 |
04/03/2020 | 12,950 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,700 | 885 | 11,460,750 |
03/03/2020 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,000 | 12,650 | 64 | 832,000 |
02/03/2020 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,400 | 12,650 | 211 | 2,827,400 |
28/02/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,000 | 34 | 459,000 |
27/02/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,000 | 71 | 958,500 |
26/02/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 13,500 | 13,050 | 18 | 243,000 |
24/02/2020 | 14,000 | 0.70 ▲ | 5.00 | 13,350 | 14,000 | 13,600 | 6 | 84,000 |
21/02/2020 | 13,350 | -0.40 ▼ | -3.00 | 13,700 | 13,600 | 13,350 | 51 | 680,850 |
20/02/2020 | 13,700 | 0.70 ▲ | 5.11 | 13,000 | 13,850 | 13,000 | 124 | 1,698,800 |
19/02/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 13,000 | 103 | 1,339,000 |
18/02/2020 | 13,000 | -0.60 ▼ | -4.62 | 13,550 | 13,700 | 12,900 | 76 | 988,000 |
17/02/2020 | 13,550 | -0.20 ▼ | -1.48 | 13,750 | 13,550 | 13,000 | 6 | 81,300 |
14/02/2020 | 13,750 | -0.20 ▼ | -1.45 | 13,900 | 14,750 | 12,950 | 170 | 2,337,500 |
13/02/2020 | 13,750 | -0.20 ▼ | -1.45 | 13,900 | 14,750 | 12,950 | 170 | 2,337,500 |
12/02/2020 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 13,900 | 13,150 | 17 | 236,300 |
11/02/2020 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 13,900 | 13,150 | 17 | 236,300 |
10/02/2020 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 14,100 | 13,300 | 11 | 155,100 |
09/02/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,300 | 1 | 13,300 |
07/02/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,300 | 1 | 13,300 |
06/02/2020 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 12,550 | 10 | 132,000 |
03/02/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,250 | 3 | 39,900 |
02/02/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,250 | 3 | 39,900 |
31/01/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,250 | 3 | 39,900 |
30/01/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 3 | 39,900 |
29/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
28/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
27/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
26/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
24/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
23/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
22/01/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,250 | 8 | 106,400 |
21/01/2020 | 13,200 | -0.45 ▼ | -3.41 | 13,650 | 13,400 | 12,700 | 1,930 | 25,476,000 |
20/01/2020 | 13,650 | 0.65 ▲ | 4.76 | 13,000 | 13,800 | 12,950 | 60 | 819,000 |
17/01/2020 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,000 | 12,550 | 900 | 11,700,000 |
16/01/2020 | 12,950 | 0.15 ▲ | 1.16 | 12,800 | 12,950 | 12,500 | 1,560 | 20,202,000 |
15/01/2020 | 12,800 | -0.40 ▼ | -3.13 | 13,200 | 13,000 | 12,800 | 20 | 256,000 |
14/01/2020 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,000 | 13,000 | 100 | 1,300,000 |
09/01/2020 | 13,300 | -0.40 ▼ | -3.01 | 13,650 | 13,300 | 12,800 | 375 | 4,987,500 |
08/01/2020 | 13,650 | 0.00 ■■ | 0.00 | 13,650 | 13,650 | 13,650 | 2 | 27,300 |
07/01/2020 | 13,650 | 0.10 ▲ | 0.73 | 13,600 | 13,650 | 13,650 | 1 | 13,650 |
06/01/2020 | 13,600 | -0.80 ▼ | -5.88 | 14,400 | 15,000 | 13,400 | 7 | 95,200 |
03/01/2020 | 14,400 | 0.70 ▲ | 4.86 | 13,700 | 14,400 | 14,400 | 1 | 14,400 |
02/01/2020 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,700 | 1 | 13,700 |
31/12/2019 | 13,500 | -0.30 ▼ | -2.22 | 13,750 | 13,500 | 12,900 | 5 | 67,500 |
30/12/2019 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,750 | 10 | 137,500 |
23/12/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,750 | 13,500 | 51 | 701,250 |
20/12/2019 | 13,800 | 0.35 ▲ | 2.54 | 13,450 | 13,800 | 13,800 | 500 | 6,900,000 |
18/12/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,450 | 5 | 67,250 |
17/12/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,450 | 4 | 53,800 |
12/12/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 12,550 | 36 | 484,200 |
11/12/2019 | 13,450 | -0.10 ▼ | -0.74 | 13,550 | 13,450 | 13,450 | 5 | 67,250 |
10/12/2019 | 13,550 | 0.10 ▲ | 0.74 | 13,450 | 13,550 | 13,550 | 13 | 176,150 |
09/12/2019 | 13,450 | 0.40 ▲ | 2.97 | 13,050 | 13,450 | 13,450 | 4 | 53,800 |
07/12/2019 | 13,050 | -0.50 ▼ | -3.83 | 13,600 | 13,050 | 13,050 | 1 | 13,050 |
06/12/2019 | 13,050 | -0.50 ▼ | -3.83 | 13,600 | 13,050 | 13,050 | 1 | 13,050 |
05/12/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,750 | 13,750 | 13,600 | 15 | 204,000 |
04/12/2019 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,750 | 3 | 41,250 |
03/12/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,850 | 13,750 | 13,050 | 20 | 275,000 |
02/12/2019 | 13,850 | -0.20 ▼ | -1.44 | 14,000 | 13,850 | 13,800 | 5 | 69,250 |
29/11/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 14,000 | 11 | 154,000 |
28/11/2019 | 13,900 | -0.30 ▼ | -2.16 | 14,150 | 13,900 | 13,200 | 106 | 1,473,400 |
27/11/2019 | 14,150 | -0.50 ▼ | -3.53 | 14,650 | 14,150 | 13,650 | 250 | 3,537,500 |
22/11/2019 | 14,650 | 1.00 ▲ | 6.83 | 13,700 | 14,650 | 13,150 | 28 | 410,200 |
15/11/2019 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 30 | 411,000 |
14/11/2019 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 10 | 137,000 |
13/11/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,750 | 13,750 | 13,500 | 82 | 1,123,400 |
12/11/2019 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,700 | 12 | 165,000 |
11/11/2019 | 13,750 | -0.30 ▼ | -2.18 | 14,000 | 13,900 | 13,300 | 44 | 605,000 |
07/11/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,950 | 14,000 | 13,300 | 52 | 728,000 |
06/11/2019 | 13,950 | -0.20 ▼ | -1.43 | 14,100 | 13,950 | 13,250 | 130 | 1,813,500 |
05/11/2019 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,200 | 33 | 465,300 |
04/11/2019 | 14,000 | 0.70 ▲ | 5.00 | 13,350 | 14,000 | 13,800 | 16 | 224,000 |
03/11/2019 | 13,350 | -0.90 ▼ | -6.74 | 14,200 | 13,350 | 13,350 | 1 | 13,350 |
01/11/2019 | 13,350 | -0.90 ▼ | -6.74 | 14,200 | 13,350 | 13,350 | 1 | 13,350 |
31/10/2019 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,200 | 13,500 | 2 | 28,400 |
29/10/2019 | 14,500 | 0.80 ▲ | 5.52 | 13,750 | 14,650 | 12,800 | 400 | 5,800,000 |
28/10/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,950 | 13,600 | 51 | 701,250 |
26/10/2019 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 13,900 | 13,500 | 23 | 317,400 |
25/10/2019 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 13,900 | 13,500 | 23 | 317,400 |
24/10/2019 | 14,100 | -0.20 ▼ | -1.42 | 14,250 | 14,100 | 13,950 | 8 | 112,800 |
22/10/2019 | 14,250 | -0.10 ▼ | -0.70 | 14,300 | 14,250 | 13,400 | 19 | 270,750 |
21/10/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 13,250 | 640 | 9,152,000 |
18/10/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 3 | 42,600 |
17/10/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 201 | 2,854,200 |
16/10/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 201 | 2,854,200 |
15/10/2019 | 14,200 | 0.30 ▲ | 2.11 | 13,950 | 14,200 | 13,550 | 161 | 2,286,200 |
14/10/2019 | 13,950 | -0.30 ▼ | -2.15 | 14,200 | 13,950 | 13,950 | 10 | 139,500 |
11/10/2019 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 14,200 | 1 | 14,200 |
10/10/2019 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 14,200 | 1 | 14,200 |
09/10/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,300 | 13,750 | 85 | 1,181,500 |
08/10/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 21 | 294,000 |
07/10/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,000 | 14,000 | 70 | 980,000 |
04/10/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,100 | 14,000 | 13 | 183,300 |
03/10/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,200 | 14,000 | 24 | 340,800 |
02/10/2019 | 14,350 | -0.10 ▼ | -0.70 | 14,450 | 14,450 | 13,850 | 25 | 358,750 |
01/10/2019 | 14,450 | -0.30 ▼ | -2.08 | 14,700 | 14,450 | 14,000 | 1,007 | 14,551,150 |
30/09/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 63 | 926,100 |
27/09/2019 | 14,700 | 0.40 ▲ | 2.72 | 14,350 | 14,750 | 13,750 | 19 | 279,300 |
26/09/2019 | 14,350 | -0.90 ▼ | -6.27 | 15,250 | 14,500 | 13,800 | 898 | 12,886,300 |
25/09/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,350 | 15,550 | 15,250 | 497 | 7,579,250 |
24/09/2019 | 15,350 | -0.20 ▼ | -1.30 | 15,500 | 15,400 | 15,200 | 1,056 | 16,209,600 |
23/09/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,550 | 15,200 | 223 | 3,456,500 |
20/09/2019 | 15,600 | -0.20 ▼ | -1.28 | 15,750 | 15,750 | 15,600 | 123 | 1,918,800 |
19/09/2019 | 15,750 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,200 | 202 | 3,181,500 |
18/09/2019 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,600 | 15,100 | 769 | 11,996,400 |
17/09/2019 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 15,000 | 34 | 540,600 |
16/09/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,800 | 15,500 | 7 | 108,500 |
13/09/2019 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,050 | 365 | 5,694,000 |
12/09/2019 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 14,700 | 300 | 4,800,000 |
11/09/2019 | 15,600 | 0.90 ▲ | 5.77 | 14,650 | 15,600 | 14,600 | 1,492 | 23,275,200 |
10/09/2019 | 14,650 | -0.10 ▼ | -0.68 | 14,750 | 14,750 | 14,650 | 750 | 10,987,500 |
09/09/2019 | 14,750 | -0.10 ▼ | -0.68 | 14,800 | 14,750 | 14,750 | 85 | 1,253,750 |
06/09/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 50 | 740,000 |
03/09/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,750 | 14,800 | 14,800 | 1 | 14,800 |
29/08/2019 | 14,750 | 0.20 ▲ | 1.36 | 14,550 | 14,750 | 14,750 | 1 | 14,750 |
27/08/2019 | 14,550 | -0.30 ▼ | -2.06 | 14,850 | 14,850 | 14,550 | 536 | 7,798,800 |
22/08/2019 | 14,850 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,350 | 976 | 14,493,600 |
21/08/2019 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 14,900 | 1 | 14,900 |
20/08/2019 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,500 | 14,500 | 65 | 942,500 |
19/08/2019 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 14,900 | 1 | 14,900 |
16/08/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 501 | 7,264,500 |
15/08/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,500 | 14,500 | 420 | 6,090,000 |
13/08/2019 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 14,700 | 14,000 | 501 | 7,364,700 |
12/08/2019 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 14,500 | 421 | 6,272,900 |
09/08/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 20 | 290,000 |
08/08/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,200 | 89 | 1,290,500 |
06/08/2019 | 14,600 | 0.30 ▲ | 2.05 | 14,350 | 14,900 | 14,000 | 502 | 7,329,200 |
05/08/2019 | 14,350 | -0.40 ▼ | -2.79 | 14,700 | 15,000 | 14,350 | 514 | 7,375,900 |
02/08/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 3 | 44,100 |
31/07/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,300 | 51 | 749,700 |
30/07/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,300 | 2,081 | 30,590,700 |
26/07/2019 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 15,100 | 14,700 | 301 | 4,424,700 |
25/07/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,700 | 14,450 | 701 | 10,164,500 |
24/07/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,650 | 14,800 | 14,700 | 700 | 10,290,000 |
23/07/2019 | 14,650 | -0.20 ▼ | -1.37 | 14,850 | 14,800 | 14,650 | 23 | 336,950 |
22/07/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,400 | 83 | 1,232,550 |
19/07/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,850 | 8 | 118,800 |
18/07/2019 | 14,850 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,200 | 236 | 3,504,600 |
17/07/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,500 | 200 | 2,980,000 |
16/07/2019 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 14,900 | 14,550 | 3 | 44,700 |
15/07/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,000 | 201 | 3,035,100 |
12/07/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 300 | 4,500,000 |
11/07/2019 | 14,800 | -0.40 ▼ | -2.70 | 15,200 | 14,800 | 14,400 | 2 | 29,600 |
08/07/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,150 | 15,200 | 15,100 | 6 | 91,200 |
05/07/2019 | 15,150 | 0.60 ▲ | 3.96 | 14,600 | 15,150 | 14,600 | 6 | 90,900 |
04/07/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,600 | 236 | 3,445,600 |
02/07/2019 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,700 | 1 | 14,700 |
01/07/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 497 | 7,256,200 |
28/06/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 6 | 87,600 |
27/06/2019 | 14,600 | -0.60 ▼ | -4.11 | 15,200 | 14,600 | 14,600 | 694 | 10,132,400 |
26/06/2019 | 15,200 | 0.40 ▲ | 2.63 | 14,750 | 15,200 | 15,200 | 1 | 15,200 |
24/06/2019 | 14,750 | 0.10 ▲ | 0.68 | 14,700 | 14,750 | 14,100 | 62 | 914,500 |
21/06/2019 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 14,800 | 14,700 | 57 | 837,900 |
20/06/2019 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 28 | 420,000 |
19/06/2019 | 14,600 | -0.60 ▼ | -4.11 | 15,150 | 14,700 | 14,600 | 588 | 8,584,800 |
18/06/2019 | 15,150 | 0.00 ■■ | 0.00 | 15,200 | 15,150 | 15,000 | 6 | 90,900 |
17/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,900 | 31 | 471,200 |
16/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 3 | 45,600 |
14/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 3 | 45,600 |
13/06/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,200 | 14,250 | 177 | 2,690,400 |
11/06/2019 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 14,900 | 14,300 | 302 | 4,499,800 |
10/06/2019 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 14,900 | 14,300 | 302 | 4,499,800 |
09/06/2019 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 15,000 | 11 | 167,200 |
07/06/2019 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 15,000 | 11 | 167,200 |
06/06/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 113 | 1,695,000 |
05/06/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 15,000 | 1 | 15,000 |
04/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 2 | 30,400 |
03/06/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 2 | 30,400 |
02/06/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,200 | 14,250 | 13 | 197,600 |
31/05/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,200 | 14,250 | 13 | 197,600 |
30/05/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,950 | 15,100 | 14,500 | 5 | 74,500 |
29/05/2019 | 14,950 | -0.40 ▼ | -2.68 | 15,300 | 14,950 | 14,350 | 3 | 44,850 |
28/05/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 15,300 | 15 | 229,500 |
27/05/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,250 | 15,150 | 14,700 | 58 | 870,000 |
26/05/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,250 | 14,300 | 31 | 472,750 |
24/05/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,250 | 14,300 | 31 | 472,750 |
23/05/2019 | 15,300 | 0.70 ▲ | 4.58 | 14,600 | 15,300 | 14,600 | 216 | 3,304,800 |
22/05/2019 | 15,300 | 0.70 ▲ | 4.58 | 14,600 | 15,300 | 14,600 | 216 | 3,304,800 |
21/05/2019 | 14,600 | -0.70 ▼ | -4.79 | 15,300 | 15,300 | 14,600 | 175 | 2,555,000 |
20/05/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,350 | 15,300 | 15,100 | 9 | 137,700 |
19/05/2019 | 15,350 | 0.10 ▲ | 0.65 | 15,250 | 15,350 | 15,350 | 4 | 61,400 |
17/05/2019 | 15,350 | 0.10 ▲ | 0.65 | 15,250 | 15,350 | 15,350 | 4 | 61,400 |
16/05/2019 | 15,250 | 0.40 ▲ | 2.62 | 14,800 | 15,250 | 14,650 | 166 | 2,531,500 |
15/05/2019 | 14,800 | -0.40 ▼ | -2.70 | 15,200 | 14,800 | 14,300 | 13 | 192,400 |
14/05/2019 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,250 | 14,700 | 128 | 1,945,600 |
13/05/2019 | 15,100 | -0.30 ▼ | -1.99 | 15,350 | 15,350 | 14,650 | 205 | 3,095,500 |
12/05/2019 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 14,650 | 4 | 61,400 |
10/05/2019 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 14,650 | 4 | 61,400 |
09/05/2019 | 15,350 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 14,600 | 1,020 | 15,657,000 |
08/05/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 2 | 30,800 |
07/05/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,400 | 15,400 | 1 | 15,400 |
06/05/2019 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,400 | 15,400 | 1 | 15,400 |
05/05/2019 | 14,900 | -0.50 ▼ | -3.36 | 15,400 | 15,400 | 14,900 | 26 | 387,400 |
03/05/2019 | 14,900 | -0.50 ▼ | -3.36 | 15,400 | 15,400 | 14,900 | 26 | 387,400 |
02/05/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 3 | 46,200 |
26/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,600 | 116 | 1,786,400 |
25/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,600 | 116 | 1,786,400 |
24/04/2019 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,400 | 1 | 15,400 |
23/04/2019 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,100 | 4 | 60,800 |
22/04/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 14,600 | 1,640 | 25,256,000 |
21/04/2019 | 15,500 | 0.80 ▲ | 5.16 | 14,750 | 15,500 | 15,000 | 109 | 1,689,500 |
19/04/2019 | 15,500 | 0.80 ▲ | 5.16 | 14,750 | 15,500 | 15,000 | 109 | 1,689,500 |
18/04/2019 | 14,750 | 0.10 ▲ | 0.68 | 14,650 | 15,400 | 14,750 | 2 | 29,500 |
17/04/2019 | 14,650 | -0.80 ▼ | -5.46 | 15,400 | 15,400 | 14,650 | 103 | 1,508,950 |
16/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,000 | 6 | 92,400 |
11/04/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 1,060 | 15,900,000 |
10/04/2019 | 15,400 | 0.80 ▲ | 5.19 | 14,600 | 15,450 | 14,600 | 147 | 2,263,800 |
09/04/2019 | 14,600 | -1.00 ▼ | -6.85 | 15,600 | 14,600 | 14,600 | 1 | 14,600 |
08/04/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 3 | 46,800 |
05/04/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,000 | 105 | 1,638,000 |
04/04/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,050 | 20 | 312,000 |
03/04/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,050 | 17 | 265,200 |
02/04/2019 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,600 | 15,600 | 1 | 15,600 |
01/04/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 15,400 | 1 | 15,400 |
29/03/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,300 | 24 | 372,000 |
28/03/2019 | 15,500 | 0.20 ▲ | 1.29 | 15,350 | 15,500 | 15,500 | 1 | 15,500 |
27/03/2019 | 15,350 | -0.10 ▼ | -0.65 | 15,400 | 15,700 | 15,000 | 3 | 46,050 |
26/03/2019 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,400 | 15,400 | 3 | 46,200 |
25/03/2019 | 15,600 | -0.10 ▼ | -0.64 | 15,650 | 15,600 | 15,600 | 10 | 156,000 |
24/03/2019 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 0 | 0 | 550 | 8,552,500 |
22/03/2019 | 15,650 | 0.00 ■■ | 0.00 | 15,700 | 15,650 | 15,650 | 300 | 4,695,000 |
21/03/2019 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,800 | 10 | 158,000 |
20/03/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,700 | 15,600 | 3 | 47,100 |
19/03/2019 | 15,750 | 0.30 ▲ | 1.90 | 15,500 | 15,950 | 15,000 | 52 | 819,000 |
18/03/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,500 | 15,500 | 20 | 310,000 |
15/03/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,050 | 113 | 1,774,100 |
14/03/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,950 | 15,800 | 15,500 | 109 | 1,722,200 |
12/03/2019 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,950 | 1 | 15,950 |
11/03/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 1,060 | 15,900,000 |
08/03/2019 | 15,400 | -0.65 ▼ | -4.22 | 16,050 | 15,900 | 15,000 | 190 | 2,926,000 |
07/03/2019 | 15,950 | 0.10 ▲ | 0.63 | 15,800 | 15,950 | 15,950 | 3 | 47,850 |
06/03/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,850 | 15,800 | 15,800 | 3 | 47,400 |
05/03/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,850 | 15,850 | 3 | 47,550 |
04/03/2019 | 15,850 | -0.10 ▼ | -0.63 | 15,950 | 15,850 | 15,850 | 6 | 95,100 |
03/03/2019 | 16,050 | 1.05 ▲ | 6.54 | 15,000 | 16,050 | 15,000 | 250 | 4,012,500 |
01/03/2019 | 15,950 | 0.00 ■■ | 0.00 | 15,900 | 15,950 | 15,950 | 6 | 95,700 |
28/02/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 5,990 | 89,850,000 |
27/02/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,000 | 1,746 | 27,761,400 |
26/02/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,950 | 15,900 | 15,850 | 13 | 206,700 |
25/02/2019 | 15,950 | 0.40 ▲ | 2.51 | 15,500 | 15,950 | 15,950 | 1 | 15,950 |
24/02/2019 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 0 | 0 | 550 | 8,552,500 |
22/02/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 2 | 31,000 |
21/02/2019 | 15,500 | -0.60 ▼ | -3.87 | 16,100 | 16,100 | 15,000 | 8 | 124,000 |
20/02/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,150 | 16,100 | 15,200 | 6 | 96,600 |
19/02/2019 | 16,150 | 0.00 ■■ | 0.00 | 16,150 | 16,350 | 15,250 | 12 | 193,800 |
18/02/2019 | 16,150 | -0.20 ▼ | -1.24 | 16,300 | 16,350 | 15,250 | 14 | 226,100 |
15/02/2019 | 16,300 | 0.90 ▲ | 5.52 | 15,400 | 16,300 | 16,300 | 1 | 16,300 |
14/02/2019 | 15,400 | -1.00 ▼ | -6.49 | 16,400 | 16,200 | 15,400 | 4 | 61,600 |
13/02/2019 | 16,400 | -0.50 ▼ | -3.05 | 16,900 | 16,500 | 15,750 | 22 | 360,800 |
12/02/2019 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 16,900 | 1 | 16,900 |
31/01/2019 | 15,300 | -0.70 ▼ | -4.58 | 16,000 | 15,900 | 15,000 | 7,270 | 111,231,000 |
30/01/2019 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 15,800 | 15,600 | 22 | 347,600 |
28/01/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 5,990 | 89,850,000 |
24/01/2019 | 15,550 | -0.35 ▼ | -2.25 | 15,900 | 15,550 | 15,000 | 550 | 8,552,500 |
22/01/2019 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 15,400 | 15,400 | 10,000 | 154,000,000 |
21/01/2019 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,800 | 1,000 | 15,800,000 |
18/01/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10 | 155,000 |
17/01/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 20 | 310,000 |
16/01/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 10 | 155,000 |
14/01/2019 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 14,000 | 260 | 4,030,000 |
12/01/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 1,060 | 15,900,000 |
11/01/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 1,060 | 15,900,000 |
10/01/2019 | 15,800 | 0.80 ▲ | 5.06 | 15,000 | 15,800 | 15,800 | 10 | 158,000 |
09/01/2019 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 110 | 1,650,000 |
08/01/2019 | 15,900 | -0.15 ▼ | -0.94 | 16,050 | 15,900 | 15,000 | 180 | 2,862,000 |
04/01/2019 | 16,050 | 0.00 ■■ | 0.00 | 16,050 | 16,050 | 16,050 | 250 | 4,012,500 |
03/01/2019 | 16,050 | 0.00 ■■ | 0.00 | 16,050 | 16,050 | 16,050 | 250 | 4,012,500 |
02/01/2019 | 16,050 | 1.05 ▲ | 6.54 | 15,000 | 16,050 | 15,000 | 3,710 | 59,545,500 |
29/12/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 5,990 | 89,850,000 |
28/12/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 5,990 | 89,850,000 |
27/12/2018 | 15,400 | -0.15 ▼ | -0.97 | 15,550 | 15,400 | 14,500 | 1,480 | 22,792,000 |
24/12/2018 | 15,550 | -0.35 ▼ | -2.25 | 15,900 | 15,550 | 15,000 | 550 | 8,552,500 |
21/12/2018 | 15,900 | 0.30 ▲ | 1.89 | 15,600 | 15,900 | 14,700 | 1,170 | 18,603,000 |
20/12/2018 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 100 | 1,560,000 |
19/12/2018 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 100 | 1,560,000 |
16/12/2018 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,600 | 14,650 | 110 | 1,716,000 |
14/12/2018 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,600 | 14,650 | 110 | 1,716,000 |
12/12/2018 | 15,700 | 0.25 ▲ | 1.59 | 15,450 | 15,700 | 15,700 | 10 | 157,000 |
11/12/2018 | 15,450 | -0.45 ▼ | -2.91 | 15,900 | 15,450 | 15,450 | 10 | 154,500 |
06/12/2018 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,900 | 15,000 | 4,960 | 78,864,000 |
05/12/2018 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,900 | 15,000 | 4,960 | 78,864,000 |
04/12/2018 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,700 | 15,000 | 410 | 6,150,000 |
03/12/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,800 | 14,800 | 30 | 474,000 |
29/11/2018 | 15,900 | -0.05 ▼ | -0.31 | 15,950 | 15,900 | 14,900 | 2,120 | 33,708,000 |
28/11/2018 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,950 | 20 | 319,000 |
27/11/2018 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,950 | 20 | 319,000 |
26/11/2018 | 15,950 | 0.45 ▲ | 2.82 | 15,500 | 15,950 | 15,950 | 10 | 159,500 |
20/11/2018 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,900 | 14,800 | 50 | 775,000 |
19/11/2018 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,900 | 15,000 | 4,970 | 79,023,000 |
16/11/2018 | 15,000 | -0.90 ▼ | -6.00 | 15,900 | 15,400 | 15,000 | 23,290 | 349,350,000 |
15/11/2018 | 15,900 | 0.70 ▲ | 4.40 | 15,200 | 15,900 | 15,650 | 30 | 477,000 |
14/11/2018 | 15,200 | -0.60 ▼ | -3.95 | 15,800 | 15,200 | 15,000 | 10,010 | 152,152,000 |
12/11/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 15,800 | 15,000 | 420 | 6,636,000 |
07/11/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 20 | 320,000 |
06/11/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 20 | 320,000 |
05/11/2018 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,000 | 16,000 | 10 | 160,000 |
01/11/2018 | 15,300 | 0.70 ▲ | 4.58 | 15,300 | 16,000 | 15,300 | 20 | 306,000 |
31/10/2018 | 15,300 | -0.70 ▼ | -4.58 | 16,000 | 15,900 | 15,000 | 7,270 | 111,231,000 |
29/10/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
28/10/2018 | 16,000 | 0.25 ▲ | 1.56 | 15,750 | 16,600 | 15,650 | 90 | 1,440,000 |
26/10/2018 | 16,000 | 0.25 ▲ | 1.56 | 15,750 | 16,600 | 15,650 | 90 | 1,440,000 |
25/10/2018 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 20 | 315,000 |
24/10/2018 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 20 | 315,000 |
23/10/2018 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 20 | 315,000 |
22/10/2018 | 15,750 | 0.85 ▲ | 5.40 | 14,900 | 15,750 | 15,000 | 40 | 630,000 |
20/10/2018 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 14,900 | 13,820 | 205,918,000 |
19/10/2018 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 14,900 | 13,820 | 205,918,000 |
18/10/2018 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 14,000 | 30 | 420,000 |
17/10/2018 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,800 | 15,000 | 40 | 600,000 |
16/10/2018 | 14,800 | -0.55 ▼ | -3.72 | 15,350 | 16,250 | 14,800 | 280 | 4,144,000 |
15/10/2018 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,350 | 10 | 153,500 |
14/10/2018 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,350 | 14,450 | 160 | 2,456,000 |
12/10/2018 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,350 | 14,450 | 160 | 2,456,000 |
11/10/2018 | 15,500 | 0.60 ▲ | 3.87 | 14,900 | 15,500 | 15,250 | 90 | 1,395,000 |
10/10/2018 | 14,900 | -0.35 ▼ | -2.35 | 15,250 | 15,400 | 14,700 | 1,630 | 24,287,000 |
09/10/2018 | 15,250 | 0.10 ▲ | 0.66 | 15,150 | 15,600 | 15,150 | 80 | 1,220,000 |
08/10/2018 | 15,150 | -0.25 ▼ | -1.65 | 15,400 | 15,200 | 14,600 | 60 | 909,000 |
07/10/2018 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 14,700 | 300 | 4,620,000 |
05/10/2018 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 14,700 | 300 | 4,620,000 |
01/10/2018 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,600 | 14,800 | 1,320 | 20,460,000 |
28/09/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,850 | 15,100 | 980 | 15,484,000 |
27/09/2018 | 15,900 | 0.70 ▲ | 4.40 | 15,200 | 16,000 | 15,500 | 80 | 1,272,000 |
26/09/2018 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,500 | 15,700 | 4,160 | 68,224,000 |
25/09/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 17,000 | 16,000 | 300 | 4,830,000 |
24/09/2018 | 16,000 | -0.55 ▼ | -3.44 | 16,550 | 16,550 | 15,500 | 1,120 | 17,920,000 |
21/09/2018 | 16,550 | 0.00 ■■ | 0.00 | 16,550 | 16,550 | 16,550 | 20 | 331,000 |
20/09/2018 | 16,550 | 0.00 ■■ | 0.00 | 16,550 | 16,550 | 16,550 | 20 | 331,000 |
19/09/2018 | 16,550 | 0.35 ▲ | 2.11 | 16,200 | 16,600 | 15,900 | 1,370 | 22,673,500 |
18/09/2018 | 16,550 | 0.35 ▲ | 2.11 | 16,200 | 16,600 | 15,900 | 1,370 | 22,673,500 |
17/09/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,500 | 16,000 | 320 | 5,184,000 |
16/09/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,200 | 16,000 | 180 | 2,916,000 |
14/09/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,200 | 16,000 | 180 | 2,916,000 |
13/09/2018 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 16,400 | 16,400 | 30 | 492,000 |
12/09/2018 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,600 | 16,200 | 160 | 2,656,000 |
11/09/2018 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 16,500 | 30 | 495,000 |
10/09/2018 | 16,000 | 0.85 ▲ | 5.31 | 15,150 | 16,000 | 15,200 | 1,010 | 16,160,000 |
08/09/2018 | 15,150 | -1.05 ▼ | -6.93 | 16,200 | 15,800 | 15,100 | 2,670 | 40,450,500 |
07/09/2018 | 15,150 | -1.05 ▼ | -6.93 | 16,200 | 15,800 | 15,100 | 2,670 | 40,450,500 |
06/09/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,000 | 320 | 5,184,000 |
05/09/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 20 | 326,000 |
04/09/2018 | 16,300 | -1.10 ▼ | -6.75 | 16,300 | 16,300 | 15,200 | 70 | 1,141,000 |
03/09/2018 | 16,300 | -0.05 ▼ | -0.31 | 16,350 | 16,300 | 15,250 | 230 | 3,749,000 |
31/08/2018 | 16,300 | -0.05 ▼ | -0.31 | 16,350 | 16,300 | 15,250 | 230 | 3,749,000 |
29/08/2018 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,350 | 16,350 | 10 | 163,500 |
28/08/2018 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,350 | 16,350 | 10 | 163,500 |
27/08/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 400 | 6,560,000 |
24/08/2018 | 16,400 | -0.15 ▼ | -0.91 | 16,550 | 16,400 | 16,400 | 30 | 492,000 |
23/08/2018 | 16,550 | 0.95 ▲ | 5.74 | 15,600 | 16,550 | 16,000 | 60 | 993,000 |
22/08/2018 | 16,550 | 0.95 ▲ | 5.74 | 15,600 | 16,550 | 16,000 | 60 | 993,000 |
21/08/2018 | 15,600 | -1.05 ▼ | -6.73 | 16,650 | 16,350 | 15,600 | 30 | 468,000 |
20/08/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 20 | 333,000 |
19/08/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 20 | 333,000 |
17/08/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 20 | 333,000 |
16/08/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 20 | 333,000 |
15/08/2018 | 16,650 | -0.25 ▼ | -1.50 | 16,900 | 16,650 | 16,650 | 710 | 11,821,500 |
14/08/2018 | 16,650 | -0.25 ▼ | -1.50 | 16,900 | 16,650 | 16,650 | 710 | 11,821,500 |
13/08/2018 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,400 | 15,550 | 530 | 8,957,000 |
10/08/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 30 | 501,000 |
08/08/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 30 | 501,000 |
07/08/2018 | 16,700 | 0.60 ▲ | 3.59 | 16,100 | 16,700 | 16,100 | 40 | 668,000 |
06/08/2018 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 20 | 322,000 |
03/08/2018 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 20 | 322,000 |
01/08/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 15,100 | 2,460 | 39,606,000 |
31/07/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,200 | 16,250 | 16,100 | 30 | 486,000 |
30/07/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,200 | 16,250 | 16,100 | 30 | 486,000 |
29/07/2018 | 16,200 | -0.25 ▼ | -1.54 | 16,450 | 16,200 | 16,200 | 130 | 2,106,000 |
27/07/2018 | 16,200 | -0.25 ▼ | -1.54 | 16,450 | 16,200 | 16,200 | 130 | 2,106,000 |
25/07/2018 | 16,450 | -0.25 ▼ | -1.52 | 16,700 | 16,450 | 15,550 | 7,090 | 116,630,500 |
24/07/2018 | 16,450 | -0.25 ▼ | -1.52 | 16,700 | 16,450 | 15,550 | 7,090 | 116,630,500 |
23/07/2018 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,700 | 16,700 | 30 | 501,000 |
22/07/2018 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,300 | 200 | 3,260,000 |
20/07/2018 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,300 | 200 | 3,260,000 |
19/07/2018 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 16,400 | 10 | 164,000 |
18/07/2018 | 16,200 | -1.15 ▼ | -7.10 | 17,350 | 16,900 | 16,200 | 2,110 | 34,182,000 |
17/07/2018 | 17,350 | -0.35 ▼ | -2.02 | 17,700 | 17,350 | 16,500 | 40 | 694,000 |
15/07/2018 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 17,700 | 16,850 | 20 | 354,000 |
13/07/2018 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 17,700 | 16,850 | 20 | 354,000 |
11/07/2018 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 18,100 | 17,500 | 130 | 2,353,000 |
10/07/2018 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 18,100 | 17,500 | 130 | 2,353,000 |
08/07/2018 | 17,800 | 0.85 ▲ | 4.78 | 16,950 | 17,800 | 16,900 | 90 | 1,602,000 |
06/07/2018 | 17,800 | 0.85 ▲ | 4.78 | 16,950 | 17,800 | 16,900 | 90 | 1,602,000 |
05/07/2018 | 16,950 | 1.00 ▲ | 5.90 | 15,950 | 16,950 | 16,600 | 30 | 508,500 |
04/07/2018 | 16,950 | 1.00 ▲ | 5.90 | 15,950 | 16,950 | 16,600 | 30 | 508,500 |
03/07/2018 | 15,950 | -0.50 ▼ | -3.13 | 16,450 | 15,950 | 15,300 | 280 | 4,466,000 |
30/06/2018 | 16,450 | 0.65 ▲ | 3.95 | 15,800 | 0 | 0 | 70 | 1,151,500 |
29/06/2018 | 16,450 | 0.65 ▲ | 3.95 | 15,800 | 16,450 | 15,850 | 70 | 1,151,500 |
28/06/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,800 | 14,800 | 270 | 4,266,000 |
25/06/2018 | 15,900 | 0.35 ▲ | 2.20 | 15,550 | 15,900 | 14,500 | 90 | 1,431,000 |
22/06/2018 | 15,550 | 0.60 ▲ | 3.86 | 14,950 | 15,550 | 15,500 | 70 | 1,088,500 |
21/06/2018 | 14,950 | 0.75 ▲ | 5.02 | 14,950 | 15,800 | 14,900 | 1,280 | 19,136,000 |
20/06/2018 | 14,950 | 0.85 ▲ | 5.69 | 14,100 | 15,050 | 13,450 | 730 | 10,913,500 |
19/06/2018 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 15,950 | 13,950 | 80 | 1,128,000 |
18/06/2018 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 16,950 | 15,000 | 3,680 | 55,200,000 |
15/06/2018 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 16,750 | 16,100 | 160 | 2,576,000 |
14/06/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 16,000 | 50 | 865,000 |
13/06/2018 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 17,200 | 17,200 | 20 | 344,000 |
12/06/2018 | 16,500 | 1.05 ▲ | 6.36 | 15,450 | 16,500 | 14,500 | 2,020 | 33,330,000 |
11/06/2018 | 15,450 | -1.15 ▼ | -7.44 | 16,600 | 17,500 | 15,450 | 3,920 | 60,564,000 |
10/06/2018 | 16,600 | -1.20 ▼ | -7.23 | 17,800 | 16,600 | 16,600 | 970 | 16,102,000 |
08/06/2018 | 16,600 | -1.20 ▼ | -7.23 | 17,800 | 16,600 | 16,600 | 970 | 16,102,000 |
07/06/2018 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 17,800 | 17,800 | 10 | 178,000 |
06/06/2018 | 17,700 | 1.15 ▲ | 6.50 | 16,550 | 17,700 | 17,700 | 230 | 4,071,000 |
05/06/2018 | 16,550 | 0.00 ■■ | 0.00 | 16,550 | 16,550 | 16,550 | 20 | 331,000 |
04/06/2018 | 16,550 | -0.10 ▼ | -0.60 | 16,650 | 16,550 | 16,550 | 50 | 827,500 |
03/06/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 40 | 666,000 |
01/06/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 40 | 666,000 |
31/05/2018 | 16,650 | 1.00 ▲ | 6.01 | 15,650 | 16,650 | 16,200 | 150 | 2,497,500 |
30/05/2018 | 15,650 | -1.15 ▼ | -7.35 | 16,800 | 16,700 | 15,650 | 60 | 939,000 |
29/05/2018 | 16,800 | 0.60 ▲ | 3.57 | 16,200 | 16,800 | 15,700 | 60 | 1,008,000 |
28/05/2018 | 16,200 | -0.15 ▼ | -0.93 | 16,350 | 16,250 | 16,200 | 2,250 | 36,450,000 |
27/05/2018 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,350 | 15,300 | 90 | 1,471,500 |
25/05/2018 | 16,350 | -0.05 ▼ | -0.31 | 16,400 | 16,350 | 15,300 | 90 | 1,471,500 |
19/05/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 15,700 | 1,520 | 24,928,000 |
18/05/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 15,700 | 1,520 | 24,928,000 |
16/05/2018 | 16,500 | 0.25 ▲ | 1.52 | 16,250 | 16,500 | 15,700 | 90 | 1,485,000 |
15/05/2018 | 16,500 | 0.25 ▲ | 1.52 | 16,250 | 16,500 | 15,700 | 90 | 1,485,000 |
13/05/2018 | 16,250 | -0.05 ▼ | -0.31 | 16,300 | 16,250 | 15,550 | 150 | 2,437,500 |
11/05/2018 | 16,250 | -0.05 ▼ | -0.31 | 16,300 | 16,250 | 15,550 | 150 | 2,437,500 |
10/05/2018 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,300 | 15,650 | 180 | 2,934,000 |
09/05/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 20 | 316,000 |
08/05/2018 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,600 | 60 | 948,000 |
07/05/2018 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 10 | 156,000 |
04/05/2018 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,600 | 14,700 | 230 | 3,588,000 |
03/05/2018 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 50 | 785,000 |
02/05/2018 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,700 | 15,700 | 50 | 785,000 |
30/04/2018 | 16,000 | 0.30 ▲ | 1.88 | 16,000 | 16,300 | 16,000 | 60 | 960,000 |
27/04/2018 | 16,000 | 0.30 ▲ | 1.88 | 16,000 | 16,300 | 16,000 | 60 | 960,000 |
26/04/2018 | 16,000 | -0.40 ▼ | -2.50 | 16,400 | 16,000 | 15,300 | 150 | 2,400,000 |
23/04/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 30 | 492,000 |
20/04/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,400 | 16,000 | 100 | 1,640,000 |
19/04/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,400 | 16,000 | 100 | 1,640,000 |
18/04/2018 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,300 | 16,300 | 10 | 163,000 |
15/04/2018 | 15,000 | -0.95 ▼ | -6.33 | 15,950 | 16,250 | 15,000 | 40 | 600,000 |
13/04/2018 | 15,000 | -0.95 ▼ | -6.33 | 15,950 | 16,250 | 15,000 | 40 | 600,000 |
12/04/2018 | 15,950 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,950 | 110 | 1,754,500 |
11/04/2018 | 15,950 | -0.45 ▼ | -2.82 | 16,400 | 15,950 | 15,300 | 150 | 2,392,500 |
09/04/2018 | 16,400 | -1.10 ▼ | -6.71 | 16,400 | 16,400 | 15,300 | 190 | 3,116,000 |
06/04/2018 | 16,400 | -16.40 ▼ | -100.00 | 16,400 | 16,400 | 16,400 | 20 | 328,000 |
05/04/2018 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,000 | 30 | 492,000 |
03/04/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,300 | 15,950 | 60 | 960,000 |
02/04/2018 | 16,200 | -16.20 ▼ | -100.00 | 16,200 | 16,200 | 16,200 | 20 | 324,000 |
30/03/2018 | 16,200 | -16.20 ▼ | -100.00 | 16,200 | 16,200 | 16,200 | 20 | 324,000 |
29/03/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,000 | 110 | 1,782,000 |
28/03/2018 | 16,100 | -16.10 ▼ | -100.00 | 16,100 | 16,100 | 16,100 | 70 | 1,127,000 |
27/03/2018 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,200 | 15,800 | 60 | 966,000 |
26/03/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,350 | 15,750 | 430 | 6,794,000 |
25/03/2018 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,350 | 15,800 | 180 | 2,862,000 |
23/03/2018 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,350 | 15,800 | 180 | 2,862,000 |
22/03/2018 | 16,150 | -16.15 ▼ | -100.00 | 16,150 | 16,150 | 16,150 | 20 | 323,000 |
21/03/2018 | 16,150 | -16.15 ▼ | -100.00 | 16,150 | 16,150 | 16,150 | 20 | 323,000 |
20/03/2018 | 16,150 | 0.80 ▲ | 4.95 | 15,350 | 16,150 | 15,800 | 70 | 1,130,500 |
19/03/2018 | 15,350 | -0.85 ▼ | -5.54 | 16,500 | 15,350 | 15,350 | 1,500 | 23,025,000 |
17/03/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 30 | 495,000 |
16/03/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 30 | 495,000 |
15/03/2018 | 16,200 | -1.05 ▼ | -6.48 | 16,200 | 16,200 | 15,150 | 770 | 12,474,000 |
14/03/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,200 | 16,450 | 16,000 | 1,540 | 24,948,000 |
13/03/2018 | 16,200 | 0.70 ▲ | 4.32 | 16,200 | 16,900 | 16,200 | 210 | 3,402,000 |
12/03/2018 | 16,200 | -0.05 ▼ | -0.31 | 16,200 | 16,500 | 15,200 | 230 | 3,726,000 |
09/03/2018 | 15,200 | -1.00 ▼ | -6.58 | 16,200 | 16,500 | 15,200 | 50 | 760,000 |
08/03/2018 | 16,200 | 0.25 ▲ | 1.54 | 15,950 | 16,800 | 15,000 | 190 | 3,078,000 |
07/03/2018 | 15,950 | -0.65 ▼ | -4.08 | 16,600 | 16,000 | 15,500 | 10,110 | 161,254,500 |
06/03/2018 | 16,600 | -1.15 ▼ | -6.93 | 16,600 | 16,600 | 15,450 | 90 | 1,494,000 |
05/03/2018 | 16,600 | 1.05 ▲ | 6.33 | 15,550 | 16,600 | 15,550 | 6,940 | 115,204,000 |
02/03/2018 | 15,550 | -0.85 ▼ | -5.47 | 15,550 | 15,550 | 14,700 | 1,040 | 16,172,000 |
01/03/2018 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 15,550 | 15,550 | 50 | 777,500 |
28/02/2018 | 16,700 | -1.10 ▼ | -6.59 | 16,700 | 16,700 | 15,600 | 240 | 4,008,000 |
27/02/2018 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,700 | 16,400 | 100 | 1,670,000 |
25/02/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,800 | 10 | 168,000 |
23/02/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,800 | 10 | 168,000 |
22/02/2018 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,700 | 15,700 | 50 | 835,000 |
14/02/2018 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,500 | 16,400 | 320 | 5,568,000 |
13/02/2018 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,500 | 16,400 | 320 | 5,568,000 |
12/02/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 100 | 1,700,000 |
09/02/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 30 | 510,000 |
08/02/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 70 | 1,190,000 |
07/02/2018 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 0 | 0 | 70 | 1,190,000 |
06/02/2018 | 17,000 | 0.15 ▲ | 0.88 | 16,850 | 17,000 | 16,850 | 70 | 1,190,000 |
05/02/2018 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,850 | 16,850 | 100 | 1,685,000 |
02/02/2018 | 16,850 | 0.50 ▲ | 2.97 | 16,350 | 16,850 | 16,450 | 100 | 1,685,000 |
01/02/2018 | 16,350 | 0.05 ▲ | 0.31 | 16,300 | 16,350 | 15,200 | 270 | 4,414,500 |
31/01/2018 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 16,150 | 90 | 1,467,000 |
30/01/2018 | 16,200 | 0.60 ▲ | 3.70 | 15,600 | 16,200 | 15,500 | 50 | 810,000 |
29/01/2018 | 15,600 | 0.60 ▲ | 3.85 | 15,000 | 15,600 | 14,150 | 1,860 | 29,016,000 |
28/01/2018 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 16,350 | 15,000 | 1,620 | 24,300,000 |
26/01/2018 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 16,350 | 15,000 | 1,620 | 24,300,000 |
25/01/2018 | 16,100 | 0.70 ▲ | 4.35 | 15,350 | 16,100 | 16,100 | 30 | 483,000 |
24/01/2018 | 15,750 | 0.35 ▲ | 2.22 | 15,400 | 15,350 | 15,000 | 350 | 5,512,500 |
22/01/2018 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,350 | 15,000 | 1,140 | 17,499,000 |
18/01/2018 | 15,050 | -0.15 ▼ | -1.00 | 15,400 | 15,400 | 15,050 | 50 | 752,500 |
17/01/2018 | 15,050 | -0.15 ▼ | -1.00 | 15,400 | 15,400 | 15,050 | 50 | 752,500 |
15/01/2018 | 15,400 | 0.05 ▲ | 0.32 | 15,350 | 15,400 | 15,400 | 10 | 154,000 |
12/01/2018 | 15,350 | -0.05 ▼ | -0.33 | 15,400 | 15,350 | 14,600 | 400 | 6,140,000 |
10/01/2018 | 15,400 | -0.40 ▼ | -2.60 | 15,400 | 15,400 | 15,000 | 1,300 | 20,020,000 |
08/01/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 10 | 154,000 |
05/01/2018 | 15,400 | -0.05 ▼ | -0.32 | 15,400 | 15,400 | 15,000 | 330 | 5,082,000 |
03/01/2018 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 15,400 | 14,900 | 1,020 | 15,708,000 |
02/01/2018 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 15,400 | 14,900 | 1,020 | 15,708,000 |
28/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 40 | 640,000 |
27/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 60 | 960,000 |
26/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 50 | 800,000 |
25/12/2017 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 14,850 | 1,040 | 16,640,000 |
24/12/2017 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 14,900 | 1,050 | 16,695,000 |
22/12/2017 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 14,900 | 1,050 | 16,695,000 |
21/12/2017 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 15,900 | 40 | 640,000 |
20/12/2017 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,700 | 15,700 | 10 | 157,000 |
19/12/2017 | 16,000 | -0.50 ▼ | -3.13 | 16,000 | 16,000 | 15,500 | 50 | 800,000 |
18/12/2017 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,500 | 15,500 | 10 | 155,000 |
17/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 40 | 640,000 |
15/12/2017 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 60 | 960,000 |
14/12/2017 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 30 | 480,000 |
13/12/2017 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,900 | 15,500 | 1,550 | 24,025,000 |
12/12/2017 | 15,550 | -0.40 ▼ | -2.57 | 15,950 | 15,550 | 15,550 | 40 | 622,000 |
11/12/2017 | 15,550 | -0.40 ▼ | -2.57 | 15,950 | 15,550 | 15,550 | 40 | 622,000 |
10/12/2017 | 15,950 | 0.05 ▲ | 0.31 | 15,900 | 15,950 | 15,950 | 40 | 638,000 |
08/12/2017 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
07/12/2017 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
05/12/2017 | 15,750 | 0.00 ■■ | 0.00 | 15,500 | 15,750 | 14,850 | 150 | 2,362,500 |
04/12/2017 | 15,750 | -0.20 ▼ | -1.25 | 15,950 | 15,950 | 15,750 | 50 | 787,500 |
01/12/2017 | 15,950 | 0.70 ▲ | 4.59 | 15,800 | 15,950 | 15,800 | 70 | 1,116,500 |
30/11/2017 | 15,250 | -0.90 ▼ | -5.57 | 15,100 | 16,050 | 15,100 | 600 | 9,150,000 |
29/11/2017 | 16,150 | 0.05 ▲ | 0.31 | 16,100 | 16,150 | 16,100 | 40 | 646,000 |
28/11/2017 | 16,100 | 0.35 ▲ | 2.22 | 15,750 | 16,100 | 15,750 | 60 | 966,000 |
27/11/2017 | 15,750 | 0.00 ■■ | 0.00 | 15,950 | 15,950 | 15,000 | 1,470 | 23,152,500 |
24/11/2017 | 15,750 | 0.85 ▲ | 5.70 | 15,350 | 15,750 | 15,350 | 350 | 5,512,500 |
23/11/2017 | 14,900 | -0.90 ▼ | -5.70 | 16,000 | 16,000 | 14,900 | 1,450 | 21,605,000 |
22/11/2017 | 15,800 | -0.10 ▼ | -0.63 | 16,000 | 16,150 | 15,000 | 180 | 2,844,000 |
21/11/2017 | 15,900 | -0.15 ▼ | -0.93 | 15,850 | 15,900 | 15,000 | 24,330 | 386,847,000 |
20/11/2017 | 16,050 | 0.05 ▲ | 0.31 | 16,050 | 16,050 | 16,050 | 40 | 642,000 |
17/11/2017 | 16,000 | 0.35 ▲ | 2.24 | 16,150 | 16,150 | 16,000 | 60 | 960,000 |
16/11/2017 | 15,650 | -1.15 ▼ | -6.85 | 15,650 | 16,450 | 15,650 | 510 | 7,981,500 |
15/11/2017 | 16,800 | 0.30 ▲ | 1.82 | 16,400 | 16,800 | 16,400 | 100 | 1,680,000 |
14/11/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,400 | 80 | 1,320,000 |
13/11/2017 | 16,500 | 0.60 ▲ | 3.77 | 15,950 | 16,700 | 15,950 | 140 | 2,310,000 |
10/11/2017 | 15,900 | 0.50 ▲ | 3.25 | 15,950 | 15,950 | 15,300 | 80 | 1,272,000 |
09/11/2017 | 15,400 | 0.60 ▲ | 4.05 | 15,300 | 15,400 | 15,250 | 1,930 | 29,722,000 |
08/11/2017 | 14,800 | -1.05 ▼ | -6.62 | 15,900 | 15,900 | 14,800 | 100 | 1,480,000 |
07/11/2017 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,850 | 15,850 | 20 | 317,000 |
06/11/2017 | 15,850 | -0.05 ▼ | -0.31 | 16,550 | 16,550 | 14,800 | 8,980 | 142,333,000 |
03/11/2017 | 15,900 | -0.35 ▼ | -2.15 | 16,250 | 16,250 | 15,200 | 230 | 3,657,000 |
02/11/2017 | 16,250 | 0.05 ▲ | 0.31 | 16,250 | 16,250 | 16,250 | 30 | 487,500 |
01/11/2017 | 16,200 | -0.25 ▼ | -1.52 | 16,350 | 16,350 | 15,350 | 1,100 | 17,820,000 |
31/10/2017 | 16,450 | -0.25 ▼ | -1.50 | 16,400 | 16,650 | 15,550 | 550 | 9,047,500 |
30/10/2017 | 16,700 | 0.40 ▲ | 2.45 | 16,000 | 16,750 | 16,000 | 130 | 2,171,000 |
27/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 50 | 815,000 |
26/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 30 | 489,000 |
25/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
24/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
23/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 10 | 163,000 |
20/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
19/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 20 | 326,000 |
18/10/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 40 | 652,000 |
17/10/2017 | 16,300 | 0.30 ▲ | 1.88 | 16,300 | 16,500 | 15,500 | 220 | 3,586,000 |
16/10/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,000 | 820 | 13,120,000 |
13/10/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,900 | 16,000 | 240 | 3,840,000 |
12/10/2017 | 16,000 | 1.00 ▲ | 6.67 | 15,500 | 16,000 | 15,500 | 4,560 | 72,960,000 |
11/10/2017 | 15,000 | 0.95 ▲ | 6.76 | 14,950 | 15,000 | 14,500 | 3,050 | 45,750,000 |
10/10/2017 | 14,050 | -0.90 ▼ | -6.02 | 15,450 | 15,450 | 14,050 | 40 | 562,000 |
09/10/2017 | 14,950 | 0.95 ▲ | 6.79 | 14,950 | 14,950 | 14,950 | 3,250 | 48,587,500 |
06/10/2017 | 14,000 | -0.90 ▼ | -6.04 | 15,800 | 15,800 | 14,000 | 20 | 280,000 |
05/10/2017 | 14,900 | -1.00 ▼ | -6.29 | 15,900 | 15,900 | 14,900 | 130 | 1,937,000 |
04/10/2017 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 15,900 | 15,900 | 40 | 636,000 |
03/10/2017 | 15,800 | -0.20 ▼ | -1.25 | 15,800 | 15,800 | 15,800 | 160 | 2,528,000 |
02/10/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 14,900 | 380 | 6,080,000 |
29/09/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,950 | 100 | 1,600,000 |
28/09/2017 | 16,000 | -0.95 ▼ | -5.60 | 16,950 | 16,950 | 15,850 | 13,630 | 218,080,000 |
27/09/2017 | 16,950 | 0.60 ▲ | 3.67 | 16,950 | 16,950 | 16,950 | 10 | 169,500 |
26/09/2017 | 16,350 | -0.70 ▼ | -4.11 | 16,500 | 16,900 | 15,900 | 4,030 | 65,890,500 |
25/09/2017 | 17,050 | 0.55 ▲ | 3.33 | 16,500 | 17,150 | 16,500 | 240 | 4,092,000 |
22/09/2017 | 16,500 | -0.45 ▼ | -2.65 | 16,900 | 17,000 | 16,500 | 5,480 | 90,420,000 |
21/09/2017 | 16,950 | 0.05 ▲ | 0.30 | 16,900 | 16,950 | 16,900 | 3,410 | 57,799,500 |
20/09/2017 | 16,900 | 0.10 ▲ | 0.60 | 16,900 | 16,900 | 16,900 | 80 | 1,352,000 |
19/09/2017 | 16,800 | 0.05 ▲ | 0.30 | 16,950 | 16,950 | 16,500 | 2,130 | 35,784,000 |
18/09/2017 | 16,750 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,400 | 4,000 | 67,000,000 |
15/09/2017 | 16,750 | -0.10 ▼ | -0.59 | 16,800 | 16,800 | 16,400 | 3,710 | 62,142,500 |
14/09/2017 | 16,850 | 0.25 ▲ | 1.51 | 16,900 | 16,900 | 16,400 | 200 | 3,370,000 |
13/09/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,000 | 16,600 | 2,590 | 42,994,000 |
12/09/2017 | 16,600 | 0.65 ▲ | 4.08 | 16,600 | 16,600 | 15,500 | 1,430 | 23,738,000 |
11/09/2017 | 15,950 | -1.05 ▼ | -6.18 | 17,000 | 17,000 | 15,950 | 30 | 478,500 |
08/09/2017 | 17,000 | 0.00 ■■ | 0.00 | 15,850 | 17,000 | 15,850 | 2,860 | 48,620,000 |
07/09/2017 | 17,000 | -0.10 ▼ | -0.58 | 17,700 | 17,700 | 16,500 | 5,240 | 89,080,000 |
06/09/2017 | 17,100 | -0.05 ▼ | -0.29 | 17,100 | 17,100 | 16,900 | 6,050 | 103,455,000 |
05/09/2017 | 17,150 | 0.25 ▲ | 1.48 | 17,250 | 17,300 | 17,000 | 240 | 4,116,000 |
01/09/2017 | 16,900 | -0.05 ▼ | -0.29 | 17,250 | 17,250 | 16,900 | 150 | 2,535,000 |
31/08/2017 | 16,950 | 0.15 ▲ | 0.89 | 16,950 | 16,950 | 16,950 | 40 | 678,000 |
30/08/2017 | 16,800 | 0.60 ▲ | 3.70 | 16,800 | 16,800 | 15,200 | 40 | 672,000 |
29/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,200 | 390 | 6,318,000 |
28/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,200 | 710 | 11,502,000 |
25/08/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,750 | 16,750 | 16,200 | 390 | 6,318,000 |
24/08/2017 | 16,200 | -1.15 ▼ | -6.63 | 16,150 | 17,350 | 16,150 | 4,100 | 66,420,000 |
23/08/2017 | 17,350 | 0.35 ▲ | 2.06 | 17,350 | 17,350 | 17,350 | 40 | 694,000 |
22/08/2017 | 17,000 | 0.60 ▲ | 3.66 | 17,000 | 17,000 | 17,000 | 60 | 1,020,000 |
21/08/2017 | 16,400 | -1.20 ▼ | -6.82 | 17,650 | 17,650 | 16,400 | 450 | 7,380,000 |
18/08/2017 | 17,600 | -0.05 ▼ | -0.28 | 16,500 | 17,950 | 16,450 | 880 | 15,488,000 |
17/08/2017 | 17,650 | -0.15 ▼ | -0.84 | 17,800 | 18,200 | 16,600 | 120 | 2,118,000 |
16/08/2017 | 17,800 | 0.00 ■■ | 0.00 | 17,200 | 17,800 | 16,600 | 1,610 | 28,658,000 |
15/08/2017 | 17,800 | -0.20 ▼ | -1.11 | 17,800 | 17,800 | 16,750 | 240 | 4,272,000 |
14/08/2017 | 18,000 | 0.20 ▲ | 1.12 | 16,700 | 18,000 | 16,700 | 490 | 8,820,000 |
11/08/2017 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 30 | 534,000 |
10/08/2017 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 0 | 0 |
09/08/2017 | 17,800 | 0.40 ▲ | 2.30 | 17,900 | 17,900 | 17,600 | 80 | 1,424,000 |
08/08/2017 | 17,400 | 0.40 ▲ | 2.35 | 17,400 | 17,400 | 15,850 | 270 | 4,698,000 |
07/08/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,450 | 17,450 | 15,900 | 10,310 | 175,270,000 |
04/08/2017 | 17,000 | -0.75 ▼ | -4.23 | 18,000 | 18,950 | 17,000 | 1,030 | 17,510,000 |
03/08/2017 | 17,750 | 1.00 ▲ | 5.97 | 17,750 | 17,750 | 17,750 | 30 | 532,500 |
02/08/2017 | 16,750 | -1.25 ▼ | -6.94 | 16,750 | 16,750 | 16,750 | 10 | 167,500 |
01/08/2017 | 18,000 | 0.65 ▲ | 3.75 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
31/07/2017 | 17,350 | 0.95 ▲ | 5.79 | 17,350 | 17,350 | 17,350 | 10 | 173,500 |
28/07/2017 | 16,400 | -1.10 ▼ | -6.29 | 16,400 | 16,400 | 16,400 | 10 | 164,000 |
27/07/2017 | 17,500 | -0.95 ▼ | -5.15 | 17,500 | 17,500 | 17,500 | 10 | 175,000 |
26/07/2017 | 18,450 | -1.35 ▼ | -6.82 | 18,450 | 18,450 | 18,450 | 10 | 184,500 |
25/07/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
24/07/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
21/07/2017 | 19,800 | 0.90 ▲ | 4.76 | 19,000 | 19,800 | 19,000 | 110 | 2,178,000 |
20/07/2017 | 18,900 | 1.00 ▲ | 5.59 | 17,900 | 18,900 | 17,900 | 20 | 378,000 |
19/07/2017 | 17,900 | 0.70 ▲ | 4.07 | 17,900 | 17,900 | 17,900 | 10 | 179,000 |
18/07/2017 | 17,200 | 1.00 ▲ | 6.17 | 16,200 | 17,200 | 16,200 | 400 | 6,880,000 |
17/07/2017 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 15,700 | 2,880 | 46,656,000 |
14/07/2017 | 16,300 | 0.00 ■■ | 0.00 | 15,500 | 16,300 | 15,500 | 5,740 | 93,562,000 |
13/07/2017 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,000 | 7,230 | 117,849,000 |
12/07/2017 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 20 | 328,000 |
11/07/2017 | 16,400 | 0.30 ▲ | 1.86 | 16,100 | 16,400 | 16,100 | 1,950 | 31,980,000 |
10/07/2017 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 16,000 | 460 | 7,406,000 |
07/07/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 20 | 324,000 |
06/07/2017 | 16,200 | 0.20 ▲ | 1.25 | 16,200 | 16,200 | 16,200 | 10 | 162,000 |
05/07/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
04/07/2017 | 16,000 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 16,000 | 20 | 320,000 |
03/07/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 30 | 483,000 |
30/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,000 | 190 | 3,059,000 |
29/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 15,050 | 16,100 | 15,050 | 20 | 322,000 |
28/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 10 | 161,000 |
27/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 6,080 | 97,888,000 |
26/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,050 | 140 | 2,254,000 |
23/06/2017 | 16,100 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 16,100 | 40 | 644,000 |
22/06/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 20 | 320,000 |
21/06/2017 | 16,000 | -0.10 ▼ | -0.62 | 15,050 | 16,000 | 15,050 | 40 | 640,000 |
20/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 10 | 161,000 |
19/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 30 | 483,000 |
16/06/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 30 | 483,000 |
15/06/2017 | 16,100 | 0.45 ▲ | 2.88 | 16,100 | 16,100 | 16,100 | 20 | 322,000 |
14/06/2017 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 15,700 | 15,600 | 570 | 8,920,500 |
13/06/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 14,850 | 460 | 7,222,000 |
12/06/2017 | 15,700 | 0.40 ▲ | 2.61 | 15,700 | 15,700 | 15,700 | 30 | 471,000 |
09/06/2017 | 15,300 | -1.10 ▼ | -6.71 | 15,300 | 15,300 | 15,300 | 10 | 153,000 |
08/06/2017 | 16,400 | -0.20 ▼ | -1.20 | 16,600 | 16,600 | 15,450 | 30 | 492,000 |
07/06/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 0 | 0 |
06/06/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 0 | 0 |
05/06/2017 | 16,600 | 0.45 ▲ | 2.79 | 17,100 | 17,100 | 15,050 | 30 | 498,000 |
02/06/2017 | 16,150 | -0.05 ▼ | -0.31 | 16,500 | 16,500 | 15,150 | 40 | 646,000 |
01/06/2017 | 16,200 | -0.30 ▼ | -1.82 | 15,350 | 16,200 | 15,350 | 20 | 324,000 |
31/05/2017 | 16,500 | 0.00 ■■ | 0.00 | 15,350 | 16,500 | 15,350 | 20 | 330,000 |
30/05/2017 | 16,500 | 0.50 ▲ | 3.12 | 16,900 | 16,900 | 15,050 | 40 | 660,000 |
29/05/2017 | 16,000 | 0.30 ▲ | 1.91 | 16,200 | 16,200 | 14,800 | 50 | 800,000 |
26/05/2017 | 15,700 | -0.20 ▼ | -1.26 | 16,300 | 16,300 | 14,850 | 1,310 | 20,567,000 |
25/05/2017 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,500 | 100 | 1,590,000 |
24/05/2017 | 16,000 | -0.05 ▼ | -0.31 | 15,050 | 16,000 | 15,050 | 20 | 320,000 |
23/05/2017 | 16,050 | 0.55 ▲ | 3.55 | 16,400 | 16,400 | 14,850 | 50 | 802,500 |
22/05/2017 | 15,500 | 0.95 ▲ | 6.53 | 14,650 | 15,500 | 14,650 | 2,410 | 37,355,000 |
19/05/2017 | 14,550 | -0.70 ▼ | -4.59 | 15,850 | 15,850 | 14,550 | 20 | 291,000 |
18/05/2017 | 15,250 | -1.05 ▼ | -6.44 | 15,250 | 15,250 | 15,250 | 10 | 152,500 |
17/05/2017 | 16,300 | -0.05 ▼ | -0.31 | 15,250 | 16,300 | 15,250 | 20 | 326,000 |
16/05/2017 | 16,350 | 0.20 ▲ | 1.24 | 16,350 | 16,350 | 16,350 | 10 | 163,500 |
15/05/2017 | 16,150 | 0.05 ▲ | 0.31 | 16,150 | 16,150 | 15,100 | 180 | 2,907,000 |
09/05/2017 | 15,650 | 0.05 ▲ | 0.32 | 15,650 | 15,650 | 15,650 | 40 | 626,000 |
08/05/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,000 | 15,600 | 15,000 | 2,120 | 33,072,000 |
05/05/2017 | 15,600 | -0.15 ▼ | -0.95 | 15,000 | 15,700 | 15,000 | 5,240 | 81,744,000 |
04/05/2017 | 15,750 | 0.15 ▲ | 0.96 | 15,750 | 15,750 | 15,750 | 30 | 472,500 |
03/05/2017 | 15,600 | -0.15 ▼ | -0.95 | 14,850 | 15,600 | 14,850 | 400 | 6,240,000 |
28/04/2017 | 15,750 | -0.10 ▼ | -0.63 | 14,800 | 15,750 | 14,800 | 80 | 1,260,000 |
27/04/2017 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,850 | 15,850 | 20 | 317,000 |
26/04/2017 | 15,850 | 0.00 ■■ | 0.00 | 14,800 | 15,850 | 14,750 | 570 | 9,034,500 |
25/04/2017 | 15,850 | 0.00 ■■ | 0.00 | 14,950 | 15,850 | 14,900 | 340 | 5,389,000 |
24/04/2017 | 15,850 | 0.40 ▲ | 2.59 | 15,950 | 15,950 | 14,550 | 50 | 792,500 |
21/04/2017 | 15,450 | 0.45 ▲ | 3.00 | 15,500 | 15,500 | 14,550 | 40 | 618,000 |
20/04/2017 | 15,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 14,000 | 5,070 | 76,050,000 |
19/04/2017 | 15,000 | -0.75 ▼ | -4.76 | 16,000 | 16,000 | 15,000 | 2,300 | 34,500,000 |
18/04/2017 | 15,750 | 0.05 ▲ | 0.32 | 14,850 | 15,750 | 14,700 | 9,150 | 144,112,500 |
17/04/2017 | 15,700 | 0.85 ▲ | 5.72 | 15,400 | 15,800 | 15,400 | 280 | 4,396,000 |
14/04/2017 | 14,850 | -0.95 ▼ | -6.01 | 15,000 | 16,000 | 14,850 | 3,070 | 45,589,500 |
13/04/2017 | 15,800 | 0.10 ▲ | 0.64 | 15,150 | 15,800 | 15,150 | 9,890 | 156,262,000 |
12/04/2017 | 15,700 | -0.70 ▼ | -4.27 | 15,350 | 15,700 | 15,300 | 19,140 | 300,498,000 |
11/04/2017 | 16,400 | -0.05 ▼ | -0.30 | 16,400 | 16,400 | 16,400 | 1,300 | 21,320,000 |
10/04/2017 | 16,450 | 0.05 ▲ | 0.30 | 15,500 | 16,450 | 15,500 | 2,650 | 43,592,500 |
07/04/2017 | 16,400 | -0.20 ▼ | -1.20 | 15,450 | 16,500 | 15,450 | 2,650 | 43,460,000 |
05/04/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 0 | 0 |
04/04/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 10 | 166,000 |
03/04/2017 | 16,600 | 0.50 ▲ | 3.11 | 16,600 | 16,600 | 16,600 | 30 | 498,000 |
31/03/2017 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,200 | 15,000 | 210 | 3,381,000 |
30/03/2017 | 16,000 | -0.20 ▼ | -1.23 | 15,350 | 16,000 | 15,350 | 30 | 480,000 |
29/03/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,200 | 80 | 1,296,000 |
28/03/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 20 | 324,000 |
27/03/2017 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 0 | 0 |
24/03/2017 | 16,200 | 0.05 ▲ | 0.31 | 16,000 | 16,200 | 15,600 | 1,510 | 24,462,000 |
23/03/2017 | 16,150 | 0.15 ▲ | 0.94 | 16,150 | 16,150 | 15,050 | 70 | 1,130,500 |
22/03/2017 | 16,000 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 16,000 | 20 | 320,000 |
21/03/2017 | 16,200 | 0.00 ■■ | 0.00 | 15,200 | 16,200 | 15,150 | 1,510 | 24,462,000 |
20/03/2017 | 16,200 | 0.70 ▲ | 4.52 | 16,200 | 16,200 | 16,200 | 10 | 162,000 |
17/03/2017 | 15,500 | -0.40 ▼ | -2.52 | 16,200 | 16,200 | 15,500 | 40 | 620,000 |
16/03/2017 | 15,900 | -0.25 ▼ | -1.55 | 16,150 | 16,150 | 15,900 | 30 | 477,000 |
15/03/2017 | 16,150 | 0.00 ■■ | 0.00 | 16,150 | 16,150 | 16,150 | 0 | 0 |
14/03/2017 | 16,150 | -0.05 ▼ | -0.31 | 16,150 | 16,150 | 16,150 | 20 | 323,000 |
13/03/2017 | 16,200 | 0.05 ▲ | 0.31 | 15,100 | 16,200 | 15,100 | 40 | 648,000 |
10/03/2017 | 16,150 | 0.15 ▲ | 0.94 | 16,150 | 16,150 | 16,150 | 10 | 161,500 |
09/03/2017 | 16,000 | -0.35 ▼ | -2.14 | 15,250 | 16,000 | 15,250 | 70 | 1,120,000 |
08/03/2017 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 16,350 | 16,350 | 0 | 0 |
07/03/2017 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 16,350 | 16,350 | 0 | 0 |
06/03/2017 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 16,350 | 16,350 | 0 | 0 |
03/03/2017 | 16,350 | 0.35 ▲ | 2.19 | 14,900 | 16,450 | 14,900 | 130 | 2,125,500 |
02/03/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
01/03/2017 | 16,000 | 0.05 ▲ | 0.31 | 14,950 | 16,000 | 14,950 | 40 | 640,000 |
28/02/2017 | 15,950 | -0.05 ▼ | -0.31 | 15,100 | 15,950 | 15,100 | 20 | 319,000 |
27/02/2017 | 16,000 | 0.50 ▲ | 3.23 | 16,200 | 16,200 | 16,000 | 1,570 | 25,120,000 |
24/02/2017 | 15,500 | -0.90 ▼ | -5.49 | 15,500 | 15,500 | 15,500 | 500 | 7,750,000 |
23/02/2017 | 16,400 | 0.45 ▲ | 2.82 | 16,000 | 16,400 | 16,000 | 40 | 656,000 |
22/02/2017 | 15,950 | -0.05 ▼ | -0.31 | 15,000 | 15,950 | 15,000 | 110 | 1,754,500 |
21/02/2017 | 16,000 | -0.25 ▼ | -1.54 | 15,300 | 16,000 | 15,300 | 20 | 320,000 |
20/02/2017 | 16,250 | 0.00 ■■ | 0.00 | 16,250 | 16,250 | 16,250 | 0 | 0 |
17/02/2017 | 16,250 | 0.00 ■■ | 0.00 | 16,250 | 16,250 | 16,250 | 0 | 0 |
16/02/2017 | 16,250 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,000 | 60 | 975,000 |
15/02/2017 | 16,250 | 0.05 ▲ | 0.31 | 16,000 | 16,250 | 16,000 | 100 | 1,625,000 |
14/02/2017 | 16,200 | 0.55 ▲ | 3.51 | 16,150 | 16,200 | 16,150 | 70 | 1,134,000 |
13/02/2017 | 15,650 | -1.05 ▼ | -6.29 | 15,600 | 16,000 | 15,550 | 640 | 10,016,000 |
10/02/2017 | 16,700 | 0.00 ■■ | 0.00 | 15,800 | 16,700 | 15,550 | 1,160 | 19,372,000 |
09/02/2017 | 16,700 | 0.20 ▲ | 1.21 | 16,700 | 16,700 | 16,700 | 10 | 167,000 |
08/02/2017 | 16,500 | 0.50 ▲ | 3.12 | 16,500 | 16,500 | 16,500 | 30 | 495,000 |
07/02/2017 | 16,000 | -0.90 ▼ | -5.33 | 17,450 | 17,450 | 16,000 | 1,120 | 17,920,000 |
06/02/2017 | 16,900 | 1.10 ▲ | 6.96 | 16,400 | 16,900 | 16,400 | 40 | 676,000 |
03/02/2017 | 15,800 | -1.10 ▼ | -6.51 | 15,750 | 17,600 | 15,750 | 14,500 | 229,100,000 |
02/02/2017 | 16,900 | 1.10 ▲ | 6.96 | 16,900 | 16,900 | 16,900 | 10 | 169,000 |
25/01/2017 | 15,800 | -0.20 ▼ | -1.25 | 15,000 | 15,800 | 15,000 | 1,510 | 23,858,000 |
24/01/2017 | 16,000 | 0.20 ▲ | 1.27 | 14,700 | 16,000 | 14,700 | 4,310 | 68,960,000 |
23/01/2017 | 15,800 | 0.50 ▲ | 3.27 | 15,800 | 15,800 | 15,800 | 10 | 158,000 |
20/01/2017 | 15,300 | -0.50 ▼ | -3.16 | 14,700 | 15,300 | 14,700 | 3,140 | 48,042,000 |
19/01/2017 | 15,800 | 0.05 ▲ | 0.32 | 14,650 | 15,800 | 14,650 | 4,120 | 65,096,000 |
18/01/2017 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 0 | 0 |
17/01/2017 | 15,750 | 0.00 ■■ | 0.00 | 14,800 | 15,750 | 14,800 | 20 | 315,000 |
16/01/2017 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 0 | 0 |
13/01/2017 | 15,750 | -0.10 ▼ | -0.63 | 14,900 | 15,750 | 14,900 | 160 | 2,520,000 |
12/01/2017 | 15,850 | 0.05 ▲ | 0.32 | 14,850 | 15,850 | 14,850 | 20 | 317,000 |
11/01/2017 | 15,800 | -0.05 ▼ | -0.32 | 15,800 | 15,800 | 15,800 | 30 | 474,000 |
10/01/2017 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,850 | 15,850 | 0 | 0 |
09/01/2017 | 15,850 | 0.10 ▲ | 0.63 | 15,850 | 15,850 | 15,850 | 10 | 158,500 |
06/01/2017 | 15,750 | 0.15 ▲ | 0.96 | 15,750 | 15,750 | 15,700 | 50 | 787,500 |
05/01/2017 | 15,600 | -0.20 ▼ | -1.27 | 14,700 | 15,600 | 14,700 | 1,700 | 26,520,000 |
04/01/2017 | 15,800 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 14,700 | 1,050 | 16,590,000 |
03/01/2017 | 15,800 | -0.20 ▼ | -1.25 | 14,900 | 15,800 | 14,900 | 1,960 | 30,968,000 |
30/12/2016 | 16,000 | 0.05 ▲ | 0.31 | 14,850 | 16,000 | 14,850 | 4,310 | 68,960,000 |
29/12/2016 | 15,950 | 0.10 ▲ | 0.63 | 14,750 | 15,950 | 14,750 | 600 | 9,570,000 |
28/12/2016 | 15,850 | 0.95 ▲ | 6.38 | 15,850 | 15,850 | 15,850 | 10 | 158,500 |
27/12/2016 | 14,900 | 0.90 ▲ | 6.43 | 14,900 | 14,900 | 13,100 | 1,810 | 26,969,000 |
26/12/2016 | 14,000 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,000 | 5,290 | 74,060,000 |
23/12/2016 | 14,000 | -1.00 ▼ | -6.67 | 15,300 | 15,300 | 14,000 | 19,400 | 271,600,000 |
22/12/2016 | 15,000 | -0.45 ▼ | -2.91 | 15,450 | 15,450 | 14,400 | 42,710 | 640,650,000 |
21/12/2016 | 15,450 | -1.15 ▼ | -6.93 | 15,500 | 16,000 | 15,450 | 12,780 | 197,451,000 |
20/12/2016 | 16,600 | -1.20 ▼ | -6.74 | 16,600 | 16,600 | 16,600 | 620 | 10,292,000 |
19/12/2016 | 17,800 | 1.00 ▲ | 5.95 | 15,650 | 17,800 | 15,650 | 16,220 | 288,716,000 |
16/12/2016 | 16,800 | 0.70 ▲ | 4.35 | 16,800 | 16,800 | 16,800 | 50 | 840,000 |
15/12/2016 | 16,100 | 0.95 ▲ | 6.27 | 15,200 | 16,200 | 15,200 | 270 | 4,347,000 |
14/12/2016 | 15,150 | -0.90 ▼ | -5.61 | 17,000 | 17,100 | 15,150 | 630 | 9,544,500 |
13/12/2016 | 16,050 | -1.20 ▼ | -6.96 | 17,550 | 17,600 | 16,050 | 30,890 | 495,784,500 |
12/12/2016 | 17,250 | 0.45 ▲ | 2.68 | 17,800 | 17,800 | 15,650 | 190 | 3,277,500 |
09/12/2016 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 100 | 1,680,000 |
08/12/2016 | 16,800 | -0.30 ▼ | -1.75 | 17,400 | 17,400 | 15,950 | 1,580 | 26,544,000 |
07/12/2016 | 17,100 | -0.80 ▼ | -4.47 | 16,800 | 17,100 | 16,650 | 33,400 | 571,140,000 |
06/12/2016 | 17,900 | 0.80 ▲ | 4.68 | 17,100 | 17,900 | 16,800 | 6,650 | 119,035,000 |
05/12/2016 | 17,100 | -0.10 ▼ | -0.58 | 17,900 | 17,900 | 16,000 | 670 | 11,457,000 |
02/12/2016 | 17,200 | -0.70 ▼ | -3.91 | 16,650 | 17,200 | 16,650 | 5,010 | 86,172,000 |
01/12/2016 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
30/11/2016 | 17,900 | 0.60 ▲ | 3.47 | 17,900 | 17,900 | 17,900 | 10 | 179,000 |
29/11/2016 | 17,300 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,100 | 5,130 | 88,749,000 |
28/11/2016 | 17,300 | -0.20 ▼ | -1.14 | 17,500 | 17,900 | 17,000 | 5,810 | 100,513,000 |
25/11/2016 | 17,500 | 0.10 ▲ | 0.57 | 17,200 | 17,950 | 17,200 | 5,050 | 88,375,000 |
24/11/2016 | 17,400 | 0.10 ▲ | 0.58 | 17,500 | 17,500 | 16,600 | 5,040 | 87,696,000 |
23/11/2016 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
22/11/2016 | 17,300 | -0.20 ▼ | -1.14 | 17,300 | 17,300 | 17,300 | 1,000 | 17,300,000 |
21/11/2016 | 17,500 | -0.10 ▼ | -0.57 | 17,950 | 17,950 | 17,300 | 3,030 | 53,025,000 |
18/11/2016 | 17,600 | 0.10 ▲ | 0.57 | 17,950 | 17,950 | 17,350 | 10,670 | 187,792,000 |
17/11/2016 | 17,500 | -0.20 ▼ | -1.13 | 18,150 | 18,150 | 17,500 | 2,340 | 40,950,000 |
16/11/2016 | 17,700 | -0.20 ▼ | -1.12 | 18,750 | 18,750 | 16,650 | 2,090 | 36,993,000 |
15/11/2016 | 17,900 | 0.05 ▲ | 0.28 | 17,700 | 17,900 | 17,700 | 1,170 | 20,943,000 |
14/11/2016 | 17,850 | 1.10 ▲ | 6.57 | 16,500 | 17,900 | 15,650 | 18,070 | 322,549,500 |
11/11/2016 | 16,750 | -1.25 ▼ | -6.94 | 18,700 | 18,700 | 16,750 | 2,560 | 42,880,000 |
10/11/2016 | 18,000 | 0.30 ▲ | 1.69 | 18,900 | 18,900 | 17,900 | 1,440 | 25,920,000 |
09/11/2016 | 17,700 | -0.20 ▼ | -1.12 | 17,700 | 17,700 | 17,700 | 1,000 | 17,700,000 |
08/11/2016 | 17,900 | -0.25 ▼ | -1.38 | 18,000 | 18,850 | 17,600 | 50 | 895,000 |
07/11/2016 | 18,150 | 0.45 ▲ | 2.54 | 18,000 | 18,200 | 16,600 | 120 | 2,178,000 |
04/11/2016 | 17,700 | -1.30 ▼ | -6.84 | 18,200 | 18,900 | 17,700 | 1,030 | 18,231,000 |
03/11/2016 | 19,000 | 0.00 ■■ | 0.00 | 17,700 | 19,450 | 17,700 | 4,190 | 79,610,000 |
02/11/2016 | 19,000 | 0.40 ▲ | 2.15 | 19,200 | 19,200 | 18,200 | 1,190 | 22,610,000 |
01/11/2016 | 18,600 | 1.10 ▲ | 6.29 | 17,500 | 18,700 | 16,350 | 170 | 3,162,000 |
31/10/2016 | 17,500 | 0.10 ▲ | 0.57 | 17,600 | 17,600 | 17,400 | 1,460 | 25,550,000 |
28/10/2016 | 17,400 | -0.10 ▼ | -0.57 | 17,800 | 17,800 | 17,400 | 4,000 | 69,600,000 |
27/10/2016 | 17,500 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,400 | 2,020 | 35,350,000 |
26/10/2016 | 17,500 | -0.40 ▼ | -2.23 | 17,500 | 17,500 | 16,650 | 3,020 | 52,850,000 |
25/10/2016 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 19,000 | 17,800 | 1,570 | 28,103,000 |
24/10/2016 | 18,000 | -0.30 ▼ | -1.64 | 18,000 | 18,000 | 17,050 | 70 | 1,260,000 |
21/10/2016 | 18,300 | -0.80 ▼ | -4.19 | 19,000 | 19,600 | 18,000 | 2,430 | 44,469,000 |
20/10/2016 | 19,100 | 0.10 ▲ | 0.53 | 19,800 | 19,800 | 17,700 | 200 | 3,820,000 |
19/10/2016 | 19,000 | -1.30 ▼ | -6.40 | 20,400 | 20,400 | 19,000 | 3,010 | 57,190,000 |
18/10/2016 | 20,300 | 0.60 ▲ | 3.05 | 20,300 | 20,300 | 18,350 | 4,010 | 81,403,000 |
17/10/2016 | 19,700 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 18,400 | 220 | 4,334,000 |
14/10/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 0 | 0 |
13/10/2016 | 19,700 | -1.20 ▼ | -5.74 | 19,800 | 19,800 | 19,700 | 200 | 3,940,000 |
12/10/2016 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
11/10/2016 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
10/10/2016 | 20,900 | 0.20 ▲ | 0.97 | 20,900 | 20,900 | 20,900 | 10 | 209,000 |
07/10/2016 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
06/10/2016 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 30 | 621,000 |
05/10/2016 | 20,700 | 0.70 ▲ | 3.50 | 20,700 | 20,700 | 20,700 | 10 | 207,000 |
04/10/2016 | 20,000 | 0.15 ▲ | 0.76 | 19,000 | 21,200 | 19,000 | 7,740 | 154,800,000 |
03/10/2016 | 19,850 | 0.00 ■■ | 0.00 | 19,850 | 19,850 | 19,850 | 20 | 397,000 |
30/09/2016 | 19,850 | 0.20 ▲ | 1.02 | 18,350 | 20,000 | 18,300 | 280 | 5,558,000 |
29/09/2016 | 19,650 | 0.00 ■■ | 0.00 | 19,650 | 19,650 | 19,650 | 0 | 0 |
28/09/2016 | 19,650 | 0.00 ■■ | 0.00 | 19,650 | 19,650 | 19,650 | 0 | 0 |
27/09/2016 | 19,650 | -0.35 ▼ | -1.75 | 18,600 | 19,650 | 18,600 | 2,670 | 52,465,500 |
26/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10 | 200,000 |
23/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
22/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
21/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
20/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
19/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,000 | 1,710 | 34,200,000 |
16/09/2016 | 20,000 | 0.30 ▲ | 1.52 | 20,000 | 20,000 | 18,400 | 540 | 10,800,000 |
15/09/2016 | 19,700 | -0.10 ▼ | -0.51 | 18,500 | 19,700 | 18,500 | 710 | 13,987,000 |
14/09/2016 | 19,800 | 0.90 ▲ | 4.76 | 19,800 | 19,800 | 19,800 | 30 | 594,000 |
13/09/2016 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,900 | 0 | 0 |
12/09/2016 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 19,900 | 19,900 | 30 | 597,000 |
09/09/2016 | 20,000 | 1.00 ▲ | 5.26 | 20,000 | 20,000 | 20,000 | 30 | 600,000 |
08/09/2016 | 19,000 | -0.70 ▼ | -3.55 | 20,700 | 20,700 | 18,600 | 1,220 | 23,180,000 |
07/09/2016 | 19,700 | 0.00 ■■ | 0.00 | 18,600 | 19,800 | 18,600 | 1,760 | 34,672,000 |
06/09/2016 | 19,700 | 0.10 ▲ | 0.51 | 19,000 | 20,600 | 19,000 | 1,580 | 31,126,000 |
05/09/2016 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 18,500 | 250 | 4,900,000 |
01/09/2016 | 19,500 | 0.40 ▲ | 2.09 | 20,300 | 20,300 | 18,400 | 1,460 | 28,470,000 |
31/08/2016 | 19,100 | -0.30 ▼ | -1.55 | 18,300 | 19,500 | 18,300 | 2,980 | 56,918,000 |
30/08/2016 | 19,400 | -0.10 ▼ | -0.51 | 18,900 | 19,400 | 18,600 | 430 | 8,342,000 |
29/08/2016 | 19,500 | 0.30 ▲ | 1.56 | 19,500 | 19,500 | 19,500 | 30 | 585,000 |
26/08/2016 | 19,200 | 1.00 ▲ | 5.49 | 19,400 | 19,400 | 17,500 | 1,390 | 26,688,000 |
25/08/2016 | 18,200 | -0.60 ▼ | -3.19 | 18,500 | 19,000 | 18,200 | 980 | 17,836,000 |
24/08/2016 | 18,800 | -1.00 ▼ | -5.05 | 20,600 | 20,600 | 18,800 | 1,710 | 32,148,000 |
23/08/2016 | 19,800 | -1.40 ▼ | -6.60 | 19,900 | 20,900 | 19,800 | 850 | 16,830,000 |
22/08/2016 | 21,200 | 0.60 ▲ | 2.91 | 20,600 | 21,200 | 20,600 | 160 | 3,392,000 |
19/08/2016 | 20,600 | 0.60 ▲ | 3.00 | 20,700 | 20,700 | 20,600 | 30 | 618,000 |
18/08/2016 | 20,000 | -0.80 ▼ | -3.85 | 20,000 | 20,000 | 19,500 | 2,760 | 55,200,000 |
17/08/2016 | 20,800 | 0.30 ▲ | 1.46 | 20,500 | 20,800 | 20,500 | 830 | 17,264,000 |
16/08/2016 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
15/08/2016 | 20,500 | 0.30 ▲ | 1.49 | 18,900 | 20,500 | 18,900 | 1,320 | 27,060,000 |
12/08/2016 | 20,200 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,200 | 20 | 404,000 |
11/08/2016 | 20,200 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,200 | 450 | 9,090,000 |
10/08/2016 | 20,200 | 0.50 ▲ | 2.54 | 20,500 | 20,500 | 20,000 | 550 | 11,110,000 |
09/08/2016 | 19,700 | -1.30 ▼ | -6.19 | 19,800 | 19,800 | 19,700 | 60 | 1,182,000 |
08/08/2016 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
05/08/2016 | 20,000 | -0.40 ▼ | -1.96 | 20,000 | 20,000 | 19,000 | 30 | 600,000 |
04/08/2016 | 20,400 | 0.40 ▲ | 2.00 | 20,400 | 20,400 | 20,400 | 10 | 204,000 |
03/08/2016 | 20,000 | -0.90 ▼ | -4.31 | 20,000 | 20,800 | 20,000 | 9,550 | 191,000,000 |
02/08/2016 | 20,900 | 0.90 ▲ | 4.50 | 20,000 | 20,900 | 18,600 | 3,610 | 75,449,000 |
01/08/2016 | 20,000 | 0.00 ■■ | 0.00 | 18,600 | 20,000 | 18,600 | 5,310 | 106,200,000 |
29/07/2016 | 20,000 | 0.90 ▲ | 4.71 | 20,200 | 20,200 | 20,000 | 130 | 2,600,000 |
28/07/2016 | 19,100 | -1.40 ▼ | -6.83 | 20,500 | 20,500 | 19,100 | 2,260 | 43,166,000 |
27/07/2016 | 20,500 | 1.20 ▲ | 6.22 | 19,300 | 20,500 | 18,000 | 580 | 11,890,000 |
26/07/2016 | 19,300 | 1.10 ▲ | 6.04 | 17,200 | 19,300 | 17,200 | 10,340 | 199,562,000 |
25/07/2016 | 18,200 | 0.20 ▲ | 1.11 | 18,500 | 18,500 | 18,200 | 140 | 2,548,000 |
22/07/2016 | 18,000 | 1.00 ▲ | 5.88 | 17,600 | 18,000 | 17,000 | 22,300 | 401,400,000 |
21/07/2016 | 17,000 | -0.20 ▼ | -1.16 | 17,200 | 17,500 | 16,400 | 17,350 | 294,950,000 |
20/07/2016 | 17,200 | 0.10 ▲ | 0.58 | 16,200 | 17,200 | 16,200 | 80 | 1,376,000 |
19/07/2016 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 0 | 0 |
18/07/2016 | 17,100 | 0.30 ▲ | 1.79 | 16,200 | 17,100 | 16,200 | 1,730 | 29,583,000 |
15/07/2016 | 16,800 | -0.40 ▼ | -2.33 | 16,200 | 16,800 | 16,200 | 2,010 | 33,768,000 |
14/07/2016 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
13/07/2016 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
12/07/2016 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
11/07/2016 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
08/07/2016 | 17,200 | 0.70 ▲ | 4.24 | 16,300 | 17,200 | 16,300 | 90 | 1,548,000 |
07/07/2016 | 16,500 | -0.50 ▼ | -2.94 | 16,800 | 17,400 | 16,500 | 130 | 2,145,000 |
06/07/2016 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
05/07/2016 | 17,000 | 0.20 ▲ | 1.19 | 16,300 | 17,000 | 16,300 | 2,940 | 49,980,000 |
04/07/2016 | 16,800 | -0.20 ▼ | -1.18 | 16,700 | 17,500 | 16,400 | 7,720 | 129,696,000 |
01/07/2016 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
30/06/2016 | 17,000 | 0.20 ▲ | 1.19 | 16,900 | 17,000 | 16,900 | 130 | 2,210,000 |
29/06/2016 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
28/06/2016 | 16,800 | 0.10 ▲ | 0.60 | 16,800 | 16,800 | 16,800 | 10 | 168,000 |
27/06/2016 | 16,700 | -0.50 ▼ | -2.91 | 17,500 | 17,500 | 16,200 | 1,030 | 17,201,000 |
24/06/2016 | 17,200 | 0.20 ▲ | 1.18 | 16,200 | 17,200 | 16,100 | 22,330 | 384,076,000 |
23/06/2016 | 17,000 | 0.50 ▲ | 3.03 | 16,200 | 17,000 | 16,200 | 10,700 | 181,900,000 |
22/06/2016 | 16,500 | 0.10 ▲ | 0.61 | 15,900 | 16,500 | 15,900 | 3,500 | 57,750,000 |
21/06/2016 | 16,400 | 0.10 ▲ | 0.61 | 16,000 | 16,400 | 16,000 | 3,600 | 59,040,000 |
20/06/2016 | 16,300 | 0.30 ▲ | 1.88 | 16,300 | 16,400 | 15,900 | 2,210 | 36,023,000 |
17/06/2016 | 16,000 | -0.50 ▼ | -3.03 | 16,000 | 16,000 | 16,000 | 1,070 | 17,120,000 |
16/06/2016 | 16,500 | 0.40 ▲ | 2.48 | 16,100 | 16,500 | 16,100 | 1,480 | 24,420,000 |
15/06/2016 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 0 | 0 |
14/06/2016 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 16,100 | 310 | 4,991,000 |
13/06/2016 | 16,200 | 0.30 ▲ | 1.89 | 15,700 | 16,200 | 15,700 | 390 | 6,318,000 |
10/06/2016 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
09/06/2016 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
08/06/2016 | 15,900 | -0.10 ▼ | -0.62 | 16,400 | 16,400 | 15,600 | 1,380 | 21,942,000 |
07/06/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 5,100 | 81,600,000 |
06/06/2016 | 16,000 | -0.60 ▼ | -3.61 | 16,000 | 16,000 | 16,000 | 2,000 | 32,000,000 |
03/06/2016 | 16,600 | 0.50 ▲ | 3.11 | 16,600 | 16,600 | 15,900 | 680 | 11,288,000 |
02/06/2016 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 16,000 | 350 | 5,635,000 |
01/06/2016 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,900 | 3,500 | 56,000,000 |
31/05/2016 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 4,240 | 67,416,000 |
30/05/2016 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,000 | 8,480 | 134,832,000 |
27/05/2016 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,900 | 3,140 | 49,926,000 |
26/05/2016 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,800 | 1,770 | 28,143,000 |
25/05/2016 | 15,800 | 0.20 ▲ | 1.28 | 15,800 | 15,800 | 15,800 | 30 | 474,000 |
24/05/2016 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 100 | 1,560,000 |
23/05/2016 | 15,600 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,600 | 4,420 | 68,952,000 |
20/05/2016 | 15,600 | -0.40 ▼ | -2.50 | 16,000 | 16,100 | 15,600 | 380 | 5,928,000 |
19/05/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 650 | 10,400,000 |
18/05/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
17/05/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2,000 | 32,000,000 |
16/05/2016 | 16,000 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 16,000 | 7,020 | 112,320,000 |
13/05/2016 | 16,200 | -0.40 ▼ | -2.41 | 16,500 | 16,500 | 16,200 | 5,520 | 89,424,000 |
12/05/2016 | 16,600 | 0.20 ▲ | 1.22 | 15,900 | 17,000 | 15,900 | 2,560 | 42,496,000 |
11/05/2016 | 16,400 | 0.90 ▲ | 5.81 | 16,200 | 16,400 | 16,200 | 210 | 3,444,000 |
10/05/2016 | 15,500 | -0.10 ▼ | -0.64 | 16,200 | 16,500 | 15,500 | 530 | 8,215,000 |
09/05/2016 | 15,600 | -0.80 ▼ | -4.88 | 16,200 | 16,900 | 15,600 | 780 | 12,168,000 |
06/05/2016 | 16,400 | 0.80 ▲ | 5.13 | 15,300 | 16,500 | 15,300 | 220 | 3,608,000 |
05/05/2016 | 15,600 | 0.10 ▲ | 0.65 | 16,400 | 16,500 | 15,600 | 590 | 9,204,000 |
04/05/2016 | 15,500 | -0.60 ▼ | -3.73 | 15,200 | 16,500 | 15,200 | 4,330 | 67,115,000 |
29/04/2016 | 16,100 | 0.60 ▲ | 3.87 | 16,200 | 16,200 | 16,100 | 1,090 | 17,549,000 |
28/04/2016 | 15,500 | -0.30 ▼ | -1.90 | 16,200 | 16,300 | 15,500 | 660 | 10,230,000 |
27/04/2016 | 15,800 | -0.30 ▼ | -1.86 | 16,100 | 16,300 | 15,800 | 2,010 | 31,758,000 |
26/04/2016 | 16,100 | -1.20 ▼ | -6.94 | 16,100 | 17,000 | 16,100 | 11,130 | 179,193,000 |
25/04/2016 | 17,300 | 0.60 ▲ | 3.59 | 16,200 | 17,300 | 15,800 | 3,340 | 57,782,000 |
22/04/2016 | 16,700 | 0.70 ▲ | 4.38 | 16,600 | 16,700 | 16,000 | 180 | 3,006,000 |
21/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
20/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
19/04/2016 | 16,000 | -0.40 ▼ | -2.44 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
15/04/2016 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
14/04/2016 | 16,400 | -0.70 ▼ | -4.09 | 16,100 | 17,000 | 16,100 | 1,550 | 25,420,000 |
13/04/2016 | 17,100 | 1.10 ▲ | 6.88 | 16,000 | 17,100 | 16,000 | 2,020 | 34,542,000 |
12/04/2016 | 16,000 | -1.00 ▼ | -5.88 | 16,000 | 16,000 | 16,000 | 3,570 | 57,120,000 |
11/04/2016 | 17,000 | 0.00 ■■ | 0.00 | 16,000 | 17,000 | 16,000 | 1,430 | 24,310,000 |
08/04/2016 | 17,000 | -0.10 ▼ | -0.58 | 17,000 | 17,000 |