Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Xi Măng Vicem Hải Vân
Vicem Hai Van Cement Joint Stock Company
Mã CK:      HVX      2.47      ■■ 0 (0%)      (cập nhật 22:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.haivancement.vn
HVX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 2,470 0.00 ■■ 0.00 2,470 2,480 2,470 150 370,500
20/11/2024 2,470 -0.01 ▼ -0.40 2,480 2,480 2,470 40 98,800
19/11/2024 2,480 0.00 ■■ 0.00 2,480 2,480 2,470 200 496,000
18/11/2024 2,480 0.00 ■■ 0.00 2,480 2,480 2,480 260 644,800
15/11/2024 2,480 -0.01 ▼ -0.40 2,490 2,480 2,390 790 1,959,200
14/11/2024 2,490 -0.02 ▼ -0.80 2,510 2,510 2,490 900 2,241,000
13/11/2024 2,510 0.01 ▲ 0.40 2,500 2,510 2,490 260 652,600
12/11/2024 2,500 -0.04 ▼ -1.60 2,540 2,500 2,450 3,030 7,575,000
11/11/2024 2,540 0.03 ▲ 1.18 2,510 2,540 2,480 990 2,514,600
08/11/2024 2,510 -0.04 ▼ -1.59 2,550 2,550 2,510 2,770 6,952,700
07/11/2024 2,550 0.00 ■■ 0.00 2,550 2,710 2,550 1,070 2,728,500
06/11/2024 2,550 0.01 ▲ 0.39 2,540 2,550 2,520 910 2,320,500
05/11/2024 2,540 0.04 ▲ 1.57 2,500 2,540 2,500 450 1,143,000
04/11/2024 2,500 -0.04 ▼ -1.60 2,540 2,570 2,500 960 2,400,000
01/11/2024 2,540 0.00 ■■ 0.00 2,540 2,550 2,500 580 1,473,200
31/10/2024 2,540 -0.05 ▼ -1.97 2,590 2,580 2,540 1,070 2,717,800
30/10/2024 2,590 -0.01 ▼ -0.39 2,600 2,670 2,420 3,570 9,246,300
29/10/2024 2,600 -0.04 ▼ -1.54 2,640 2,790 2,590 1,000 2,600,000
28/10/2024 2,640 0.09 ▲ 3.41 2,550 2,690 2,520 760 2,006,400
25/10/2024 2,550 -0.04 ▼ -1.57 2,590 2,600 2,550 430 1,096,500
24/10/2024 2,590 0.01 ▲ 0.39 2,580 2,600 2,560 1,710 4,428,900
23/10/2024 2,580 0.02 ▲ 0.78 2,560 2,660 2,570 360 928,800
22/10/2024 2,560 -0.10 ▼ -3.91 2,660 2,650 2,550 5,940 15,206,400
21/10/2024 2,660 -0.01 ▼ -0.38 2,670 2,810 2,570 3,310 8,804,600
18/10/2024 2,670 -0.20 ▼ -7.49 2,870 2,850 2,670 10,240 27,340,800
17/10/2024 2,870 0.10 ▲ 3.48 2,770 2,960 2,800 17,770 50,999,900
16/10/2024 2,770 0.18 ▲ 6.50 2,590 2,770 2,580 4,600 12,742,000
15/10/2024 2,590 0.04 ▲ 1.54 2,550 2,590 2,550 3,940 10,204,600
14/10/2024 2,550 0.01 ▲ 0.39 2,540 2,550 2,540 1,030 2,626,500
11/10/2024 2,540 0.00 ■■ 0.00 2,540 2,550 2,540 1,630 4,140,200
10/10/2024 2,540 0.00 ■■ 0.00 2,540 2,560 2,540 3,290 8,356,600
09/10/2024 2,540 0.02 ▲ 0.79 2,520 2,680 2,540 1,180 2,997,200
08/10/2024 2,520 0.00 ■■ 0.00 2,520 2,520 2,500 470 1,184,400
07/10/2024 2,520 0.01 ▲ 0.40 2,510 2,520 2,520 220 554,400
04/10/2024 2,510 -0.03 ▼ -1.20 2,540 2,510 2,460 210 527,100
03/10/2024 2,540 -0.01 ▼ -0.39 2,550 2,590 2,540 480 1,219,200
02/10/2024 2,550 -0.03 ▼ -1.18 2,580 2,580 2,520 240 612,000
01/10/2024 2,580 0.01 ▲ 0.39 2,570 2,600 2,570 3,130 8,075,400
30/09/2024 2,570 0.06 ▲ 2.33 2,510 2,590 2,520 450 1,156,500
27/09/2024 2,510 -0.07 ▼ -2.79 2,580 2,580 2,510 390 978,900
26/09/2024 2,580 0.00 ■■ 0.00 2,580 2,630 2,510 370 954,600
25/09/2024 2,580 0.04 ▲ 1.55 2,540 2,600 2,530 350 903,000
24/09/2024 2,540 -0.11 ▼ -4.33 2,650 2,640 2,510 450 1,143,000
23/09/2024 2,650 0.09 ▲ 3.40 2,560 2,650 2,510 2,060 5,459,000
20/09/2024 2,560 -0.16 ▼ -6.25 2,720 2,730 2,560 2,270 5,811,200
19/09/2024 2,720 0.00 ■■ 0.00 2,720 2,880 2,720 1,400 3,808,000
18/09/2024 2,720 0.17 ▲ 6.25 2,550 2,720 2,600 8,970 24,398,400
17/09/2024 2,550 -0.04 ▼ -1.57 2,590 2,550 2,550 130 331,500
16/09/2024 2,590 -0.01 ▼ -0.39 2,600 2,600 2,550 3,030 7,847,700
13/09/2024 2,600 0.04 ▲ 1.54 2,560 2,600 2,560 120 312,000
12/09/2024 2,560 -0.09 ▼ -3.52 2,650 2,560 2,560 50 128,000
11/09/2024 2,650 0.10 ▲ 3.77 2,550 2,700 2,550 460 1,219,000
10/09/2024 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 20 51,000
09/09/2024 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 860 2,193,000
06/09/2024 2,550 0.02 ▲ 0.78 2,530 2,550 2,530 390 994,500
05/09/2024 2,530 0.00 ■■ 0.00 2,530 2,530 2,530 30 75,900
04/09/2024 2,530 0.00 ■■ 0.00 2,530 2,540 2,530 860 2,175,800
30/08/2024 2,530 -0.02 ▼ -0.79 2,550 2,570 2,510 620 1,568,600
29/08/2024 2,550 -0.08 ▼ -3.14 2,630 2,550 2,550 100 255,000
28/08/2024 2,630 0.08 ▲ 3.04 2,550 2,630 2,550 60 157,800
27/08/2024 2,550 0.05 ▲ 1.96 2,500 2,550 2,500 2,510 6,400,500
26/08/2024 2,500 0.03 ▲ 1.20 2,470 2,550 2,470 820 2,050,000
23/08/2024 2,470 -0.10 ▼ -4.05 2,570 2,570 2,470 640 1,580,800
22/08/2024 2,570 -0.05 ▼ -1.95 2,620 2,570 2,550 120 308,400
21/08/2024 2,620 -0.02 ▼ -0.76 2,640 2,640 2,550 420 1,100,400
20/08/2024 2,640 0.06 ▲ 2.27 2,580 2,640 2,550 660 1,742,400
19/08/2024 2,580 -0.06 ▼ -2.33 2,640 2,580 2,570 150 387,000
16/08/2024 2,640 0.00 ■■ 0.00 2,640 2,640 2,550 600 1,584,000
15/08/2024 2,640 0.09 ▲ 3.41 2,550 2,640 2,500 350 924,000
14/08/2024 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 300 765,000
13/08/2024 2,550 0.05 ▲ 1.96 2,500 2,550 2,500 850 2,167,500
12/08/2024 2,500 -0.05 ▼ -2.00 2,550 2,550 2,500 150 375,000
09/08/2024 2,550 0.00 ■■ 0.00 2,550 2,550 2,550 250 637,500
08/08/2024 2,550 0.00 ■■ 0.00 2,550 2,550 2,510 570 1,453,500
07/08/2024 2,550 -0.01 ▼ -0.39 2,560 2,550 2,470 40 102,000
06/08/2024 2,560 0.06 ▲ 2.34 2,500 2,560 2,560 10 25,600
05/08/2024 2,500 -0.08 ▼ -3.20 2,580 2,510 2,500 1,020 2,550,000
02/08/2024 2,580 0.03 ▲ 1.16 2,550 2,580 2,540 910 2,347,800
01/08/2024 2,550 -0.05 ▼ -1.96 2,600 2,600 2,550 1,490 3,799,500
31/07/2024 2,600 -0.06 ▼ -2.31 2,660 2,730 2,580 1,130 2,938,000
30/07/2024 2,660 -0.07 ▼ -2.63 2,730 2,730 2,650 1,500 3,990,000
29/07/2024 2,730 -0.01 ▼ -0.37 2,740 2,740 2,660 50 136,500
26/07/2024 2,740 0.04 ▲ 1.46 2,700 2,740 2,690 800 2,192,000
25/07/2024 2,700 -0.03 ▼ -1.11 2,730 2,700 2,660 1,170 3,159,000
24/07/2024 2,730 -0.02 ▼ -0.73 2,750 2,750 2,710 200 546,000
23/07/2024 2,750 0.04 ▲ 1.45 2,710 2,750 2,750 200 550,000
22/07/2024 2,710 -0.05 ▼ -1.85 2,760 2,760 2,700 750 2,032,500
19/07/2024 2,760 0.00 ■■ 0.00 2,760 2,770 2,700 520 1,435,200
18/07/2024 2,760 -0.05 ▼ -1.81 2,810 2,800 2,760 1,250 3,450,000
17/07/2024 2,810 -0.02 ▼ -0.71 2,830 2,850 2,810 320 899,200
16/07/2024 2,830 -0.01 ▼ -0.35 2,840 2,840 2,830 320 905,600
15/07/2024 2,840 -0.01 ▼ -0.35 2,850 2,840 2,760 40 113,600
12/07/2024 2,850 0.05 ▲ 1.75 2,800 2,850 2,730 50 142,500
11/07/2024 2,800 -0.02 ▼ -0.71 2,820 2,800 2,800 150 420,000
10/07/2024 2,820 -0.03 ▼ -1.06 2,850 2,850 2,800 550 1,551,000
09/07/2024 2,850 0.01 ▲ 0.35 2,840 2,850 2,850 510 1,453,500
08/07/2024 2,840 0.00 ■■ 0.00 2,840 2,840 2,840 830 2,357,200
05/07/2024 2,840 0.00 ■■ 0.00 2,840 2,890 2,840 780 2,215,200
04/07/2024 2,840 0.00 ■■ 0.00 2,840 2,840 2,820 440 1,249,600
03/07/2024 2,840 0.00 ■■ 0.00 2,840 2,840 2,820 110 312,400
02/07/2024 2,840 0.01 ▲ 0.35 2,830 2,880 2,840 250 710,000
01/07/2024 2,830 0.00 ■■ 0.00 2,830 2,830 2,830 40 113,200
28/06/2024 2,830 -0.07 ▼ -2.47 2,900 2,900 2,830 1,460 4,131,800
27/06/2024 2,900 0.04 ▲ 1.38 2,860 2,900 2,830 870 2,523,000
26/06/2024 2,860 -0.04 ▼ -1.40 2,900 2,900 2,860 600 1,716,000
25/06/2024 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 450 1,305,000
24/06/2024 2,900 0.00 ■■ 0.00 2,900 2,940 2,780 530 1,537,000
21/06/2024 2,900 0.04 ▲ 1.38 2,860 2,940 2,890 660 1,914,000
20/06/2024 2,860 -0.04 ▼ -1.40 2,900 2,900 2,850 180 514,800
19/06/2024 2,900 0.00 ■■ 0.00 2,900 2,950 2,860 2,580 7,482,000
18/06/2024 2,900 0.00 ■■ 0.00 2,900 3,000 2,870 2,110 6,119,000
17/06/2024 2,900 -0.02 ▼ -0.69 2,920 3,000 2,900 1,570 4,553,000
14/06/2024 2,920 0.07 ▲ 2.40 2,850 2,990 2,860 4,110 12,001,200
13/06/2024 2,850 0.02 ▲ 0.70 2,830 2,850 2,820 280 798,000
12/06/2024 2,830 -0.01 ▼ -0.35 2,840 2,860 2,830 370 1,047,100
11/06/2024 2,840 0.01 ▲ 0.35 2,830 2,850 2,830 670 1,902,800
10/06/2024 2,830 -0.05 ▼ -1.77 2,880 2,880 2,830 320 905,600
07/06/2024 2,880 0.07 ▲ 2.43 2,810 2,900 2,810 2,640 7,603,200
06/06/2024 2,810 0.00 ■■ 0.00 2,810 2,810 2,810 300 843,000
05/06/2024 2,810 -0.01 ▼ -0.36 2,820 2,830 2,800 3,500 9,835,000
04/06/2024 2,820 -0.04 ▼ -1.42 2,860 2,860 2,810 440 1,240,800
03/06/2024 2,860 0.05 ▲ 1.75 2,810 2,970 2,840 510 1,458,600
31/05/2024 2,810 0.01 ▲ 0.36 2,800 2,850 2,800 3,780 10,621,800
30/05/2024 2,800 0.00 ■■ 0.00 2,800 2,810 2,800 690 1,932,000
29/05/2024 2,800 0.00 ■■ 0.00 2,800 2,810 2,800 2,380 6,664,000
28/05/2024 2,800 0.00 ■■ 0.00 2,800 2,820 2,750 1,750 4,900,000
27/05/2024 2,800 -0.01 ▼ -0.36 2,810 2,810 2,790 1,520 4,256,000
24/05/2024 2,810 -0.01 ▼ -0.36 2,820 2,820 2,800 1,180 3,315,800
23/05/2024 2,820 0.02 ▲ 0.71 2,800 2,820 2,800 1,510 4,258,200
22/05/2024 2,800 -0.02 ▼ -0.71 2,820 2,820 2,800 3,240 9,072,000
21/05/2024 2,820 -0.01 ▼ -0.35 2,830 2,840 2,800 490 1,381,800
20/05/2024 2,830 0.00 ■■ 0.00 2,830 2,850 2,830 1,710 4,839,300
17/05/2024 2,830 -0.02 ▼ -0.71 2,850 2,850 2,820 4,360 12,338,800
16/05/2024 2,850 0.03 ▲ 1.05 2,820 2,900 2,820 2,430 6,925,500
15/05/2024 2,820 0.02 ▲ 0.71 2,800 2,820 2,780 1,320 3,722,400
14/05/2024 2,800 0.01 ▲ 0.36 2,790 2,810 2,790 2,090 5,852,000
13/05/2024 2,790 0.01 ▲ 0.36 2,780 2,850 2,780 1,750 4,882,500
10/05/2024 2,780 0.05 ▲ 1.80 2,730 2,900 2,730 2,180,000 6,060,400,000
09/05/2024 2,730 -0.14 ▼ -5.13 2,870 2,950 2,730 1,770 4,832,100
08/05/2024 2,870 -0.07 ▼ -2.44 2,940 3,090 2,870 1,770 5,079,900
02/05/2024 2,700 0.00 ■■ 0.00 2,700 2,720 2,700 2,870 7,749,000
26/04/2024 2,700 -0.01 ▼ -0.37 2,710 2,710 2,680 2,500 6,750,000
25/04/2024 2,710 -0.03 ▼ -1.11 2,740 2,750 2,690 2,690 7,289,900
24/04/2024 2,740 0.02 ▲ 0.73 2,720 2,740 2,700 3,730 10,220,200
23/04/2024 2,720 -0.02 ▼ -0.74 2,740 2,740 2,660 540 1,468,800
22/04/2024 2,740 0.00 ■■ 0.00 2,740 2,750 2,570 560 1,534,400
19/04/2024 2,740 -0.17 ▼ -6.20 2,910 2,890 2,720 3,920 10,740,800
17/04/2024 2,910 0.00 ■■ 0.00 2,910 3,060 2,890 870 2,531,700
16/04/2024 2,910 -0.16 ▼ -5.50 3,070 3,050 2,860 6,040 17,576,400
15/04/2024 3,070 -0.10 ▼ -3.26 3,170 3,160 2,950 3,930 12,065,100
12/04/2024 3,170 0.00 ■■ 0.00 3,170 3,170 2,950 15,350 48,659,500
11/04/2024 3,170 -0.09 ▼ -2.84 3,260 3,450 3,170 5,250 16,642,500
10/04/2024 3,260 0.21 ▲ 6.44 3,050 3,260 3,080 27,660 90,171,600
09/04/2024 3,050 0.05 ▲ 1.64 3,000 3,050 3,000 1,050 3,202,500
08/04/2024 3,000 -0.01 ▼ -0.33 3,010 3,060 3,000 1,180 3,540,000
05/04/2024 3,000 0.00 ■■ 0.00 3,000 3,010 3,000 890 2,670,000
04/04/2024 3,000 0.00 ■■ 0.00 3,000 3,020 2,970 1,120 3,360,000
03/04/2024 3,000 0.02 ▲ 0.67 2,980 3,010 2,980 5,620 16,860,000
02/04/2024 2,980 0.03 ▲ 1.01 2,950 2,980 2,950 4,450 13,261,000
01/04/2024 2,950 0.00 ■■ 0.00 2,950 2,960 2,950 1,550 4,572,500
29/03/2024 2,950 0.01 ▲ 0.34 2,940 2,950 2,940 390 1,150,500
28/03/2024 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 1,170 3,439,800
27/03/2024 2,940 0.00 ■■ 0.00 2,940 2,960 2,900 2,180 6,409,200
26/03/2024 2,940 0.04 ▲ 1.36 2,900 2,940 2,900 7,250 21,315,000
25/03/2024 2,900 0.00 ■■ 0.00 2,900 2,920 2,900 430 1,247,000
22/03/2024 2,900 0.00 ■■ 0.00 2,900 2,900 2,890 2,880 8,352,000
21/03/2024 2,900 -0.01 ▼ -0.34 2,910 2,920 2,850 2,510 7,279,000
20/03/2024 2,910 0.00 ■■ 0.00 2,910 2,930 2,890 1,390 4,044,900
19/03/2024 2,910 -0.01 ▼ -0.34 2,920 2,930 2,910 1,940 5,645,400
18/03/2024 2,920 -0.01 ▼ -0.34 2,930 2,940 2,900 2,660 7,767,200
15/03/2024 2,930 0.01 ▲ 0.34 2,920 2,930 2,910 540 1,582,200
14/03/2024 2,920 -0.02 ▼ -0.68 2,940 2,940 2,920 2,680 7,825,600
13/03/2024 2,940 0.00 ■■ 0.00 2,940 2,940 2,910 1,350 3,969,000
12/03/2024 2,940 0.01 ▲ 0.34 2,930 2,950 2,910 1,300 3,822,000
11/03/2024 2,930 -0.01 ▼ -0.34 2,940 2,950 2,930 1,090 3,193,700
08/03/2024 2,940 0.01 ▲ 0.34 2,930 2,950 2,930 1,520 4,468,800
07/03/2024 2,930 0.02 ▲ 0.68 2,910 2,940 2,920 2,610 7,647,300
06/03/2024 2,960 0.01 ▲ 0.34 2,950 2,960 2,950 300 888,000
05/03/2024 2,950 0.00 ■■ 0.00 2,950 2,950 2,910 2,320 6,844,000
04/03/2024 2,950 0.01 ▲ 0.34 2,940 2,980 2,910 650 1,917,500
01/03/2024 2,940 -0.01 ▼ -0.34 2,950 2,950 2,920 380 1,117,200
29/02/2024 2,950 0.00 ■■ 0.00 2,950 2,970 2,950 860 2,537,000
28/02/2024 2,950 0.00 ■■ 0.00 2,950 2,950 2,940 280 826,000
27/02/2024 2,950 0.00 ■■ 0.00 2,950 2,990 2,940 1,170 3,451,500
26/02/2024 2,950 -0.01 ▼ -0.34 2,960 3,000 2,940 610 1,799,500
23/02/2024 2,960 0.01 ▲ 0.34 2,950 2,990 2,930 2,280 6,748,800
22/02/2024 2,950 0.01 ▲ 0.34 2,940 2,970 2,940 1,860 5,487,000
21/02/2024 2,940 0.01 ▲ 0.34 2,930 2,990 2,930 910 2,675,400
20/02/2024 2,930 0.00 ■■ 0.00 2,930 2,950 2,930 380 1,113,400
19/02/2024 2,930 0.01 ▲ 0.34 2,920 2,970 2,930 3,160 9,258,800
16/02/2024 2,920 0.00 ■■ 0.00 2,920 2,990 2,900 1,260 3,679,200
15/02/2024 2,920 0.01 ▲ 0.34 2,910 3,000 2,920 350 1,022,000
07/02/2024 2,910 0.00 ■■ 0.00 2,910 2,910 2,910 10 29,100
06/02/2024 2,910 -0.01 ▼ -0.34 2,920 2,990 2,910 1,350 3,928,500
05/02/2024 2,920 0.00 ■■ 0.00 2,920 2,920 2,920 500 1,460,000
02/02/2024 2,920 -0.01 ▼ -0.34 2,930 2,920 2,900 750 2,190,000
01/02/2024 2,930 -0.01 ▼ -0.34 2,940 2,930 2,920 260 761,800
31/01/2024 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 350 1,029,000
30/01/2024 2,940 -0.01 ▼ -0.34 2,950 2,950 2,880 1,230 3,616,200
29/01/2024 2,950 0.00 ■■ 0.00 2,950 3,000 2,900 1,300 3,835,000
19/01/2024 3,000 -0.01 ▼ -0.33 3,010 3,000 3,000 380 1,140,000
18/01/2024 3,010 -0.01 ▼ -0.33 3,020 3,020 2,960 50 150,500
17/01/2024 3,020 0.00 ■■ 0.00 3,020 3,030 3,000 2,270 6,855,400
16/01/2024 3,020 -0.01 ▼ -0.33 3,030 3,030 3,010 840 2,536,800
15/01/2024 3,030 0.00 ■■ 0.00 3,030 3,030 3,030 130 393,900
12/01/2024 3,030 -0.01 ▼ -0.33 3,040 3,030 2,900 1,710 5,181,300
11/01/2024 3,040 0.00 ■■ 0.00 3,040 3,040 3,010 20 60,800
10/01/2024 3,040 0.00 ■■ 0.00 3,040 3,050 3,000 140 425,600
09/01/2024 3,040 -0.01 ▼ -0.33 3,050 3,050 3,020 880 2,675,200
08/01/2024 3,050 0.09 ▲ 2.95 2,960 3,050 2,980 1,060 3,233,000
05/01/2024 2,960 -0.07 ▼ -2.36 3,030 3,040 2,960 1,070 3,167,200
04/01/2024 3,030 -0.07 ▼ -2.31 3,100 3,100 3,030 920 2,787,600
03/01/2024 3,100 0.02 ▲ 0.65 3,080 3,140 3,010 140 434,000
02/01/2024 3,080 0.06 ▲ 1.95 3,020 3,080 3,010 670 2,063,600
29/12/2023 3,020 -0.03 ▼ -0.99 3,050 3,100 3,020 380 1,147,600
28/12/2023 3,050 0.04 ▲ 1.31 3,010 3,100 2,970 510 1,555,500
27/12/2023 3,010 -0.04 ▼ -1.33 3,050 3,050 2,990 920 2,769,200
26/12/2023 3,050 0.04 ▲ 1.31 3,010 3,050 3,000 680 2,074,000
25/12/2023 3,010 0.03 ▲ 1.00 2,980 3,010 2,980 290 872,900
22/12/2023 2,980 -0.04 ▼ -1.34 3,020 3,000 2,950 540 1,609,200
21/12/2023 3,020 0.00 ■■ 0.00 3,020 3,020 3,020 820 2,476,400
20/12/2023 3,020 0.02 ▲ 0.66 3,000 3,020 2,960 1,220 3,684,400
19/12/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,980 480 1,440,000
18/12/2023 3,000 0.03 ▲ 1.00 2,970 3,030 2,990 1,170 3,510,000
15/12/2023 2,970 -0.05 ▼ -1.68 3,020 3,020 2,970 990 2,940,300
14/12/2023 3,020 -0.02 ▼ -0.66 3,040 3,020 3,000 240 724,800
13/12/2023 3,040 0.00 ■■ 0.00 3,040 0 0 770 2,340,800
12/12/2023 3,040 0.00 ■■ 0.00 3,040 3,060 3,020 430 1,307,200
11/12/2023 3,040 0.00 ■■ 0.00 3,040 3,040 2,980 850 2,584,000
08/12/2023 3,040 0.03 ▲ 0.99 3,010 3,090 3,010 1,080 3,283,200
07/12/2023 3,010 0.00 ■■ 0.00 3,010 3,040 2,950 930 2,799,300
06/12/2023 3,010 0.01 ▲ 0.33 3,000 3,040 2,990 610 1,836,100
05/12/2023 3,000 0.00 ■■ 0.00 3,000 3,020 2,990 750 2,250,000
04/12/2023 3,000 -0.02 ▼ -0.67 3,020 3,050 2,980 1,530 4,590,000
02/12/2023 3,020 -0.03 ▼ -0.99 3,050 3,080 2,960 1,280 3,865,600
01/12/2023 3,020 -0.03 ▼ -0.99 3,050 3,080 2,960 1,280 3,865,600
30/11/2023 3,020 -0.03 ▼ -0.99 3,050 3,080 2,960 330 996,600
29/11/2023 3,050 0.05 ▲ 1.64 3,000 3,140 2,990 2,270 6,923,500
28/11/2023 3,000 -0.05 ▼ -1.67 3,050 3,090 2,960 960 2,880,000
27/11/2023 3,050 0.00 ■■ 0.00 3,050 3,050 3,030 520 1,586,000
24/11/2023 3,050 0.01 ▲ 0.33 3,040 3,090 3,010 830 2,531,500
23/11/2023 3,040 -0.02 ▼ -0.66 3,060 3,070 3,020 680 2,067,200
22/11/2023 3,060 -0.04 ▼ -1.31 3,100 3,110 3,040 280 856,800
21/11/2023 3,100 -0.04 ▼ -1.29 3,140 3,140 3,050 1,000 3,100,000
20/11/2023 3,140 0.02 ▲ 0.64 3,120 3,140 3,020 90 282,600
17/11/2023 3,120 0.02 ▲ 0.64 3,100 3,120 3,050 980 3,057,600
16/11/2023 3,100 -0.03 ▼ -0.97 3,130 3,120 3,100 270 837,000
15/11/2023 3,130 0.03 ▲ 0.96 3,100 3,220 3,050 1,110 3,474,300
14/11/2023 3,100 0.00 ■■ 0.00 3,100 3,140 3,100 320 992,000
13/11/2023 3,100 0.00 ■■ 0.00 3,100 3,110 3,080 190 589,000
10/11/2023 3,100 -0.13 ▼ -4.19 3,230 3,230 3,100 1,000 3,100,000
09/11/2023 3,230 0.13 ▲ 4.02 3,100 3,260 3,010 670 2,164,100
08/11/2023 3,100 0.01 ▲ 0.32 3,090 3,100 3,090 920 2,852,000
07/11/2023 3,090 -0.01 ▼ -0.32 3,100 3,120 3,060 380 1,174,200
06/11/2023 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
03/11/2023 3,050 0.02 ▲ 0.66 3,030 3,180 3,030 440 1,342,000
02/11/2023 3,030 0.01 ▲ 0.33 3,020 3,090 3,020 1,130 3,423,900
01/11/2023 3,020 0.01 ▲ 0.33 3,010 3,170 3,010 150 453,000
31/10/2023 3,010 -0.18 ▼ -5.98 3,190 3,030 3,010 450 1,354,500
30/10/2023 3,190 -0.08 ▼ -2.51 3,270 3,240 3,050 4,980 15,886,200
27/10/2023 3,270 -0.17 ▼ -5.20 3,440 3,400 3,260 150 490,500
26/10/2023 3,440 -0.12 ▼ -3.49 3,560 3,560 3,320 950 3,268,000
25/10/2023 3,560 0.22 ▲ 6.18 3,340 3,570 3,380 870 3,097,200
24/10/2023 3,340 0.09 ▲ 2.69 3,250 3,340 3,040 670 2,237,800
23/10/2023 3,250 0.05 ▲ 1.54 3,200 3,340 3,110 430 1,397,500
20/10/2023 3,200 -0.10 ▼ -3.13 3,300 3,380 3,130 630 2,016,000
19/10/2023 3,300 0.01 ▲ 0.30 3,290 3,300 3,100 660 2,178,000
18/10/2023 3,290 -0.11 ▼ -3.34 3,400 3,310 3,290 40 131,600
17/10/2023 3,400 0.03 ▲ 0.88 3,370 3,450 3,370 500 1,700,000
16/10/2023 3,370 -0.05 ▼ -1.48 3,420 3,470 3,240 330 1,112,100
13/10/2023 3,420 0.00 ■■ 0.00 3,420 3,420 3,330 50 171,000
12/10/2023 3,420 0.00 ■■ 0.00 3,420 3,480 3,380 240 820,800
11/10/2023 3,420 -0.01 ▼ -0.29 3,430 3,430 3,350 1,050 3,591,000
10/10/2023 3,430 -0.07 ▼ -2.04 3,500 3,450 3,420 180 617,400
09/10/2023 3,500 0.09 ▲ 2.57 3,410 3,500 3,410 1,720 6,020,000
06/10/2023 3,410 -0.03 ▼ -0.88 3,440 3,450 3,410 1,250 4,262,500
05/10/2023 3,440 0.22 ▲ 6.40 3,220 3,440 3,290 3,920 13,484,800
04/10/2023 3,220 0.04 ▲ 1.24 3,180 3,240 2,970 430 1,384,600
03/10/2023 3,180 -0.17 ▼ -5.35 3,350 3,380 3,180 1,160 3,688,800
02/10/2023 3,350 -0.07 ▼ -2.09 3,420 3,460 3,300 400 1,340,000
29/09/2023 3,420 0.03 ▲ 0.88 3,390 3,530 3,310 280 957,600
28/09/2023 3,390 -0.03 ▼ -0.88 3,420 3,540 3,360 360 1,220,400
27/09/2023 3,420 0.00 ■■ 0.00 3,420 3,450 3,410 140 478,800
26/09/2023 3,420 0.02 ▲ 0.58 3,400 3,470 3,310 3,150 10,773,000
22/09/2023 3,580 -0.03 ▼ -0.84 3,610 3,610 3,480 1,360 4,868,800
21/09/2023 3,610 -0.01 ▼ -0.28 3,620 3,680 3,610 1,170 4,223,700
20/09/2023 3,620 0.03 ▲ 0.83 3,590 3,630 3,520 3,840 13,900,800
19/09/2023 3,590 -0.05 ▼ -1.39 3,640 3,630 3,590 2,810 10,087,900
18/09/2023 3,640 0.00 ■■ 0.00 3,640 3,680 3,610 290 1,055,600
15/09/2023 3,640 -0.02 ▼ -0.55 3,660 3,720 3,640 910 3,312,400
14/09/2023 3,660 -0.01 ▼ -0.27 3,670 3,690 3,620 390 1,427,400
13/09/2023 3,670 0.05 ▲ 1.36 3,620 3,690 3,620 2,390 8,771,300
12/09/2023 3,620 -0.07 ▼ -1.93 3,690 3,700 3,610 1,350 4,887,000
11/09/2023 3,690 0.09 ▲ 2.44 3,600 3,700 3,660 5,630 20,774,700
08/09/2023 3,600 -0.02 ▼ -0.56 3,620 3,670 3,530 4,850 17,460,000
07/09/2023 3,620 -0.01 ▼ -0.28 3,630 3,670 3,380 3,270 11,837,400
06/09/2023 3,630 -0.03 ▼ -0.83 3,660 3,720 3,600 1,600 5,808,000
05/09/2023 3,660 0.07 ▲ 1.91 3,590 3,660 3,600 980 3,586,800
31/08/2023 3,590 0.08 ▲ 2.23 3,510 3,630 3,580 1,140 4,092,600
30/08/2023 3,510 -0.07 ▼ -1.99 3,580 3,580 3,510 1,060 3,720,600
29/08/2023 3,580 -0.01 ▼ -0.28 3,590 3,600 3,500 1,080 3,866,400
28/08/2023 3,590 0.00 ■■ 0.00 3,590 3,600 3,490 1,400 5,026,000
25/08/2023 3,590 -0.01 ▼ -0.28 3,600 3,600 3,520 770 2,764,300
24/08/2023 3,600 0.01 ▲ 0.28 3,590 3,600 3,540 190 684,000
23/08/2023 3,590 0.04 ▲ 1.11 3,550 3,780 3,550 530 1,902,700
22/08/2023 3,550 0.15 ▲ 4.23 3,400 3,600 3,400 2,020 7,171,000
21/08/2023 3,400 -0.14 ▼ -4.12 3,540 3,540 3,310 2,450 8,330,000
18/08/2023 3,540 -0.24 ▼ -6.78 3,780 3,710 3,520 5,800 20,532,000
17/08/2023 3,780 -0.02 ▼ -0.53 3,800 3,790 3,700 5,170 19,542,600
16/08/2023 3,800 -0.08 ▼ -2.11 3,880 3,890 3,700 3,080 11,704,000
15/08/2023 3,880 -0.05 ▼ -1.29 3,930 3,950 3,850 6,360 24,676,800
14/08/2023 3,930 0.01 ▲ 0.25 3,920 3,950 3,700 2,900 11,397,000
11/08/2023 3,920 0.00 ■■ 0.00 3,920 3,950 3,800 2,000 7,840,000
10/08/2023 3,920 0.01 ▲ 0.26 3,910 3,950 3,910 7,730 30,301,600
09/08/2023 3,910 0.05 ▲ 1.28 3,860 4,050 3,860 3,140 12,277,400
08/08/2023 3,860 0.01 ▲ 0.26 3,850 3,870 3,830 2,540 9,804,400
07/08/2023 3,850 0.05 ▲ 1.30 3,800 3,860 3,810 4,730 18,210,500
04/08/2023 3,800 0.01 ▲ 0.26 3,790 3,820 3,760 6,310 23,978,000
03/08/2023 3,790 -0.01 ▼ -0.26 3,800 3,820 3,760 2,350 8,906,500
02/08/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,630 1,960 7,448,000
01/08/2023 3,800 0.01 ▲ 0.26 3,790 3,830 3,780 6,180 23,484,000
31/07/2023 3,790 0.02 ▲ 0.53 3,770 3,790 3,750 3,670 13,909,300
28/07/2023 3,770 0.02 ▲ 0.53 3,750 3,780 3,710 2,670 10,065,900
27/07/2023 3,750 0.01 ▲ 0.27 3,740 3,800 3,610 6,350 23,812,500
26/07/2023 3,740 0.03 ▲ 0.80 3,710 3,840 3,710 2,270 8,489,800
25/07/2023 3,710 0.01 ▲ 0.27 3,700 3,760 3,680 6,170 22,890,700
24/07/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 2,460 9,102,000
21/07/2023 3,700 0.02 ▲ 0.54 3,680 3,720 3,600 3,290 12,173,000
20/07/2023 3,680 -0.01 ▼ -0.27 3,690 3,720 3,600 1,450 5,336,000
19/07/2023 3,690 -0.01 ▼ -0.27 3,700 3,700 3,600 3,680 13,579,200
18/07/2023 3,700 -0.02 ▼ -0.54 3,720 3,720 3,500 2,660 9,842,000
17/07/2023 3,720 0.07 ▲ 1.88 3,650 3,730 3,650 3,160 11,755,200
14/07/2023 3,650 0.00 ■■ 0.00 3,650 3,670 3,640 570 2,080,500
13/07/2023 3,650 0.05 ▲ 1.37 3,600 3,680 3,510 2,610 9,526,500
12/07/2023 3,600 -0.03 ▼ -0.83 3,630 3,640 3,580 1,240 4,464,000
11/07/2023 3,630 -0.04 ▼ -1.10 3,670 3,720 3,420 2,110 7,659,300
10/07/2023 3,670 -0.12 ▼ -3.27 3,790 3,900 3,530 2,840 10,422,800
07/07/2023 3,790 0.06 ▲ 1.58 3,730 3,790 3,700 1,710 6,480,900
06/07/2023 3,730 0.04 ▲ 1.07 3,690 3,830 3,620 1,180 4,401,400
05/07/2023 3,690 0.08 ▲ 2.17 3,610 3,820 3,620 1,800 6,642,000
04/07/2023 3,610 -0.04 ▼ -1.11 3,650 3,650 3,550 2,090 7,544,900
03/07/2023 3,650 -0.11 ▼ -3.01 3,760 3,760 3,650 2,270 8,285,500
30/06/2023 3,760 -0.01 ▼ -0.27 3,770 3,850 3,760 930 3,496,800
29/06/2023 3,770 -0.08 ▼ -2.12 3,850 3,850 3,760 2,060 7,766,200
28/06/2023 3,850 -0.02 ▼ -0.52 3,870 3,880 3,760 3,290 12,666,500
27/06/2023 3,870 0.03 ▲ 0.78 3,840 3,990 3,760 920 3,560,400
26/06/2023 3,840 -0.13 ▼ -3.39 3,970 3,920 3,720 3,070 11,788,800
23/06/2023 3,970 -0.02 ▼ -0.50 3,990 4,080 3,930 3,960 15,721,200
22/06/2023 3,990 -0.09 ▼ -2.26 4,080 4,080 3,990 4,920 19,630,800
21/06/2023 4,080 -0.01 ▼ -0.25 4,090 4,300 3,900 7,910 32,272,800
20/06/2023 4,090 0.09 ▲ 2.20 4,000 4,090 3,720 8,740 35,746,600
19/06/2023 4,000 -0.30 ▼ -7.50 4,300 4,600 4,000 23,150 92,600,000
16/06/2023 4,300 0.28 ▲ 6.51 4,020 4,300 4,300 13,010 55,943,000
15/06/2023 4,020 0.26 ▲ 6.47 3,760 4,020 4,000 15,720 63,194,400
14/06/2023 3,760 0.24 ▲ 6.38 3,520 3,760 3,700 8,680 32,636,800
13/06/2023 3,520 0.23 ▲ 6.53 3,290 3,520 3,300 7,010 24,675,200
12/06/2023 3,290 -0.01 ▼ -0.30 3,300 3,360 3,210 1,140 3,750,600
09/06/2023 3,300 -0.03 ▼ -0.91 3,330 3,340 3,300 3,170 10,461,000
08/06/2023 3,330 0.05 ▲ 1.50 3,280 3,440 3,240 5,070 16,883,100
07/06/2023 3,280 0.09 ▲ 2.74 3,190 3,300 3,130 3,500 11,480,000
06/06/2023 3,190 -0.01 ▼ -0.31 3,200 3,220 3,120 2,450 7,815,500
05/06/2023 3,200 -0.05 ▼ -1.56 3,250 3,250 3,120 1,350 4,320,000
02/06/2023 3,250 0.01 ▲ 0.31 3,240 3,430 3,210 1,980 6,435,000
01/06/2023 3,240 0.14 ▲ 4.32 3,100 3,290 3,100 6,600 21,384,000
31/05/2023 3,100 0.01 ▲ 0.32 3,090 3,150 3,060 1,880 5,828,000
30/05/2023 3,090 0.04 ▲ 1.29 3,050 3,150 3,060 1,380 4,264,200
29/05/2023 3,050 0.11 ▲ 3.61 2,940 3,100 2,950 4,370 13,328,500
26/05/2023 2,940 0.00 ■■ 0.00 2,940 2,970 2,900 1,180 3,469,200
25/05/2023 2,940 0.01 ▲ 0.34 2,930 3,000 2,880 670 1,969,800
24/05/2023 2,930 0.03 ▲ 1.02 2,900 2,950 2,900 560 1,640,800
23/05/2023 2,900 0.09 ▲ 3.10 2,810 2,960 2,890 1,010 2,929,000
22/05/2023 2,810 -0.12 ▼ -4.27 2,930 3,000 2,810 1,180 3,315,800
19/05/2023 2,930 -0.01 ▼ -0.34 2,940 2,950 2,930 810 2,373,300
18/05/2023 2,940 -0.02 ▼ -0.68 2,960 2,960 2,900 1,640 4,821,600
17/05/2023 2,960 0.00 ■■ 0.00 2,960 3,000 2,960 1,740 5,150,400
16/05/2023 2,960 0.01 ▲ 0.34 2,950 3,000 2,950 2,420 7,163,200
15/05/2023 2,950 0.04 ▲ 1.36 2,910 2,950 2,900 2,460 7,257,000
12/05/2023 2,910 0.00 ■■ 0.00 2,910 2,920 2,900 1,400 4,074,000
11/05/2023 2,910 0.00 ■■ 0.00 2,910 2,920 2,870 790 2,298,900
10/05/2023 2,910 0.04 ▲ 1.37 2,870 2,910 2,850 2,200 6,402,000
09/05/2023 2,870 0.00 ■■ 0.00 2,870 2,880 2,810 760 2,181,200
08/05/2023 2,870 0.02 ▲ 0.70 2,850 2,880 2,710 430 1,234,100
05/05/2023 2,850 0.01 ▲ 0.35 2,840 2,900 2,720 380 1,083,000
04/05/2023 2,840 -0.04 ▼ -1.41 2,880 2,880 2,810 1,200 3,408,000
28/04/2023 2,880 -0.01 ▼ -0.35 2,890 2,890 2,860 150 432,000
27/04/2023 2,890 0.01 ▲ 0.35 2,880 2,920 2,680 1,880 5,433,200
26/04/2023 2,880 0.02 ▲ 0.69 2,860 2,900 2,860 740 2,131,200
25/04/2023 2,860 -0.04 ▼ -1.40 2,900 2,860 2,860 30 85,800
24/04/2023 2,900 0.00 ■■ 0.00 2,900 2,910 2,870 360 1,044,000
21/04/2023 2,900 0.00 ■■ 0.00 2,900 2,910 2,880 210 609,000
20/04/2023 2,900 0.01 ▲ 0.34 2,890 2,900 2,860 200 580,000
19/04/2023 2,890 -0.04 ▼ -1.38 2,930 2,900 2,830 930 2,687,700
18/04/2023 2,930 -0.01 ▼ -0.34 2,940 2,930 2,880 690 2,021,700
17/04/2023 2,940 -0.01 ▼ -0.34 2,950 2,940 2,910 290 852,600
14/04/2023 2,950 0.01 ▲ 0.34 2,940 2,990 2,900 440 1,298,000
13/04/2023 2,940 0.01 ▲ 0.34 2,930 2,940 2,930 1,510 4,439,400
12/04/2023 2,930 0.01 ▲ 0.34 2,920 2,950 2,850 660 1,933,800
11/04/2023 2,920 0.00 ■■ 0.00 2,920 2,930 2,890 380 1,109,600
10/04/2023 2,920 0.02 ▲ 0.68 2,900 2,950 2,900 540 1,576,800
07/04/2023 2,900 -0.03 ▼ -1.03 2,930 2,930 2,890 640 1,856,000
06/04/2023 2,930 0.03 ▲ 1.02 2,900 2,990 2,900 2,670 7,823,100
05/04/2023 2,900 0.02 ▲ 0.69 2,880 2,900 2,860 690 2,001,000
04/04/2023 2,880 0.01 ▲ 0.35 2,870 2,880 2,870 670 1,929,600
03/04/2023 2,870 0.01 ▲ 0.35 2,860 2,900 2,810 670 1,922,900
31/03/2023 2,860 -0.04 ▼ -1.40 2,900 2,900 2,860 580 1,658,800
30/03/2023 2,900 0.00 ■■ 0.00 2,900 2,910 2,850 620 1,798,000
29/03/2023 2,900 0.00 ■■ 0.00 2,900 2,920 2,820 120 348,000
28/03/2023 2,900 -0.02 ▼ -0.69 2,920 2,920 2,850 480 1,392,000
24/03/2023 2,900 0.00 ■■ 0.00 2,900 2,900 2,880 480 1,392,000
22/03/2023 2,920 0.00 ■■ 0.00 2,920 2,920 2,860 1,180 3,445,600
21/03/2023 2,920 0.05 ▲ 1.71 2,870 2,920 2,820 870 2,540,400
20/03/2023 2,870 -0.06 ▼ -2.09 2,930 2,880 2,850 370 1,061,900
17/03/2023 2,930 -0.03 ▼ -1.02 2,960 2,950 2,800 440 1,289,200
16/03/2023 2,960 -0.01 ▼ -0.34 2,970 2,970 2,900 280 828,800
15/03/2023 2,970 0.12 ▲ 4.04 2,850 2,970 2,870 820 2,435,400
14/03/2023 2,850 -0.03 ▼ -1.05 2,880 2,910 2,850 570 1,624,500
13/03/2023 2,880 -0.11 ▼ -3.82 2,990 2,980 2,790 1,290 3,715,200
10/03/2023 2,990 -0.01 ▼ -0.33 3,000 3,000 2,880 620 1,853,800
09/03/2023 3,000 0.03 ▲ 1.00 2,970 3,000 2,910 610 1,830,000
08/03/2023 2,970 -0.02 ▼ -0.67 2,990 2,980 2,880 350 1,039,500
07/03/2023 2,990 0.00 ■■ 0.00 2,990 3,000 2,980 600 1,794,000
06/03/2023 2,990 0.03 ▲ 1.00 2,960 2,990 2,950 250 747,500
03/03/2023 2,960 -0.04 ▼ -1.35 3,000 2,990 2,850 770 2,279,200
02/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,990 370 1,110,000
01/03/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,990 210 630,000
28/02/2023 3,000 0.03 ▲ 1.00 2,970 3,000 2,970 940 2,820,000
27/02/2023 2,970 -0.06 ▼ -2.02 3,030 3,010 2,900 920 2,732,400
24/02/2023 3,030 0.00 ■■ 0.00 3,030 3,040 3,000 1,140 3,454,200
23/02/2023 3,030 0.03 ▲ 0.99 3,000 3,080 3,000 1,060 3,211,800
22/02/2023 3,000 -0.11 ▼ -3.67 3,110 3,130 3,000 1,760 5,280,000
21/02/2023 3,110 0.00 ■■ 0.00 3,110 3,130 3,040 2,990 9,298,900
20/02/2023 3,110 0.01 ▲ 0.32 3,100 3,120 3,020 1,810 5,629,100
17/02/2023 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 600 1,860,000
16/02/2023 3,100 0.00 ■■ 0.00 3,100 3,150 3,020 940 2,914,000
15/02/2023 3,100 0.04 ▲ 1.29 3,060 3,140 2,990 930 2,883,000
14/02/2023 3,060 -0.03 ▼ -0.98 3,090 3,090 3,000 210 642,600
13/02/2023 3,090 0.03 ▲ 0.97 3,060 3,090 2,960 1,400 4,326,000
10/02/2023 3,060 0.00 ■■ 0.00 3,060 3,060 2,950 570 1,744,200
09/02/2023 3,060 -0.01 ▼ -0.33 3,070 3,080 3,000 800 2,448,000
08/02/2023 3,070 0.07 ▲ 2.28 3,000 3,070 2,970 980 3,008,600
07/02/2023 3,000 -0.10 ▼ -3.33 3,100 3,190 3,000 2,450 7,350,000
06/02/2023 3,100 -0.03 ▼ -0.97 3,130 3,190 3,010 900 2,790,000
03/02/2023 3,130 -0.07 ▼ -2.24 3,200 3,130 3,000 1,880 5,884,400
02/02/2023 3,200 -0.02 ▼ -0.63 3,220 3,240 3,000 1,070 3,424,000
01/02/2023 3,220 -0.01 ▼ -0.31 3,230 3,230 3,150 1,320 4,250,400
31/01/2023 3,230 0.00 ■■ 0.00 3,230 3,230 3,080 1,240 4,005,200
30/01/2023 3,230 0.05 ▲ 1.55 3,180 3,250 2,970 2,770 8,947,100
27/01/2023 3,180 0.17 ▲ 5.35 3,010 3,220 3,100 1,910 6,073,800
19/01/2023 3,010 0.01 ▲ 0.33 3,000 3,090 3,000 1,170 3,521,700
18/01/2023 3,000 -0.09 ▼ -3.00 3,090 3,100 2,970 1,530 4,590,000
17/01/2023 3,090 0.05 ▲ 1.62 3,040 3,140 2,940 1,820 5,623,800
16/01/2023 3,040 0.01 ▲ 0.33 3,030 3,050 2,890 2,210 6,718,400
13/01/2023 3,030 0.03 ▲ 0.99 3,000 3,050 2,950 2,330 7,059,900
12/01/2023 3,000 0.00 ■■ 0.00 3,000 3,000 2,890 920 2,760,000
11/01/2023 3,000 0.00 ■■ 0.00 3,000 3,030 2,980 990 2,970,000
10/01/2023 3,000 0.02 ▲ 0.67 2,980 3,100 2,840 2,840 8,520,000
09/01/2023 2,980 -0.01 ▼ -0.34 2,990 3,000 2,980 580 1,728,400
06/01/2023 2,990 0.04 ▲ 1.34 2,950 2,990 2,920 1,840 5,501,600
05/01/2023 2,950 0.01 ▲ 0.34 2,940 2,950 2,810 1,400 4,130,000
04/01/2023 2,940 -0.01 ▼ -0.34 2,950 3,000 2,910 850 2,499,000
03/01/2023 2,950 0.11 ▲ 3.73 2,840 2,950 2,750 1,750 5,162,500
30/12/2022 2,840 0.05 ▲ 1.76 2,790 2,840 2,730 1,710 4,856,400
29/12/2022 2,790 -0.04 ▼ -1.43 2,830 2,830 2,730 1,250 3,487,500
28/12/2022 2,830 0.06 ▲ 2.12 2,770 2,830 2,660 220 622,600
27/12/2022 2,770 0.13 ▲ 4.69 2,640 2,820 2,640 670 1,855,900
26/12/2022 2,640 -0.19 ▼ -7.20 2,830 2,780 2,640 810 2,138,400
23/12/2022 2,830 0.03 ▲ 1.06 2,800 2,870 2,800 1,340 3,792,200
22/12/2022 2,800 0.04 ▲ 1.43 2,760 2,800 2,610 2,530 7,084,000
21/12/2022 2,760 -0.02 ▼ -0.72 2,780 2,780 2,690 990 2,732,400
20/12/2022 2,780 -0.06 ▼ -2.16 2,840 2,820 2,710 590 1,640,200
19/12/2022 2,840 0.00 ■■ 0.00 2,840 2,880 2,800 1,300 3,692,000
15/12/2022 2,840 -0.01 ▼ -0.35 2,850 2,850 2,800 890 2,527,600
14/12/2022 2,850 0.00 ■■ 0.00 2,850 2,900 2,850 560 1,596,000
13/12/2022 2,850 -0.09 ▼ -3.16 2,940 2,870 2,810 420 1,197,000
12/12/2022 2,940 0.05 ▲ 1.70 2,890 3,000 2,890 1,110 3,263,400
10/12/2022 2,890 0.00 ■■ 0.00 2,890 2,890 2,810 1,120 3,236,800
09/12/2022 2,890 0.00 ■■ 0.00 2,890 2,890 2,810 1,120 3,236,800
08/12/2022 2,890 0.02 ▲ 0.69 2,870 2,930 2,810 1,380 3,988,200
07/12/2022 2,870 -0.12 ▼ -4.18 2,990 2,980 2,840 400 1,148,000
06/12/2022 2,990 -0.04 ▼ -1.34 3,030 3,030 2,900 3,070 9,179,300
05/12/2022 3,030 0.13 ▲ 4.29 2,900 3,040 2,900 2,520 7,635,600
02/12/2022 2,900 -0.10 ▼ -3.45 3,000 3,100 2,850 1,070 3,103,000
01/12/2022 3,000 0.10 ▲ 3.33 2,900 3,010 2,900 4,480 13,440,000
30/11/2022 2,900 0.05 ▲ 1.72 2,850 2,970 2,850 450 1,305,000
29/11/2022 2,850 0.13 ▲ 4.56 2,720 2,900 2,730 1,640 4,674,000
28/11/2022 2,720 0.12 ▲ 4.41 2,600 2,760 2,580 3,730 10,145,600
25/11/2022 2,600 0.15 ▲ 5.77 2,450 2,600 2,430 790 2,054,000
24/11/2022 2,450 0.00 ■■ 0.00 2,450 2,500 2,430 890 2,180,500
23/11/2022 2,450 -0.11 ▼ -4.49 2,560 2,720 2,450 270 661,500
22/11/2022 2,560 0.02 ▲ 0.78 2,540 2,690 2,420 2,650 6,784,000
21/11/2022 2,540 0.13 ▲ 5.12 2,410 2,550 2,460 500 1,270,000
18/11/2022 2,410 -0.09 ▼ -3.73 2,500 2,540 2,380 800 1,928,000
17/11/2022 2,500 0.10 ▲ 4.00 2,400 2,550 2,400 1,910 4,775,000
16/11/2022 2,400 -0.08 ▼ -3.33 2,480 2,470 2,310 4,620 11,088,000
15/11/2022 2,480 -0.18 ▼ -7.26 2,660 2,510 2,480 3,380 8,382,400
14/11/2022 2,660 -0.11 ▼ -4.14 2,770 2,750 2,580 1,910 5,080,600
12/11/2022 2,770 0.06 ▲ 2.17 2,710 2,770 2,710 820 2,271,400
11/11/2022 2,770 0.06 ▲ 2.17 2,710 2,770 2,710 820 2,271,400
10/11/2022 2,710 -0.19 ▼ -7.01 2,900 2,800 2,700 2,880 7,804,800
09/11/2022 2,900 0.00 ■■ 0.00 2,900 2,990 2,900 580 1,682,000
08/11/2022 2,900 0.07 ▲ 2.41 2,830 2,960 2,740 170 493,000
07/11/2022 2,830 -0.07 ▼ -2.47 2,900 2,990 2,830 1,060 2,999,800
04/11/2022 2,900 -0.10 ▼ -3.45 3,000 2,920 2,900 660 1,914,000
03/11/2022 3,000 -0.10 ▼ -3.33 3,100 3,000 2,900 1,890 5,670,000
02/11/2022 3,100 0.01 ▲ 0.32 3,090 3,100 2,890 900 2,790,000
01/11/2022 3,090 -0.01 ▼ -0.32 3,100 3,100 2,900 1,010 3,120,900
31/10/2022 3,100 0.09 ▲ 2.90 3,010 3,190 3,010 140 434,000
28/10/2022 3,010 -0.09 ▼ -2.99 3,100 3,010 2,970 1,560 4,695,600
27/10/2022 3,100 0.11 ▲ 3.55 2,990 3,120 2,900 2,030 6,293,000
26/10/2022 2,990 0.16 ▲ 5.35 2,830 3,000 2,990 690 2,063,100
25/10/2022 2,830 -0.07 ▼ -2.47 2,900 2,950 2,700 9,110 25,781,300
24/10/2022 2,900 -0.17 ▼ -5.86 3,070 3,070 2,900 1,290 3,741,000
21/10/2022 3,070 -0.11 ▼ -3.58 3,180 3,180 3,020 1,350 4,144,500
20/10/2022 3,180 0.01 ▲ 0.31 3,170 3,280 3,150 2,770 8,808,600
19/10/2022 3,170 -0.06 ▼ -1.89 3,230 0 0 710 2,250,700
18/10/2022 3,230 0.08 ▲ 2.48 3,150 3,350 3,150 1,140 3,682,200
17/10/2022 3,150 0.05 ▲ 1.59 3,100 3,300 3,150 530 1,669,500
14/10/2022 3,100 0.00 ■■ 0.00 3,100 3,180 3,050 750 2,325,000
13/10/2022 3,100 -0.02 ▼ -0.65 3,120 3,130 3,100 720 2,232,000
12/10/2022 3,120 0.08 ▲ 2.56 3,040 3,150 3,000 660 2,059,200
11/10/2022 3,040 -0.16 ▼ -5.26 3,200 3,310 3,030 760 2,310,400
07/10/2022 3,200 -0.23 ▼ -7.19 3,430 3,450 3,200 2,790 8,928,000
06/10/2022 3,430 0.00 ■■ 0.00 3,430 3,530 3,410 1,720 5,899,600
05/10/2022 3,430 -0.01 ▼ -0.29 3,440 3,570 3,400 1,060 3,635,800
04/10/2022 3,440 -0.19 ▼ -5.52 3,630 3,620 3,380 3,050 10,492,000
03/10/2022 3,630 -0.18 ▼ -4.96 3,810 3,870 3,630 1,410 5,118,300
30/09/2022 3,810 -0.13 ▼ -3.41 3,940 3,910 3,670 4,160 15,849,600
29/09/2022 3,940 -0.02 ▼ -0.51 3,960 4,000 3,920 1,920 7,564,800
28/09/2022 3,960 -0.07 ▼ -1.77 4,030 4,080 3,940 630 2,494,800
27/09/2022 4,030 -0.07 ▼ -1.74 4,100 4,120 3,980 2,570 10,357,100
26/09/2022 4,100 -0.27 ▼ -6.59 4,370 4,260 4,100 550 2,255,000
23/09/2022 4,370 -0.07 ▼ -1.60 4,440 4,460 4,250 360 1,573,200
22/09/2022 4,440 0.02 ▲ 0.45 4,420 4,440 4,140 2,710 12,032,400
21/09/2022 4,420 -0.12 ▼ -2.71 4,540 4,590 4,230 2,910 12,862,200
20/09/2022 4,540 -0.06 ▼ -1.32 4,600 4,630 4,500 540 2,451,600
19/09/2022 4,600 0.26 ▲ 5.65 4,340 4,640 4,200 4,820 22,172,000
16/09/2022 4,340 0.03 ▲ 0.69 4,310 4,340 4,300 280 1,215,200
15/09/2022 4,310 -0.11 ▼ -2.55 4,420 4,390 4,300 580 2,499,800
14/09/2022 4,420 -0.02 ▼ -0.45 4,440 4,420 4,300 710 3,138,200
13/09/2022 4,440 0.00 ■■ 0.00 4,440 4,440 4,330 450 1,998,000
12/09/2022 4,440 -0.10 ▼ -2.25 4,540 4,490 4,440 800 3,552,000
09/09/2022 4,440 -0.10 ▼ -2.25 4,540 4,490 4,310 690 3,063,600
08/09/2022 4,540 -0.03 ▼ -0.66 4,570 4,570 4,300 750 3,405,000
07/09/2022 4,570 0.07 ▲ 1.53 4,500 4,580 4,360 760 3,473,200
06/09/2022 4,500 -0.02 ▼ -0.44 4,520 4,520 4,500 650 2,925,000
05/09/2022 4,520 0.01 ▲ 0.22 4,510 4,730 4,460 1,630 7,367,600
04/09/2022 4,510 -0.04 ▼ -0.89 4,550 4,560 4,490 240 1,082,400
31/08/2022 4,510 -0.04 ▼ -0.89 4,550 4,560 4,490 240 1,082,400
30/08/2022 4,550 -0.02 ▼ -0.44 4,570 4,780 4,470 770 3,503,500
29/08/2022 4,570 -0.20 ▼ -4.38 4,770 4,690 4,480 2,630 12,019,100
26/08/2022 4,770 0.10 ▲ 2.10 4,670 4,780 4,600 5,560 26,521,200
25/08/2022 4,670 -0.03 ▼ -0.64 4,700 4,780 4,550 2,330 10,881,100
24/08/2022 4,700 0.07 ▲ 1.49 4,630 4,700 4,550 2,310 10,857,000
23/08/2022 4,630 0.00 ■■ 0.00 4,630 4,630 4,430 860 3,981,800
22/08/2022 4,630 0.05 ▲ 1.08 4,580 4,670 4,350 2,960 13,704,800
19/08/2022 4,580 -0.09 ▼ -1.97 4,670 4,680 4,580 920 4,213,600
18/08/2022 4,670 -0.02 ▼ -0.43 4,690 4,690 4,590 720 3,362,400
17/08/2022 4,690 0.00 ■■ 0.00 4,690 4,790 4,690 950 4,455,500
16/08/2022 4,690 -0.01 ▼ -0.21 4,700 4,900 4,690 1,180 5,534,200
15/08/2022 4,700 -0.02 ▼ -0.43 4,720 4,750 4,690 2,130 10,011,000
12/08/2022 4,720 0.03 ▲ 0.64 4,690 4,720 4,640 1,160 5,475,200
11/08/2022 4,690 -0.01 ▼ -0.21 4,700 4,740 4,650 970 4,549,300
10/08/2022 4,700 0.06 ▲ 1.28 4,640 4,700 4,600 3,140 14,758,000
09/08/2022 4,640 -0.01 ▼ -0.22 4,650 4,680 4,610 3,120 14,476,800
08/08/2022 4,650 0.12 ▲ 2.58 4,530 4,650 4,500 1,760 8,184,000
05/08/2022 4,530 -0.07 ▼ -1.55 4,600 4,590 4,520 1,470 6,659,100
04/08/2022 4,600 0.00 ■■ 0.00 4,600 4,850 4,600 6,130 28,198,000
03/08/2022 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 8,660 39,836,000
02/08/2022 4,300 0.10 ▲ 2.33 4,200 4,380 4,190 1,590 6,837,000
01/08/2022 4,200 0.07 ▲ 1.67 4,130 4,200 4,100 3,780 15,876,000
29/07/2022 4,130 -0.16 ▼ -3.87 4,290 4,350 4,050 2,040 8,425,200
28/07/2022 4,290 0.09 ▲ 2.10 4,200 4,380 4,160 3,240 13,899,600
27/07/2022 4,200 -0.03 ▼ -0.71 4,230 4,280 4,100 260 1,092,000
26/07/2022 4,230 -0.02 ▼ -0.47 4,250 4,290 4,150 1,540 6,514,200
25/07/2022 4,250 -0.09 ▼ -2.12 4,340 4,340 4,240 1,690 7,182,500
22/07/2022 4,340 -0.17 ▼ -3.92 4,510 4,500 4,340 1,070 4,643,800
21/07/2022 4,510 -0.01 ▼ -0.22 4,520 4,510 4,440 1,260 5,682,600
20/07/2022 4,520 -0.04 ▼ -0.88 4,560 4,540 4,300 3,940 17,808,800
19/07/2022 4,560 0.05 ▲ 1.10 4,510 4,790 4,520 4,250 19,380,000
18/07/2022 4,510 0.29 ▲ 6.43 4,220 4,510 4,220 6,400 28,864,000
15/07/2022 4,220 0.27 ▲ 6.40 3,950 4,220 3,960 5,210 21,986,200
14/07/2022 3,950 -0.13 ▼ -3.29 4,080 4,100 3,910 1,360 5,372,000
13/07/2022 4,080 0.06 ▲ 1.47 4,020 4,080 4,020 2,010 8,200,800
12/07/2022 4,020 0.04 ▲ 1.00 3,980 4,040 3,990 1,310 5,266,200
11/07/2022 3,980 -0.06 ▼ -1.51 4,040 4,090 3,980 1,830 7,283,400
10/07/2022 4,040 0.09 ▲ 2.23 3,950 4,080 3,950 380 1,535,200
08/07/2022 4,040 0.09 ▲ 2.23 3,950 4,080 3,950 380 1,535,200
07/07/2022 3,950 -0.06 ▼ -1.52 4,010 4,180 3,820 470 1,856,500
06/07/2022 4,010 -0.10 ▼ -2.49 4,110 4,170 3,970 1,150 4,611,500
05/07/2022 4,110 -0.01 ▼ -0.24 4,120 4,300 4,000 960 3,945,600
04/07/2022 4,120 0.00 ■■ 0.00 4,120 4,290 4,110 380 1,565,600
01/07/2022 4,120 -0.16 ▼ -3.88 4,280 4,350 4,100 1,530 6,303,600
30/06/2022 4,280 0.03 ▲ 0.70 4,250 4,410 4,020 970 4,151,600
29/06/2022 4,250 -0.17 ▼ -4.00 4,420 4,380 4,160 1,060 4,505,000
28/06/2022 4,420 0.18 ▲ 4.07 4,240 4,420 4,190 730 3,226,600
27/06/2022 4,240 0.00 ■■ 0.00 4,240 4,240 4,040 650 2,756,000
24/06/2022 4,240 0.02 ▲ 0.47 4,220 4,480 4,130 620 2,628,800
23/06/2022 4,220 0.19 ▲ 4.50 4,030 4,310 3,790 410 1,730,200
22/06/2022 4,030 0.03 ▲ 0.74 4,000 4,190 4,010 1,670 6,730,100
21/06/2022 4,000 -0.18 ▼ -4.50 4,180 4,390 3,920 1,060 4,240,000
20/06/2022 4,180 -0.20 ▼ -4.78 4,380 4,680 4,170 1,330 5,559,400
17/06/2022 4,380 -0.27 ▼ -6.16 4,650 4,650 4,360 2,960 12,964,800
16/06/2022 4,650 -0.01 ▼ -0.22 4,660 4,730 4,650 970 4,510,500
15/06/2022 4,660 -0.31 ▼ -6.65 4,970 5,080 4,660 2,840 13,234,400
14/06/2022 4,970 0.14 ▲ 2.82 4,830 5,050 4,590 2,240 11,132,800
13/06/2022 4,830 -0.17 ▼ -3.52 5,000 5,000 4,800 3,890 18,788,700
10/06/2022 5,000 -0.01 ▼ -0.20 5,010 5,100 5,000 3,830 19,150,000
09/06/2022 5,010 -0.12 ▼ -2.40 5,130 5,080 4,900 1,620 8,116,200
08/06/2022 5,130 0.14 ▲ 2.73 4,990 5,130 5,000 1,430 7,335,900
07/06/2022 4,990 -0.01 ▼ -0.20 5,000 5,070 4,930 1,060 5,289,400
06/06/2022 5,000 -0.07 ▼ -1.40 5,070 5,100 4,910 2,430 12,150,000
03/06/2022 5,070 -0.06 ▼ -1.18 5,130 5,200 5,010 3,130 15,869,100
02/06/2022 5,130 -0.04 ▼ -0.78 5,170 5,350 5,110 1,660 8,515,800
01/06/2022 5,170 -0.05 ▼ -0.97 5,220 5,200 5,110 830 4,291,100
31/05/2022 5,220 0.04 ▲ 0.77 5,180 5,400 5,100 3,740 19,522,800
30/05/2022 5,180 0.02 ▲ 0.39 5,160 5,200 5,070 2,520 13,053,600
28/05/2022 5,160 0.04 ▲ 0.78 5,120 5,200 5,090 1,490 7,688,400
27/05/2022 5,160 0.04 ▲ 0.78 5,120 5,200 5,090 1,490 7,688,400
26/05/2022 5,120 0.09 ▲ 1.76 5,030 5,130 5,040 2,500 12,800,000
25/05/2022 5,030 0.03 ▲ 0.60 5,000 5,100 4,860 6,120 30,783,600
24/05/2022 5,000 -0.01 ▼ -0.20 5,010 5,200 4,990 3,210 16,050,000
23/05/2022 5,010 -0.16 ▼ -3.19 5,170 5,280 5,010 2,710 13,577,100
22/05/2022 5,170 -0.13 ▼ -2.51 5,300 5,380 5,110 1,580 8,168,600
20/05/2022 5,170 -0.13 ▼ -2.51 5,300 5,380 5,110 1,580 8,168,600
19/05/2022 5,300 0.00 ■■ 0.00 5,300 5,300 5,030 550 2,915,000
18/05/2022 5,300 -0.09 ▼ -1.70 5,390 5,700 5,110 870 4,611,000
17/05/2022 5,390 0.28 ▲ 5.19 5,110 5,400 5,000 1,140 6,144,600
16/05/2022 5,110 0.11 ▲ 2.15 5,000 5,350 5,110 2,580 13,183,800
13/05/2022 5,000 -0.35 ▼ -7.00 5,350 5,350 4,990 1,580 7,900,000
12/05/2022 5,350 -0.25 ▼ -4.67 5,600 5,600 5,300 720 3,852,000
11/05/2022 5,600 -0.09 ▼ -1.61 5,690 5,890 5,500 370 2,072,000
10/05/2022 5,690 0.00 ■■ 0.00 5,690 5,690 5,310 1,690 9,616,100
09/05/2022 5,690 -0.42 ▼ -7.38 6,110 6,060 5,690 5,230 29,758,700
29/04/2022 6,040 0.39 ▲ 6.46 5,650 6,040 5,670 3,590 21,683,600
28/04/2022 5,650 0.18 ▲ 3.19 5,470 5,800 5,470 3,260 18,419,000
27/04/2022 5,470 0.33 ▲ 6.03 5,140 5,480 5,130 3,990 21,825,300
26/04/2022 5,140 0.24 ▲ 4.67 4,900 5,190 4,670 2,520 12,952,800
25/04/2022 4,900 -0.29 ▼ -5.92 5,190 5,500 4,840 5,920 29,008,000
23/04/2022 5,190 -0.14 ▼ -2.70 5,330 5,480 5,000 9,600 49,824,000
22/04/2022 5,190 -0.14 ▼ -2.70 5,330 5,480 5,000 9,600 49,824,000
21/04/2022 5,330 -0.40 ▼ -7.50 5,730 5,730 5,330 6,630 35,337,900
20/04/2022 5,730 -0.41 ▼ -7.16 6,140 6,130 5,720 5,230 29,967,900
19/04/2022 6,140 -0.46 ▼ -7.49 6,600 6,600 6,140 3,840 23,577,600
18/04/2022 6,600 -0.37 ▼ -5.61 6,970 6,900 6,490 3,760 24,816,000
16/04/2022 6,970 -0.21 ▼ -3.01 7,180 7,100 6,800 2,180 15,194,600
15/04/2022 6,970 -0.21 ▼ -3.01 7,180 7,100 6,800 2,180 15,194,600
14/04/2022 7,180 0.12 ▲ 1.67 7,060 7,350 7,030 2,190 15,724,200
13/04/2022 7,060 -0.12 ▼ -1.70 7,180 7,200 6,800 2,920 20,615,200
12/04/2022 7,180 -0.18 ▼ -2.51 7,360 7,540 7,000 4,620 33,171,600
08/04/2022 7,360 -0.05 ▼ -0.68 7,410 7,650 7,280 3,950 29,072,000
07/04/2022 7,410 -0.18 ▼ -2.43 7,590 7,610 7,410 2,680 19,858,800
06/04/2022 7,590 0.08 ▲ 1.05 7,510 7,690 7,400 6,100 46,299,000
05/04/2022 7,510 -0.10 ▼ -1.33 7,610 7,620 7,500 3,410 25,609,100
04/04/2022 7,610 0.11 ▲ 1.45 7,500 7,900 7,500 5,260 40,028,600
01/04/2022 7,500 0.06 ▲ 0.80 7,440 7,500 7,150 9,260 69,450,000
31/03/2022 7,440 -0.16 ▼ -2.15 7,600 7,600 7,320 10,820 80,500,800
30/03/2022 7,600 -0.29 ▼ -3.82 7,890 7,860 7,450 9,520 72,352,000
29/03/2022 7,890 0.00 ■■ 0.00 7,890 7,900 7,800 8,380 66,118,200
28/03/2022 7,890 -0.01 ▼ -0.13 7,900 7,990 7,700 11,210 88,446,900
25/03/2022 7,900 0.02 ▲ 0.25 7,880 8,000 7,810 7,580 59,882,000
24/03/2022 7,880 0.08 ▲ 1.02 7,800 8,000 7,750 16,870 132,935,600
23/03/2022 7,800 -0.08 ▼ -1.03 7,880 7,990 7,780 9,930 77,454,000
22/03/2022 7,880 -0.05 ▼ -0.63 7,930 8,040 7,880 15,160 119,460,800
21/03/2022 7,930 0.02 ▲ 0.25 7,910 8,100 7,900 12,480 98,966,400
18/03/2022 7,910 -0.08 ▼ -1.01 7,990 7,990 7,800 10,090 79,811,900
17/03/2022 7,990 -0.01 ▼ -0.13 8,000 8,100 7,800 11,790 94,202,100
16/03/2022 8,000 -0.02 ▼ -0.25 8,020 8,240 7,950 8,620 68,960,000
15/03/2022 8,020 -0.22 ▼ -2.74 8,240 8,250 7,900 9,880 79,237,600
14/03/2022 8,240 0.19 ▲ 2.31 8,050 8,490 7,990 23,930 197,183,200
11/03/2022 8,050 -0.08 ▼ -0.99 8,130 8,690 8,010 36,350 292,617,500
10/03/2022 8,130 0.48 ▲ 5.90 7,650 8,180 7,150 36,220 294,468,600
09/03/2022 7,650 -0.22 ▼ -2.88 7,870 7,800 7,500 5,710 43,681,500
08/03/2022 7,870 -0.08 ▼ -1.02 7,950 8,200 7,650 13,020 102,467,400
07/03/2022 7,950 0.52 ▲ 6.54 7,430 7,950 7,430 25,090 199,465,500
05/03/2022 7,430 0.05 ▲ 0.67 7,380 7,450 7,350 6,380 47,403,400
04/03/2022 7,430 0.05 ▲ 0.67 7,380 7,450 7,350 6,380 47,403,400
03/03/2022 7,380 0.10 ▲ 1.36 7,280 7,400 7,200 13,390 98,818,200
02/03/2022 7,280 -0.02 ▼ -0.27 7,300 7,300 7,150 3,010 21,912,800
01/03/2022 7,300 0.06 ▲ 0.82 7,240 7,350 7,000 6,340 46,282,000
28/02/2022 7,240 -0.11 ▼ -1.52 7,350 7,350 7,000 1,560 11,294,400
27/02/2022 7,350 0.06 ▲ 0.82 7,290 7,400 7,200 2,140 15,729,000
25/02/2022 7,350 0.06 ▲ 0.82 7,290 7,400 7,200 2,140 15,729,000
24/02/2022 7,290 -0.10 ▼ -1.37 7,390 7,400 7,100 6,280 45,781,200
23/02/2022 7,390 -0.01 ▼ -0.14 7,400 7,400 7,010 3,460 25,569,400
22/02/2022 7,400 -0.03 ▼ -0.41 7,430 7,430 7,310 1,520 11,248,000
21/02/2022 7,430 0.03 ▲ 0.40 7,400 7,430 7,020 5,770 42,871,100
18/02/2022 7,400 -0.05 ▼ -0.68 7,450 7,400 7,250 3,980 29,452,000
17/02/2022 7,450 -0.04 ▼ -0.54 7,490 7,500 7,250 1,610 11,994,500
16/02/2022 7,490 0.14 ▲ 1.87 7,350 7,490 7,400 2,760 20,672,400
15/02/2022 7,350 0.10 ▲ 1.36 7,250 7,400 7,230 1,960 14,406,000
14/02/2022 7,250 -0.24 ▼ -3.31 7,490 7,490 7,210 1,450 10,512,500
11/02/2022 7,490 0.01 ▲ 0.13 7,480 7,600 7,100 1,670 12,508,300
10/02/2022 7,480 -0.07 ▼ -0.94 7,550 7,700 7,470 2,170 16,231,600
09/02/2022 7,550 0.00 ■■ 0.00 7,550 7,860 7,350 2,960 22,348,000
08/02/2022 7,550 0.20 ▲ 2.65 7,350 7,800 7,350 4,250 32,087,500
07/02/2022 7,350 0.48 ▲ 6.53 6,870 7,350 6,870 3,980 29,253,000
01/02/2022 6,870 0.06 ▲ 0.87 6,810 6,950 6,500 2,930 20,129,100
31/01/2022 6,870 0.06 ▲ 0.87 6,810 6,950 6,500 2,930 20,129,100
28/01/2022 6,870 0.06 ▲ 0.87 6,810 6,950 6,500 2,930 20,129,100
27/01/2022 6,810 0.01 ▲ 0.15 6,800 6,960 6,400 3,010 20,498,100
26/01/2022 6,800 -0.20 ▼ -2.94 7,000 7,200 6,520 1,800 12,240,000
25/01/2022 7,000 -0.20 ▼ -2.86 7,200 7,180 6,720 2,160 15,120,000
24/01/2022 7,200 -0.23 ▼ -3.19 7,430 7,450 6,910 4,080 29,376,000
21/01/2022 7,430 0.48 ▲ 6.46 6,950 7,430 7,180 7,850 58,325,500
20/01/2022 6,950 0.45 ▲ 6.47 6,500 6,950 6,500 4,060 28,217,000
19/01/2022 6,690 -0.20 ▼ -2.99 6,890 6,890 6,420 2,460 16,457,400
18/01/2022 6,890 -0.51 ▼ -7.40 7,400 7,600 6,890 5,930 40,857,700
17/01/2022 7,860 0.16 ▲ 2.04 7,700 8,100 7,700 3,950 31,047,000
14/01/2022 7,700 -0.26 ▼ -3.38 7,960 7,890 7,420 11,370 87,549,000
13/01/2022 7,960 -0.27 ▼ -3.39 8,230 8,480 7,850 12,150 96,714,000
12/01/2022 8,230 -0.48 ▼ -5.83 8,710 8,530 8,120 14,580 119,993,400
11/01/2022 8,710 -0.14 ▼ -1.61 8,850 8,920 8,600 23,140 201,549,400
10/01/2022 8,850 0.57 ▲ 6.44 8,280 8,850 8,280 30,890 273,376,500
07/01/2022 8,280 0.12 ▲ 1.45 8,160 8,290 8,000 23,450 194,166,000
06/01/2022 8,160 -0.02 ▼ -0.25 8,180 8,190 8,000 13,310 108,609,600
05/01/2022 8,180 0.00 ■■ 0.00 8,200 8,270 8,000 9,910 81,063,800
04/01/2022 8,200 0.05 ▲ 0.61 8,150 8,200 8,130 10,150 83,230,000
03/01/2022 8,320 -0.08 ▼ -0.96 8,400 8,490 8,310 10,180 84,697,600
31/12/2021 8,150 -0.14 ▼ -1.72 8,290 8,300 7,900 7,850 63,977,500
30/12/2021 8,290 0.25 ▲ 3.02 8,040 8,400 8,000 11,710 97,075,900
29/12/2021 8,040 0.20 ▲ 2.49 7,840 8,100 7,830 11,180 89,887,200
23/12/2021 7,950 -0.04 ▼ -0.50 7,990 8,000 7,820 6,960 55,332,000
22/12/2021 7,950 -0.04 ▼ -0.50 7,990 8,000 7,820 6,960 55,332,000
21/12/2021 7,990 -0.01 ▼ -0.13 8,000 8,000 7,890 7,820 62,481,800
20/12/2021 8,000 -0.01 ▼ -0.13 8,010 8,200 7,990 4,230 33,840,000
18/12/2021 8,010 -0.03 ▼ -0.37 8,040 8,090 8,000 7,000 56,070,000
17/12/2021 8,010 -0.03 ▼ -0.37 8,040 8,090 8,000 7,000 56,070,000
16/12/2021 8,040 -0.06 ▼ -0.75 8,100 8,100 8,010 5,100 41,004,000
15/12/2021 8,100 -0.10 ▼ -1.23 8,200 8,190 8,000 10,380 84,078,000
14/12/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,000 3,420 28,044,000
13/12/2021 8,300 0.30 ▲ 3.61 8,000 8,320 7,860 7,360 61,088,000
12/12/2021 8,000 -0.05 ▼ -0.63 8,050 8,190 7,770 5,450 43,600,000
10/12/2021 8,000 -0.05 ▼ -0.63 8,050 8,190 7,770 5,450 43,600,000
09/12/2021 8,050 -0.05 ▼ -0.62 8,100 8,280 8,000 2,580 20,769,000
08/12/2021 8,100 0.06 ▲ 0.74 8,040 8,200 8,040 3,750 30,375,000
07/12/2021 8,040 0.19 ▲ 2.36 7,850 8,200 7,860 5,440 43,737,600
06/12/2021 7,850 -0.47 ▼ -5.99 8,320 8,380 7,810 8,160 64,056,000
03/12/2021 8,320 -0.08 ▼ -0.96 8,400 8,490 8,310 10,180 84,697,600
02/12/2021 8,400 0.14 ▲ 1.67 8,400 8,600 8,300 11,920 100,128,000
01/12/2021 8,400 -0.06 ▼ -0.71 8,460 8,460 8,310 7,440 62,496,000
30/11/2021 8,460 0.06 ▲ 0.71 8,400 8,660 8,400 14,080 119,116,800
29/11/2021 8,400 -0.01 ▼ -0.12 8,400 8,400 8,230 4,970 41,748,000
26/11/2021 8,400 0.02 ▲ 0.24 8,380 8,440 8,100 8,530 71,652,000
25/11/2021 8,380 -0.02 ▼ -0.24 8,400 8,490 7,860 6,900 57,822,000
24/11/2021 8,400 -0.30 ▼ -3.57 8,700 8,700 8,360 10,230 85,932,000
23/11/2021 8,700 0.51 ▲ 5.86 8,190 8,740 7,680 15,800 137,460,000
22/11/2021 8,190 -0.36 ▼ -4.40 8,550 8,800 8,170 25,210 206,469,900
19/11/2021 8,550 -0.60 ▼ -7.02 9,150 9,100 8,540 51,620 441,351,000
18/11/2021 9,150 -0.11 ▼ -1.20 9,260 9,360 9,100 23,070 211,090,500
17/11/2021 9,260 -0.01 ▼ -0.11 9,270 9,850 9,000 35,030 324,377,800
16/11/2021 9,270 0.60 ▲ 6.47 8,670 9,270 8,670 88,500 820,395,000
15/11/2021 8,670 -0.03 ▼ -0.35 8,700 8,900 8,600 37,040 321,136,800
13/11/2021 9,000 0.68 ▲ 7.56 8,320 8,890 8,320 10 90,000
12/11/2021 8,700 0.38 ▲ 4.37 8,320 8,890 8,320 37,800 328,860,000
11/11/2021 8,320 -0.01 ▼ -0.12 8,330 8,330 8,200 26,580 221,145,600
10/11/2021 8,330 -0.01 ▼ -0.12 8,340 8,340 8,160 14,080 117,286,400
09/11/2021 8,340 -0.01 ▼ -0.12 8,350 8,350 8,200 19,130 159,544,200
08/11/2021 8,350 -0.10 ▼ -1.20 8,350 8,350 8,000 17,100 142,785,000
07/11/2021 8,350 -0.45 ▼ -5.39 8,800 8,600 8,300 29,170 243,569,500
05/11/2021 8,350 -0.45 ▼ -5.39 8,800 8,600 8,300 29,170 243,569,500
03/11/2021 8,950 0.45 ▲ 5.03 8,500 9,090 8,500 64,250 575,037,500
02/11/2021 8,500 0.18 ▲ 2.12 8,320 8,500 8,300 30,910 262,735,000
01/11/2021 8,320 -0.08 ▼ -0.96 8,400 8,500 8,290 7,500 62,400,000
29/10/2021 8,400 -0.10 ▼ -1.19 8,400 8,500 8,270 4,390 36,876,000
28/10/2021 8,400 0.05 ▲ 0.60 8,400 8,600 8,300 4,530 38,052,000
27/10/2021 8,400 0.05 ▲ 0.60 8,350 8,680 8,200 14,400 120,960,000
26/10/2021 8,350 -0.04 ▼ -0.48 8,390 8,390 8,100 5,630 47,010,500
25/10/2021 8,390 -0.01 ▼ -0.12 8,400 8,400 8,010 2,680 22,485,200
23/10/2021 8,400 -0.09 ▼ -1.07 8,490 8,670 8,100 9,520 79,968,000
22/10/2021 8,400 -0.09 ▼ -1.07 8,490 8,670 8,100 9,520 79,968,000
21/10/2021 8,490 -0.06 ▼ -0.71 8,550 8,490 8,300 8,190 69,533,100
20/10/2021 8,550 -0.14 ▼ -1.64 8,690 8,610 8,300 4,250 36,337,500
19/10/2021 8,690 -0.11 ▼ -1.27 8,800 8,780 8,300 9,130 79,339,700
18/10/2021 8,800 -0.32 ▼ -3.64 8,800 9,000 8,460 11,030 97,064,000
15/10/2021 8,800 -0.11 ▼ -1.25 8,910 9,000 8,750 7,310 64,328,000
14/10/2021 8,910 0.13 ▲ 1.46 8,780 9,190 8,850 8,020 71,458,200
13/10/2021 8,780 -0.12 ▼ -1.37 8,900 8,900 8,300 6,730 59,089,400
12/10/2021 8,900 -0.10 ▼ -1.12 9,000 9,100 8,600 5,690 50,641,000
11/10/2021 9,000 -0.19 ▼ -2.11 9,190 9,190 8,800 4,290 38,610,000
08/10/2021 9,190 -0.11 ▼ -1.20 9,300 9,580 9,100 6,380 58,632,200
07/10/2021 9,300 0.51 ▲ 5.48 8,790 9,340 8,900 24,400 226,920,000
06/10/2021 8,790 0.57 ▲ 6.48 8,220 8,790 7,720 11,180 98,272,200
05/10/2021 8,220 -0.02 ▼ -0.24 8,220 8,300 8,110 3,850 31,647,000
04/10/2021 8,220 -0.45 ▼ -5.47 8,670 8,670 8,070 7,170 58,937,400
01/10/2021 8,670 0.19 ▲ 2.19 8,480 9,070 8,480 7,710 66,845,700
30/09/2021 8,480 0.55 ▲ 6.49 7,930 8,480 8,480 10,900 92,432,000
29/09/2021 7,930 0.51 ▲ 6.43 7,420 7,930 7,010 7,830 62,091,900
28/09/2021 7,420 -0.55 ▼ -7.41 7,970 7,420 7,420 1,440 10,684,800
27/09/2021 7,970 -0.59 ▼ -7.40 8,560 7,970 7,970 3,590 28,612,300
24/09/2021 8,560 -0.64 ▼ -7.48 9,200 8,800 8,560 16,340 139,870,400
23/09/2021 9,200 0.09 ▲ 0.98 9,110 9,740 8,840 14,130 129,996,000
22/09/2021 9,110 0.59 ▲ 6.48 8,520 9,110 9,110 4,500 40,995,000
21/09/2021 8,520 0.55 ▲ 6.46 7,970 8,520 7,970 31,730 270,339,600
20/09/2021 7,970 0.00 ■■ 0.00 7,450 7,970 7,970 8,190 65,274,300
17/09/2021 7,450 0.48 ▲ 6.44 6,970 7,450 7,450 14,210 105,864,500
16/09/2021 6,970 0.45 ▲ 6.46 6,520 6,970 6,970 5,250 36,592,500
15/09/2021 6,520 0.42 ▲ 6.44 6,100 6,520 6,000 14,770 96,300,400
14/09/2021 6,100 0.10 ▲ 1.64 6,000 6,100 5,690 11,810 72,041,000
13/09/2021 6,000 -0.09 ▼ -1.50 6,090 6,100 5,670 4,750 28,500,000
11/09/2021 6,090 -0.26 ▼ -4.27 6,350 6,300 5,950 5,830 35,504,700
10/09/2021 6,090 -0.26 ▼ -4.27 6,350 6,300 5,950 5,830 35,504,700
09/09/2021 6,350 -0.05 ▼ -0.79 6,400 6,830 6,210 22,660 143,891,000
08/09/2021 6,400 0.41 ▲ 6.41 5,990 6,400 6,400 9,550 61,120,000
07/09/2021 5,990 0.39 ▲ 6.51 5,600 5,990 5,990 11,550 69,184,500
06/09/2021 5,600 0.31 ▲ 5.54 5,290 5,600 5,120 11,570 64,792,000
05/09/2021 5,180 0.18 ▲ 3.47 5,000 5,050 5,000 930 4,817,400
03/09/2021 5,000 0.00 ■■ 0.00 5,000 5,050 5,000 820 4,100,000
01/09/2021 5,290 -0.01 ▼ -0.19 5,300 5,290 5,010 4,760 25,180,400
31/08/2021 5,300 -0.01 ▼ -0.19 5,310 5,320 5,200 2,170 11,501,000
30/08/2021 5,310 0.06 ▲ 1.13 5,250 5,350 5,200 5,080 26,974,800
27/08/2021 5,250 0.20 ▲ 3.81 5,050 5,250 4,730 6,520 34,230,000
26/08/2021 5,050 0.05 ▲ 0.99 5,000 5,100 5,000 1,860 9,393,000
25/08/2021 5,000 0.10 ▲ 2.00 4,900 5,060 4,830 740 3,700,000
24/08/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,800 2,040 9,996,000
23/08/2021 5,000 -0.04 ▼ -0.80 5,040 5,140 4,950 2,020 10,100,000
20/08/2021 5,040 -0.27 ▼ -5.36 5,310 5,340 5,040 8,460 42,638,400
19/08/2021 5,310 -0.04 ▼ -0.75 5,350 5,420 5,120 1,760 9,345,600
18/08/2021 5,350 -0.05 ▼ -0.93 5,400 5,400 5,100 4,010 21,453,500
17/08/2021 5,400 -0.01 ▼ -0.19 5,410 5,590 5,100 5,500 29,700,000
16/08/2021 5,410 -0.19 ▼ -3.51 5,600 5,590 5,260 3,410 18,448,100
13/08/2021 5,600 -0.14 ▼ -2.50 5,740 5,740 5,340 9,830 55,048,000
12/08/2021 5,740 0.37 ▲ 6.45 5,370 5,740 5,400 9,760 56,022,400
11/08/2021 5,370 0.27 ▲ 5.03 5,100 5,370 5,200 9,590 51,498,300
10/08/2021 5,100 0.06 ▲ 1.18 5,040 5,300 4,700 15,760 80,376,000
09/08/2021 5,040 -0.06 ▼ -1.19 5,100 5,100 5,000 120 604,800
07/08/2021 5,100 -0.08 ▼ -1.57 5,180 5,280 5,000 500 2,550,000
06/08/2021 5,100 -0.08 ▼ -1.57 5,180 5,280 5,000 500 2,550,000
05/08/2021 5,180 0.18 ▲ 3.47 5,000 5,180 5,000 930 4,817,400
04/08/2021 5,180 0.18 ▲ 3.47 5,000 5,200 5,000 700 3,626,000
03/08/2021 5,000 0.05 ▲ 1.00 5,000 5,050 5,000 820 4,100,000
02/08/2021 5,000 0.11 ▲ 2.20 4,890 5,100 4,680 2,450 12,250,000
31/07/2021 4,890 -0.01 ▼ -0.20 4,890 4,890 4,880 170 831,300
30/07/2021 4,890 -0.01 ▼ -0.20 4,890 4,890 4,880 170 831,300
29/07/2021 4,890 0.01 ▲ 0.20 4,890 4,900 4,890 600 2,934,000
28/07/2021 4,890 0.11 ▲ 2.25 4,890 5,000 4,890 70 342,300
27/07/2021 4,890 -0.01 ▼ -0.20 4,900 4,890 4,630 110 537,900
26/07/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
23/07/2021 4,900 -0.06 ▼ -1.22 4,960 4,960 4,890 320 1,568,000
21/07/2021 5,100 0.01 ▲ 0.20 5,090 5,000 4,960 110 561,000
20/07/2021 5,000 -0.09 ▼ -1.80 5,090 5,090 5,000 140 700,000
19/07/2021 5,090 -0.09 ▼ -1.77 5,090 5,090 5,000 470 2,392,300
16/07/2021 5,090 0.33 ▲ 6.48 4,760 5,090 5,000 1,220 6,209,800
15/07/2021 4,760 -0.17 ▼ -3.57 4,930 4,930 4,740 1,090 5,188,400
14/07/2021 4,930 -0.02 ▼ -0.41 4,950 5,190 4,930 370 1,824,100
13/07/2021 4,950 -0.27 ▼ -5.45 4,950 4,950 4,680 90 445,500
12/07/2021 4,950 -0.37 ▼ -7.47 5,320 4,950 4,950 1,110 5,494,500
09/07/2021 5,320 0.08 ▲ 1.50 5,320 5,400 5,320 90 478,800
08/07/2021 5,320 0.34 ▲ 6.39 4,980 5,320 4,900 770 4,096,400
07/07/2021 4,980 -0.34 ▼ -6.83 5,320 4,980 4,960 1,660 8,266,800
06/07/2021 5,320 -0.40 ▼ -7.52 5,720 5,500 5,320 2,380 12,661,600
05/07/2021 5,720 -0.38 ▼ -6.64 6,100 6,000 5,720 2,400 13,728,000
02/07/2021 6,100 -0.01 ▼ -0.16 6,100 6,500 6,090 3,430 20,923,000
01/07/2021 6,100 -0.07 ▼ -1.15 6,170 6,600 5,800 12,550 76,555,000
30/06/2021 6,170 0.40 ▲ 6.48 5,770 6,170 6,170 8,540 52,691,800
29/06/2021 5,770 0.37 ▲ 6.41 5,400 5,770 5,770 1,750 10,097,500
28/06/2021 5,400 0.35 ▲ 6.48 5,050 5,400 5,400 2,340 12,636,000
25/06/2021 5,050 0.33 ▲ 6.53 4,720 5,050 4,730 1,960 9,898,000
24/06/2021 4,720 -0.27 ▼ -5.72 4,990 4,990 4,700 1,000 4,720,000
23/06/2021 4,990 -0.06 ▼ -1.20 5,050 5,090 4,710 970 4,840,300
22/06/2021 5,050 -0.03 ▼ -0.59 5,050 5,060 5,020 5,050 25,502,500
21/06/2021 5,050 0.55 ▲ 10.89 4,810 5,130 5,000 3,710 18,735,500
18/06/2021 4,810 0.31 ▲ 6.44 4,500 4,810 4,400 5,210 25,060,100
17/06/2021 4,500 0.10 ▲ 2.22 4,500 4,600 4,500 120 540,000
16/06/2021 4,500 0.10 ▲ 2.22 4,500 4,600 4,500 540 2,430,000
15/06/2021 4,450 -0.15 ▼ -3.37 4,600 4,500 4,400 190 845,500
14/06/2021 4,600 -0.10 ▼ -2.17 4,600 4,600 4,500 140 644,000
11/06/2021 4,600 0.13 ▲ 2.83 4,600 4,740 4,500 1,120 5,152,000
10/06/2021 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 1,630 7,498,000
09/06/2021 4,700 -0.20 ▼ -4.26 4,700 4,700 4,500 390 1,833,000
08/06/2021 4,700 -0.03 ▼ -0.64 4,730 4,990 4,460 1,040 4,888,000
07/06/2021 4,730 0.03 ▲ 0.63 4,700 4,990 4,650 330 1,560,900
06/06/2021 4,700 -0.08 ▼ -1.70 4,780 4,780 4,700 430 2,021,000
04/06/2021 4,700 -0.08 ▼ -1.70 4,780 4,780 4,700 430 2,021,000
03/06/2021 4,780 0.06 ▲ 1.26 4,720 4,800 4,720 1,400 6,692,000
02/06/2021 4,720 0.02 ▲ 0.42 4,700 4,720 4,380 770 3,634,400
01/06/2021 4,700 0.25 ▲ 5.32 4,450 4,760 4,300 1,490 7,003,000
31/05/2021 4,450 0.23 ▲ 5.17 4,500 4,500 4,210 1,120 4,984,000
28/05/2021 4,500 0.05 ▲ 1.11 4,450 4,500 4,300 700 3,150,000
27/05/2021 4,450 -0.30 ▼ -6.74 4,750 4,450 4,440 50 222,500
26/05/2021 4,750 0.15 ▲ 3.16 4,750 5,000 4,750 320 1,520,000
25/05/2021 4,750 0.15 ▲ 3.16 4,600 4,900 4,560 1,130 5,367,500
24/05/2021 4,600 0.10 ▲ 2.17 4,500 4,600 4,450 3,190 14,674,000
22/05/2021 4,500 -0.10 ▼ -2.22 4,600 4,700 4,350 1,430 6,435,000
21/05/2021 4,500 -0.10 ▼ -2.22 4,600 4,700 4,350 1,430 6,435,000
20/05/2021 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 1,320 6,072,000
19/05/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 80 392,000
18/05/2021 4,900 -0.03 ▼ -0.61 4,930 4,900 4,650 590 2,891,000
17/05/2021 4,930 -0.02 ▼ -0.41 4,950 4,940 4,930 400 1,972,000
15/05/2021 4,950 -0.01 ▼ -0.20 4,950 4,950 4,940 590 2,920,500
14/05/2021 4,950 -0.01 ▼ -0.20 4,950 4,950 4,940 590 2,920,500
13/05/2021 4,950 0.05 ▲ 1.01 4,900 4,960 4,900 2,620 12,969,000
12/05/2021 4,900 0.10 ▲ 2.04 4,900 5,000 4,700 940 4,606,000
11/05/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 270 1,323,000
10/05/2021 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 970 4,850,000
07/05/2021 5,000 0.24 ▲ 4.80 4,760 5,000 4,760 880 4,400,000
06/05/2021 4,760 -0.34 ▼ -7.14 5,100 5,100 4,760 2,360 11,233,600
05/05/2021 5,100 0.01 ▲ 0.20 5,090 5,200 5,020 1,750 8,925,000
04/05/2021 5,090 -0.21 ▼ -4.13 5,300 5,100 4,930 810 4,122,900
03/05/2021 4,660 0.30 ▲ 6.44 4,360 4,660 4,060 230 1,071,800
29/04/2021 5,300 0.10 ▲ 1.89 5,200 5,400 4,850 2,740 14,522,000
28/04/2021 5,200 0.30 ▲ 5.77 4,900 5,200 5,150 430 2,236,000
27/04/2021 4,900 -0.07 ▼ -1.43 4,970 4,970 4,630 2,210 10,829,000
26/04/2021 4,970 -0.37 ▼ -7.44 5,340 4,970 4,970 2,700 13,419,000
23/04/2021 5,340 -0.40 ▼ -7.49 5,740 5,500 5,340 660 3,524,400
22/04/2021 5,740 -0.43 ▼ -7.49 6,170 5,740 5,740 420 2,410,800
21/04/2021 6,170 -0.46 ▼ -7.46 6,630 6,170 6,170 240 1,480,800
20/04/2021 6,170 -0.46 ▼ -7.46 6,630 6,170 6,170 240 1,480,800
19/04/2021 6,630 -0.49 ▼ -7.39 7,120 7,490 6,630 3,930 26,055,900
17/04/2021 7,120 0.45 ▲ 6.32 6,670 7,130 7,000 9,690 68,992,800
16/04/2021 7,120 0.45 ▲ 6.32 6,670 7,130 7,000 9,690 68,992,800
15/04/2021 6,670 0.43 ▲ 6.45 6,240 6,670 6,670 4,080 27,213,600
14/04/2021 6,240 0.40 ▲ 6.41 5,840 6,240 5,440 17,580 109,699,200
13/04/2021 5,840 0.38 ▲ 6.51 5,460 5,840 5,840 1,580 9,227,200
12/04/2021 5,460 0.35 ▲ 6.41 5,110 5,460 5,460 2,090 11,411,400
09/04/2021 5,110 0.33 ▲ 6.46 4,780 5,110 5,110 3,510 17,936,100
08/04/2021 4,780 0.31 ▲ 6.49 4,470 4,780 4,600 6,220 29,731,600
07/04/2021 4,470 0.17 ▲ 3.80 4,300 4,490 4,300 3,380 15,108,600
06/04/2021 4,300 0.15 ▲ 3.49 4,150 4,300 4,160 730 3,139,000
05/04/2021 4,150 0.05 ▲ 1.20 4,100 4,300 4,100 1,600 6,640,000
03/04/2021 4,660 0.30 ▲ 6.44 4,360 4,360 4,100 230 1,071,800
02/04/2021 4,100 -0.26 ▼ -6.34 4,360 4,360 4,100 210 861,000
01/04/2021 4,360 0.13 ▲ 2.98 4,230 4,360 4,000 250 1,090,000
31/03/2021 4,230 0.01 ▲ 0.24 4,220 4,400 4,230 2,230 9,432,900
30/03/2021 4,220 0.02 ▲ 0.47 4,200 4,300 4,200 1,790 7,553,800
29/03/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 80 336,000
26/03/2021 4,200 -0.10 ▼ -2.38 4,300 4,310 4,000 450 1,890,000
25/03/2021 4,300 0.20 ▲ 4.65 4,100 4,370 3,820 540 2,322,000
24/03/2021 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 1,340 5,494,000
23/03/2021 4,200 0.09 ▲ 2.14 4,110 4,300 4,190 880 3,696,000
22/03/2021 4,110 -0.04 ▼ -0.97 4,150 4,120 4,100 350 1,438,500
19/03/2021 4,150 0.05 ▲ 1.20 4,150 4,200 4,150 700 2,905,000
18/03/2021 4,150 -0.15 ▼ -3.61 4,150 4,150 4,000 570 2,365,500
17/03/2021 4,150 0.03 ▲ 0.72 4,120 4,150 4,120 480 1,992,000
16/03/2021 4,120 0.02 ▲ 0.49 4,100 4,120 4,120 130 535,600
15/03/2021 4,100 0.01 ▲ 0.24 4,090 4,150 4,070 2,110 8,651,000
12/03/2021 4,090 0.24 ▲ 5.87 3,850 4,090 3,970 2,150 8,793,500
11/03/2021 3,850 0.05 ▲ 1.30 3,800 3,850 3,850 140 539,000
10/03/2021 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 690 2,622,000
09/03/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 430 1,677,000
08/03/2021 3,900 -0.20 ▼ -5.13 3,900 3,900 3,640 230 897,000
04/03/2021 3,900 0.05 ▲ 1.28 3,900 4,100 3,900 260 1,014,000
03/03/2021 3,900 0.25 ▲ 6.41 3,650 3,900 3,540 1,610 6,279,000
02/03/2021 3,650 -0.15 ▼ -4.11 3,800 3,650 3,600 80 292,000
01/03/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
26/02/2021 3,800 -0.21 ▼ -5.53 4,010 3,800 3,730 70 266,000
25/02/2021 4,010 0.01 ▲ 0.25 4,000 4,010 4,010 10 40,100
24/02/2021 4,000 -0.09 ▼ -2.25 4,090 4,000 3,990 190 760,000
23/02/2021 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 280 1,145,200
22/02/2021 4,090 0.10 ▲ 2.44 3,990 4,100 3,990 1,370 5,603,300
21/02/2021 3,990 0.22 ▲ 5.51 3,770 3,990 3,520 170 678,300
19/02/2021 3,990 0.22 ▲ 5.51 3,770 3,990 3,520 170 678,300
18/02/2021 3,770 0.24 ▲ 6.37 3,530 3,770 3,770 170 640,900
17/02/2021 3,530 0.23 ▲ 6.52 3,300 3,530 3,300 170 600,100
09/02/2021 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 750 2,475,000
08/02/2021 3,400 -0.20 ▼ -5.88 3,600 3,400 3,400 270 918,000
05/02/2021 3,600 -0.10 ▼ -2.78 3,700 3,600 3,480 810 2,916,000
04/01/2021 3,300 -0.10 ▼ -3.03 3,400 3,300 3,210 520 1,716,000
31/12/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 1,380 4,692,000
30/12/2020 3,300 0.10 ▲ 3.03 3,200 3,420 3,200 5,470 18,051,000
29/12/2020 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 110 352,000
28/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 50 165,000
27/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 8 26,400
25/12/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 8 26,400
24/12/2020 3,300 0.00 ■■ 0.00 3,340 3,300 3,300 236 778,800
23/12/2020 3,300 0.00 ■■ 0.00 3,340 3,300 3,300 236 778,800
22/12/2020 3,340 0.00 ■■ 0.00 3,340 3,500 3,150 111 370,740
21/12/2020 3,340 0.00 ■■ 0.00 3,330 3,350 3,330 711 2,374,740
20/12/2020 3,340 0.00 ■■ 0.00 3,330 3,350 3,330 711 2,374,740
18/12/2020 3,340 0.00 ■■ 0.00 3,330 3,350 3,330 711 2,374,740
17/12/2020 3,330 0.20 ▲ 6.01 3,120 3,330 3,200 204 679,320
16/12/2020 3,120 0.00 ■■ 0.00 3,100 3,300 3,120 200 624,000
15/12/2020 3,100 -0.20 ▼ -6.45 3,260 3,300 3,100 143 443,300
14/12/2020 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 9 29,340
13/12/2020 3,500 0.20 ▲ 5.71 3,310 3,500 3,500 1 3,500
11/12/2020 3,500 0.20 ▲ 5.71 3,310 3,500 3,500 1 3,500
10/12/2020 3,310 0.20 ▲ 6.04 3,110 3,310 3,110 70 231,700
09/12/2020 3,110 -0.20 ▼ -6.43 3,300 3,300 3,110 72 223,920
04/12/2020 3,300 0.00 ■■ 0.00 3,270 3,300 3,300 35 115,500
03/12/2020 3,300 0.00 ■■ 0.00 3,270 3,300 3,300 35 115,500
02/12/2020 3,270 0.20 ▲ 6.12 3,120 3,270 3,120 184 601,680
01/12/2020 3,120 -0.10 ▼ -3.21 3,230 3,380 3,110 516 1,609,920
27/11/2020 3,230 0.01 ▲ 0.31 3,220 3,370 3,220 8,710 28,133,300
26/11/2020 3,220 0.00 ■■ 0.00 3,220 3,220 3,220 400 1,288,000
24/11/2020 3,220 -0.22 ▼ -6.83 3,440 3,220 3,220 2,300 7,406,000
19/11/2020 3,440 0.00 ■■ 0.00 3,440 3,440 3,440 871 2,996,240
18/11/2020 3,440 0.15 ▲ 4.36 3,290 3,440 3,290 90 309,600
13/11/2020 3,290 0.00 ■■ 0.00 3,290 3,290 3,100 25 82,250
12/11/2020 3,290 0.10 ▲ 3.04 3,200 3,290 3,110 201 661,290
11/11/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 100 320,000
10/11/2020 3,100 -0.10 ▼ -3.23 3,200 3,200 3,050 67 207,700
09/11/2020 3,200 -0.10 ▼ -3.13 3,300 3,300 3,120 166 531,200
05/11/2020 3,300 0.10 ▲ 3.03 3,210 3,300 3,020 2 6,600
04/11/2020 3,210 0.00 ■■ 0.00 3,210 3,210 3,210 1 3,210
03/11/2020 3,210 -0.20 ▼ -6.23 3,450 3,400 3,210 657 2,108,970
02/11/2020 3,450 0.10 ▲ 2.90 3,380 3,530 3,180 82 282,900
30/10/2020 3,380 0.10 ▲ 2.96 3,260 3,380 3,380 1 3,380
29/10/2020 3,260 0.00 ■■ 0.00 3,270 3,400 3,060 1,026 3,344,760
28/10/2020 3,270 0.10 ▲ 3.06 3,140 3,270 3,270 7 22,890
27/10/2020 3,140 0.10 ▲ 3.18 3,000 3,140 3,100 215 675,100
26/10/2020 3,000 -0.20 ▼ -6.67 3,200 3,100 3,000 873 2,619,000
23/10/2020 3,200 0.00 ■■ 0.00 3,250 3,210 3,200 32 102,400
22/10/2020 3,250 -0.20 ▼ -6.15 3,400 3,250 3,170 1,251 4,065,750
19/10/2020 3,400 0.20 ▲ 5.88 3,230 3,440 3,400 12 40,800
16/10/2020 3,230 -0.20 ▼ -6.19 3,450 3,250 3,230 1,815 5,862,450
15/10/2020 3,450 0.15 ▲ 4.35 3,300 3,500 3,150 570 1,966,500
14/10/2020 3,300 0.00 ■■ 0.00 3,300 3,310 3,300 202 666,600
13/10/2020 3,300 0.00 ■■ 0.00 3,300 3,490 3,300 175 577,500
12/10/2020 3,300 -0.20 ▼ -6.06 3,490 3,500 3,260 920 3,036,000
09/10/2020 3,490 0.10 ▲ 2.87 3,440 3,500 3,490 364 1,270,360
08/10/2020 3,440 0.20 ▲ 5.81 3,270 3,440 3,440 401 1,379,440
07/10/2020 3,270 0.20 ▲ 6.12 3,060 3,270 3,060 1,372 4,486,440
06/10/2020 3,060 0.00 ■■ 0.00 3,050 3,100 3,050 749 2,291,940
05/10/2020 3,050 -0.10 ▼ -3.28 3,190 3,050 3,050 202 616,100
02/10/2020 3,190 0.00 ■■ 0.00 3,200 3,190 3,050 150 478,500
01/10/2020 3,100 0.10 ▲ 3.23 3,100 0 0 1,310 4,061,000
30/09/2020 3,200 0.10 ▲ 3.13 3,110 3,200 3,200 26 83,200
29/09/2020 3,110 0.10 ▲ 3.22 3,020 3,110 3,000 387 1,203,570
28/09/2020 3,020 -0.10 ▼ -3.31 3,160 3,020 3,020 1 3,020
25/09/2020 3,160 0.00 ■■ 0.00 3,150 3,170 3,160 220 695,200
24/09/2020 3,150 -0.20 ▼ -6.35 3,370 3,370 3,140 3,367 10,606,050
22/09/2020 3,370 0.10 ▲ 2.97 3,300 3,370 3,070 108 363,960
18/09/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,070 56 184,800
17/09/2020 3,300 0.10 ▲ 3.03 3,200 0 0 20 66,000
16/09/2020 3,200 0.20 ▲ 6.25 3,030 3,200 3,010 31 99,200
15/09/2020 3,030 -0.10 ▼ -3.30 3,100 3,100 3,020 110 333,300
14/09/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 13 40,300
11/09/2020 3,200 0.20 ▲ 6.25 3,030 3,210 3,040 112 358,400
10/09/2020 3,030 0.00 ■■ 0.00 3,000 3,030 3,020 6 18,180
03/09/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 25 75,000
01/09/2020 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 131 419,200
31/08/2020 3,100 0.10 ▲ 3.23 2,960 3,100 3,010 342 1,060,200
28/08/2020 2,960 0.00 ■■ 0.00 3,000 2,970 2,910 278 822,880
27/08/2020 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 10 30,000
26/08/2020 3,100 0.00 ■■ 0.00 3,080 3,100 3,100 1 3,100
24/08/2020 3,080 0.20 ▲ 6.49 2,880 3,080 2,990 2,858 8,802,640
21/08/2020 2,880 -0.10 ▼ -3.47 2,950 2,890 2,880 250 720,000
20/08/2020 2,950 0.00 ■■ 0.00 3,000 2,950 2,950 30 88,500
18/08/2020 3,000 0.00 ■■ 0.00 2,980 3,000 2,930 30 90,000
14/08/2020 2,980 0.00 ■■ 0.00 2,930 3,100 2,980 742 2,211,160
13/08/2020 2,930 -0.10 ▼ -3.41 3,070 3,090 2,930 22 64,460
12/08/2020 3,070 0.00 ■■ 0.00 3,070 3,070 3,070 79 242,530
11/08/2020 3,070 0.20 ▲ 6.51 2,870 3,070 2,850 6 18,420
10/08/2020 2,870 0.00 ■■ 0.00 2,850 2,870 2,840 59 169,330
07/08/2020 2,850 -0.10 ▼ -3.51 2,980 3,000 2,850 459 1,308,150
06/08/2020 2,980 0.06 ▲ 2.01 2,920 3,080 2,920 10,260 30,574,800
05/08/2020 2,920 0.00 ■■ 0.00 2,910 2,920 2,920 26 75,920
04/08/2020 2,910 -0.20 ▼ -6.87 3,100 2,910 2,910 50 145,500
03/08/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 103 319,300
31/07/2020 3,000 0.00 ■■ 0.00 3,000 3,210 3,000 60 180,000
30/07/2020 3,000 0.20 ▲ 6.67 2,810 3,000 2,810 101 303,000
29/07/2020 2,810 -0.20 ▼ -7.12 2,990 3,000 2,800 633 1,778,730
28/07/2020 2,990 0.19 ▲ 6.35 2,800 2,990 2,800 50 149,500
27/07/2020 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 105 294,000
24/07/2020 3,000 0.00 ■■ 0.00 3,050 3,010 2,930 1,224 3,672,000
23/07/2020 3,050 -0.10 ▼ -3.28 3,100 3,050 3,000 549 1,674,450
22/07/2020 3,100 -0.10 ▼ -3.23 3,200 3,100 2,980 360 1,116,000
20/07/2020 3,200 0.10 ▲ 3.13 3,070 3,200 3,200 1 3,200
17/07/2020 3,070 0.00 ■■ 0.00 3,070 3,070 3,070 40 122,800
16/07/2020 3,070 -0.20 ▼ -6.51 3,300 3,070 3,070 436 1,338,520
15/07/2020 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 3 9,900
14/07/2020 3,100 -0.10 ▼ -3.23 3,210 3,100 2,990 373 1,156,300
13/07/2020 3,210 0.00 ■■ 0.00 3,210 3,210 3,210 57 182,970
09/07/2020 3,210 0.20 ▲ 6.23 3,000 3,210 3,000 302 969,420
08/07/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 252 756,000
07/07/2020 3,000 -0.17 ▼ -5.67 3,170 3,000 3,000 2,820 8,460,000
06/07/2020 3,170 -0.20 ▼ -6.31 3,400 3,170 3,170 57 180,690
02/07/2020 3,400 0.20 ▲ 5.88 3,180 3,400 3,400 3 10,200
01/07/2020 3,180 0.00 ■■ 0.00 3,180 3,180 3,180 90 286,200
30/06/2020 3,180 0.20 ▲ 6.29 2,980 3,180 3,180 6 19,080
29/06/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,980 3 8,940
26/06/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,980 10 29,800
25/06/2020 2,980 0.00 ■■ 0.00 2,980 2,980 2,980 700 2,086,000
24/06/2020 2,980 -0.20 ▼ -6.71 3,170 3,170 2,980 42 125,160
23/06/2020 3,170 -0.20 ▼ -6.31 3,400 3,200 3,170 353 1,119,010
19/06/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,170 520 1,768,000
18/06/2020 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 4 13,600
15/06/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
10/06/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 13 45,500
09/06/2020 3,500 -0.01 ▼ -0.29 3,500 3,500 3,400 10,950 38,325,000
08/06/2020 3,500 -0.20 ▼ -5.71 3,700 3,600 3,450 178 623,000
03/06/2020 3,700 0.00 ■■ 0.00 3,720 3,720 3,460 205 758,500
02/06/2020 3,700 0.00 ■■ 0.00 3,720 3,720 3,460 205 758,500
01/06/2020 3,720 0.00 ■■ 0.00 3,720 3,720 3,720 1 3,720
26/05/2020 3,720 0.00 ■■ 0.00 3,750 3,720 3,490 102 379,440
25/05/2020 3,720 0.00 ■■ 0.00 3,750 3,720 3,490 102 379,440
22/05/2020 3,750 0.00 ■■ 0.00 3,800 3,750 3,750 20 75,000
21/05/2020 3,750 0.00 ■■ 0.00 3,800 3,750 3,750 20 75,000
20/05/2020 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 11 41,800
19/05/2020 4,000 0.30 ▲ 7.50 3,740 4,000 3,480 260 1,040,000
18/05/2020 3,740 0.20 ▲ 5.35 3,500 3,740 3,740 1 3,740
17/05/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 5 17,500
15/05/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 5 17,500
14/05/2020 3,500 0.00 ■■ 0.00 3,480 3,500 3,240 587 2,054,500
13/05/2020 3,480 0.20 ▲ 5.75 3,260 3,480 3,480 28 97,440
12/05/2020 3,260 0.00 ■■ 0.00 3,260 3,260 3,260 1 3,260
11/05/2020 3,260 0.00 ■■ 0.00 3,260 3,260 3,260 1 3,260
27/04/2020 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 30 97,800
26/04/2020 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 30 97,800
24/04/2020 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 30 97,800
23/04/2020 3,500 -0.20 ▼ -5.71 3,700 3,700 3,500 38 133,000
22/04/2020 3,500 -0.20 ▼ -5.71 3,700 3,700 3,500 38 133,000
21/04/2020 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 30 111,000
20/04/2020 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 30 111,000
19/04/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 40 140,000
17/04/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 40 140,000
16/04/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 1 3,400
15/04/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 1 3,400
14/04/2020 3,300 -0.20 ▼ -6.06 3,460 3,300 3,300 130 429,000
13/04/2020 3,300 -0.20 ▼ -6.06 3,460 3,300 3,300 130 429,000
10/04/2020 3,460 0.00 ■■ 0.00 3,460 3,700 3,460 3 10,380
09/04/2020 3,460 0.00 ■■ 0.00 3,460 3,700 3,460 3 10,380
07/04/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 5 17,300
06/04/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 5 17,300
31/03/2020 3,460 0.00 ■■ 0.00 3,460 0 0 1 3,460
30/03/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 1 3,460
26/03/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 4 13,840
25/03/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 4 13,840
20/03/2020 3,960 0.20 ▲ 5.05 3,720 3,960 3,460 13 51,480
19/03/2020 3,960 0.20 ▲ 5.05 3,720 3,960 3,460 13 51,480
16/03/2020 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 10 37,200
05/03/2020 4,000 0.30 ▲ 7.50 3,750 4,000 3,490 101 404,000
03/03/2020 3,750 -0.10 ▼ -2.67 3,820 3,750 3,750 22 82,500
28/02/2020 3,820 -0.30 ▼ -7.85 4,100 3,820 3,820 44 168,080
27/02/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 243 996,300
26/02/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 16 62,400
25/02/2020 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 1 4,000
21/02/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,630 6 23,400
20/02/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,630 152 592,800
19/02/2020 3,900 0.00 ■■ 0.00 3,860 3,900 3,610 3 11,700
18/02/2020 3,860 0.20 ▲ 5.18 3,700 3,860 3,450 4 15,440
17/02/2020 3,700 -0.20 ▼ -5.41 3,940 4,100 3,700 61 225,700
15/02/2020 3,940 0.20 ▲ 5.08 3,740 3,940 3,490 2 7,880
14/02/2020 3,940 0.20 ▲ 5.08 3,740 3,940 3,490 2 7,880
13/02/2020 3,740 0.00 ■■ 0.00 3,740 3,940 3,740 91 340,340
12/02/2020 3,740 0.00 ■■ 0.00 3,740 3,740 3,480 7 26,180
11/02/2020 3,740 -0.30 ▼ -8.02 4,020 3,740 3,740 6 22,440
10/02/2020 4,020 0.20 ▲ 4.98 3,780 4,020 4,020 1 4,020
09/02/2020 4,020 0.20 ▲ 4.98 3,780 4,020 4,020 1 4,020
07/02/2020 4,020 0.20 ▲ 4.98 3,780 4,020 4,020 1 4,020
06/02/2020 3,780 -0.30 ▼ -7.94 4,060 3,780 3,780 170 642,600
05/02/2020 4,060 -0.30 ▼ -7.39 4,360 4,540 4,060 3 12,180
20/01/2020 4,360 0.25 ▲ 5.73 4,110 4,360 4,360 10 43,600
17/01/2020 4,110 0.22 ▲ 5.35 3,890 4,110 4,110 10 41,100
15/01/2020 3,890 0.19 ▲ 4.88 3,700 3,890 3,890 10 38,900
13/01/2020 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 2 7,400
10/01/2020 3,500 0.20 ▲ 5.71 3,350 3,570 3,120 81 283,500
09/01/2020 3,350 0.20 ▲ 5.97 3,150 3,350 2,930 202 676,700
08/01/2020 3,150 -0.20 ▼ -6.35 3,380 3,150 3,150 321 1,011,150
07/01/2020 3,380 0.00 ■■ 0.00 3,380 3,440 3,150 102 344,760
06/01/2020 3,380 0.20 ▲ 5.92 3,160 3,380 3,380 1 3,380
03/01/2020 3,160 0.20 ▲ 6.33 2,960 3,160 3,160 242 764,720
02/01/2020 2,960 -0.10 ▼ -3.38 3,070 3,280 2,860 211 624,560
31/12/2019 3,070 -0.20 ▼ -6.51 3,300 3,530 3,070 149 457,430
30/12/2019 3,300 -0.20 ▼ -6.06 3,540 3,300 3,300 11 36,300
27/12/2019 3,540 -0.30 ▼ -8.47 3,800 3,540 3,540 6 21,240
16/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1 3,800
02/12/2019 3,800 0.20 ▲ 5.26 3,620 3,800 3,800 1 3,800
29/11/2019 3,620 0.20 ▲ 5.52 3,400 3,620 3,620 1 3,620
28/11/2019 3,400 0.20 ▲ 5.88 3,210 3,400 3,400 1 3,400
27/11/2019 3,210 0.00 ■■ 0.00 3,210 3,210 3,210 1 3,210
26/11/2019 3,210 0.20 ▲ 6.23 3,000 3,210 3,210 1 3,210
25/11/2019 3,000 0.20 ▲ 6.67 2,820 3,010 3,000 54 162,000
22/11/2019 2,820 -0.20 ▼ -7.09 3,000 2,820 2,820 100 282,000
13/11/2019 3,000 0.00 ■■ 0.00 3,000 3,210 3,000 214 642,000
12/11/2019 3,000 0.00 ■■ 0.00 3,010 3,000 3,000 1 3,000
11/11/2019 3,010 0.00 ■■ 0.00 3,010 3,010 3,010 8 24,080
07/11/2019 3,010 -0.20 ▼ -6.64 3,200 3,010 2,980 11 33,110
05/11/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 200 640,000
04/11/2019 3,200 -0.10 ▼ -3.13 3,340 3,200 3,200 1 3,200
31/10/2019 3,340 0.20 ▲ 5.99 3,140 3,340 3,140 71 237,140
28/10/2019 3,140 -0.10 ▼ -3.18 3,210 3,140 3,140 1 3,140
23/10/2019 3,210 0.20 ▲ 6.23 3,000 3,210 3,140 20 64,200
18/10/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3 9,000
16/10/2019 3,000 -0.10 ▼ -3.33 3,140 3,000 3,000 10 30,000
14/10/2019 3,140 0.00 ■■ 0.00 3,140 3,140 3,140 3 9,420
09/10/2019 3,140 0.00 ■■ 0.00 3,100 3,140 3,140 2 6,280
08/10/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 2 6,200
07/10/2019 3,000 -0.10 ▼ -3.33 3,140 3,000 3,000 1 3,000
27/09/2019 3,140 0.00 ■■ 0.00 3,140 3,140 3,140 2 6,280
25/09/2019 3,140 0.20 ▲ 6.37 2,940 3,140 3,140 10 31,400
20/09/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,940 6 17,640
19/09/2019 2,940 0.00 ■■ 0.00 2,950 2,940 2,940 10 29,400
16/09/2019 2,950 -0.20 ▼ -6.78 3,130 2,950 2,950 40 118,000
12/09/2019 3,130 0.00 ■■ 0.00 3,140 3,130 3,130 2 6,260
11/09/2019 3,140 0.00 ■■ 0.00 3,150 3,150 3,140 126 395,640
10/09/2019 3,100 0.15 ▲ 4.84 2,950 3,150 3,100 10 31,000
06/09/2019 2,950 0.00 ■■ 0.00 2,920 2,950 2,950 3 8,850
05/09/2019 2,920 0.00 ■■ 0.00 2,920 2,920 2,920 1 2,920
03/09/2019 2,920 0.00 ■■ 0.00 2,920 3,120 2,920 28 81,760
30/08/2019 2,920 -0.20 ▼ -6.85 3,130 3,130 2,920 21 61,320
29/08/2019 3,130 0.00 ■■ 0.00 3,130 3,130 3,130 5 15,650
27/08/2019 3,130 0.20 ▲ 6.39 2,930 3,130 2,730 59 184,670
26/08/2019 2,930 -0.20 ▼ -6.83 3,150 3,000 2,930 236 691,480
23/08/2019 3,150 0.00 ■■ 0.00 3,150 3,150 3,150 1 3,150
22/08/2019 3,150 0.20 ▲ 6.35 3,000 3,150 3,150 2 6,300
21/08/2019 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 10 30,000
20/08/2019 3,100 -0.10 ▼ -3.23 3,160 3,100 3,100 2 6,200
14/08/2019 3,160 0.00 ■■ 0.00 3,160 3,160 3,160 1 3,160
13/08/2019 3,160 0.20 ▲ 6.33 2,980 3,160 3,160 1 3,160
09/08/2019 2,980 -0.20 ▼ -6.71 3,200 2,980 2,980 5 14,900
02/08/2019 3,200 0.10 ▲ 3.13 3,150 3,200 3,200 30 96,000
31/07/2019 3,150 0.00 ■■ 0.00 3,150 3,150 3,150 1 3,150
30/07/2019 3,150 0.00 ■■ 0.00 3,100 3,150 3,150 1 3,150
26/07/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,950 32 99,200
25/07/2019 2,900 -0.10 ▼ -3.45 2,950 2,900 2,900 1 2,900
24/07/2019 2,950 -0.20 ▼ -6.78 3,150 3,150 2,950 6 17,700
23/07/2019 3,150 0.20 ▲ 6.35 3,000 3,150 2,900 5 15,750
22/07/2019 3,000 0.10 ▲ 3.33 2,880 3,000 3,000 11 33,000
19/07/2019 2,880 -0.20 ▼ -6.94 3,070 2,880 2,880 1 2,880
18/07/2019 3,070 -0.20 ▼ -6.51 3,300 3,100 3,070 121 371,470
17/07/2019 3,300 0.00 ■■ 0.00 3,300 3,310 3,200 13 42,900
16/07/2019 3,300 0.10 ▲ 3.03 3,240 3,310 3,290 11 36,300
15/07/2019 3,240 0.10 ▲ 3.09 3,150 3,240 2,930 114 369,360
11/07/2019 3,150 0.00 ■■ 0.00 3,100 3,150 3,100 10 31,500
10/07/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2 6,200
08/07/2019 3,100 -0.20 ▼ -6.45 3,330 3,100 3,100 32 99,200
04/07/2019 3,330 0.00 ■■ 0.00 3,340 3,330 3,330 3 9,990
01/07/2019 3,340 0.20 ▲ 5.99 3,130 3,340 2,920 51 170,340
27/06/2019 3,130 -0.20 ▼ -6.39 3,280 3,130 3,060 51 159,630
26/06/2019 3,280 0.20 ▲ 6.10 3,070 3,280 3,280 10 32,800
25/06/2019 3,070 0.00 ■■ 0.00 3,070 3,070 3,070 1 3,070
21/06/2019 3,070 -0.20 ▼ -6.51 3,300 3,530 3,070 2 6,140
20/06/2019 3,300 0.20 ▲ 6.06 3,100 3,300 2,890 3 9,900
19/06/2019 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 1 3,100
18/06/2019 2,900 0.20 ▲ 6.90 2,720 2,900 2,900 100 290,000
17/06/2019 2,720 0.20 ▲ 7.35 2,550 2,720 2,720 1 2,720
16/06/2019 2,550 -0.20 ▼ -7.84 2,730 2,550 2,550 199 507,450
14/06/2019 2,550 -0.20 ▼ -7.84 2,730 2,550 2,550 199 507,450
07/06/2019 2,730 0.00 ■■ 0.00 2,720 2,730 2,730 80 218,400
06/06/2019 2,730 0.00 ■■ 0.00 2,720 2,730 2,730 80 218,400
05/06/2019 2,720 -0.10 ▼ -3.68 2,800 2,900 2,720 14 38,080
04/06/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1 2,800
03/06/2019 2,800 0.00 ■■ 0.00 2,810 2,820 2,800 9 25,200
02/06/2019 2,800 0.00 ■■ 0.00 2,810 2,820 2,800 9 25,200
31/05/2019 2,800 0.00 ■■ 0.00 2,810 2,820 2,800 9 25,200
30/05/2019 2,810 -0.20 ▼ -7.12 3,000 2,810 2,810 2 5,620
28/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8 24,000
27/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8 24,000
26/05/2019 3,000 0.00 ■■ 0.00 2,960 3,000 2,780 2 6,000
24/05/2019 3,000 0.00 ■■ 0.00 2,960 3,000 2,780 2 6,000
23/05/2019 2,960 -0.20 ▼ -6.76 3,180 2,960 2,960 1 2,960
22/05/2019 3,180 0.20 ▲ 6.29 2,980 3,180 2,780 11 34,980
21/05/2019 2,980 0.00 ■■ 0.00 2,980 3,180 2,900 8 23,840
20/05/2019 2,980 -0.20 ▼ -6.71 3,200 2,980 2,980 7 20,860
19/05/2019 3,200 -0.10 ▼ -3.13 3,260 3,480 3,200 80 256,000
17/05/2019 3,200 -0.10 ▼ -3.13 3,260 3,480 3,200 80 256,000
16/05/2019 3,260 0.20 ▲ 6.13 3,090 3,290 2,900 7 22,820
15/05/2019 3,090 0.20 ▲ 6.47 2,890 3,090 2,910 14 43,260
14/05/2019 2,890 0.20 ▲ 6.92 2,710 2,890 2,610 394 1,138,660
13/05/2019 2,710 -0.10 ▼ -3.69 2,830 3,020 2,660 3 8,130
12/05/2019 2,830 -0.20 ▼ -7.07 3,040 2,830 2,830 1 2,830
10/05/2019 2,830 -0.20 ▼ -7.07 3,040 2,830 2,830 1 2,830
09/05/2019 3,040 0.20 ▲ 6.58 2,850 3,040 2,660 27 82,080
08/05/2019 2,850 -0.20 ▼ -7.02 3,060 2,850 2,850 1 2,850
07/05/2019 2,850 -0.20 ▼ -7.02 3,060 2,850 2,850 1 2,850
06/05/2019 3,060 -0.20 ▼ -6.54 3,260 3,060 3,060 1 3,060
05/05/2019 3,060 -0.20 ▼ -6.54 3,260 3,060 3,060 1 3,060
03/05/2019 3,060 -0.20 ▼ -6.54 3,260 3,060 3,060 1 3,060
02/05/2019 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 13 42,380
01/05/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,500 1 3,500
30/04/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,500 1 3,500
29/04/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,500 1 3,500
28/04/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,500 1 3,500
26/04/2019 3,500 0.00 ■■ 0.00 3,480 3,500 3,500 1 3,500
25/04/2019 3,480 0.20 ▲ 5.75 3,260 3,480 3,480 1 3,480
24/04/2019 3,260 -0.20 ▼ -6.13 3,500 3,260 3,260 1 3,260
23/04/2019 3,500 0.20 ▲ 5.71 3,330 3,500 3,500 1 3,500
22/04/2019 3,500 0.20 ▲ 5.71 3,330 3,500 3,500 1 3,500
21/04/2019 3,330 -0.20 ▼ -6.01 3,570 3,330 3,330 1 3,330
19/04/2019 3,330 -0.20 ▼ -6.01 3,570 3,330 3,330 1 3,330
18/04/2019 3,570 -0.30 ▼ -8.40 3,830 3,570 3,570 12 42,840
17/04/2019 3,830 0.30 ▲ 7.83 3,580 3,830 3,830 1 3,830
16/04/2019 3,830 0.30 ▲ 7.83 3,580 3,830 3,830 1 3,830
15/04/2019 3,580 0.00 ■■ 0.00 3,580 3,580 3,330 3 10,740
14/04/2019 3,580 0.00 ■■ 0.00 3,580 3,580 3,330 3 10,740
12/04/2019 3,580 0.00 ■■ 0.00 3,580 3,580 3,330 3 10,740
11/04/2019 3,580 0.20 ▲ 5.59 3,350 3,580 3,580 1 3,580
10/04/2019 3,580 0.20 ▲ 5.59 3,350 3,580 3,580 1 3,580
09/04/2019 3,350 -0.20 ▼ -5.97 3,570 3,800 3,350 2 6,700
08/04/2019 3,570 -0.30 ▼ -8.40 3,830 3,570 3,570 21 74,970
07/04/2019 3,570 -0.30 ▼ -8.40 3,830 3,570 3,570 21 74,970
05/04/2019 3,570 -0.30 ▼ -8.40 3,830 3,570 3,570 21 74,970
04/04/2019 3,830 -0.10 ▼ -2.61 3,890 3,830 3,620 2 7,660
03/04/2019 3,830 -0.10 ▼ -2.61 3,890 3,830 3,620 2 7,660
02/04/2019 3,890 0.30 ▲ 7.71 3,640 3,890 3,390 21 81,690
01/04/2019 3,640 0.00 ■■ 0.00 3,640 3,890 3,640 16 58,240
29/03/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 577 2,100,280
26/03/2019 4,220 0.22 ▲ 5.21 4,000 4,220 3,720 210 886,200
23/03/2019 3,710 -0.27 ▼ -7.28 3,980 3,710 3,710 700 2,597,000
22/03/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 6 21,840
21/03/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 102 371,280
20/03/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 174 633,360
19/03/2019 3,640 0.00 ■■ 0.00 3,640 3,640 3,640 334 1,215,760
15/03/2019 3,640 0.00 ■■ 0.00 3,650 3,640 3,640 2 7,280
14/03/2019 3,650 0.20 ▲ 5.48 3,500 3,650 3,650 710 2,591,500
13/03/2019 3,500 0.00 ■■ 0.00 3,520 3,600 3,500 3 10,500
12/03/2019 3,520 -0.30 ▼ -8.52 3,780 3,720 3,520 23 80,960
11/03/2019 3,780 0.10 ▲ 2.65 3,680 3,890 3,430 306 1,156,680
08/03/2019 3,680 0.20 ▲ 5.43 3,460 3,690 3,400 837 3,080,160
07/03/2019 3,460 0.20 ▲ 5.78 3,240 3,460 3,260 259 896,140
06/03/2019 3,240 -0.20 ▼ -6.17 3,470 3,710 3,230 2,613 8,466,120
05/03/2019 3,470 -0.30 ▼ -8.65 3,730 3,990 3,470 424 1,471,280
04/03/2019 3,730 0.00 ■■ 0.00 3,720 3,800 3,490 12 44,760
01/03/2019 3,720 -0.30 ▼ -8.06 4,000 4,250 3,720 17 63,240
28/02/2019 4,000 -0.20 ▼ -5.00 4,200 4,000 3,910 46 184,000
27/02/2019 4,200 0.00 ■■ 0.00 4,190 4,200 4,200 1 4,200
26/02/2019 4,190 0.20 ▲ 4.77 4,000 4,190 3,720 52 217,880
25/02/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,720 51 204,000
23/02/2019 3,710 -0.27 ▼ -7.28 3,980 3,710 3,710 700 2,597,000
22/02/2019 4,000 -0.30 ▼ -7.50 4,280 4,100 4,000 220 880,000
21/02/2019 4,280 0.30 ▲ 7.01 4,000 4,280 4,280 1 4,280
20/02/2019 3,900 -0.29 ▼ -7.44 4,190 3,900 3,900 290 1,131,000
31/01/2019 3,760 0.24 ▲ 6.38 3,520 3,760 3,280 2,130 8,008,800
28/01/2019 4,000 -0.20 ▼ -5.00 4,220 4,000 4,000 1 4,000
26/01/2019 4,220 0.22 ▲ 5.21 4,220 0 0 210 886,200
23/01/2019 3,710 -0.27 ▼ -7.28 3,980 3,710 3,710 700 2,597,000
26/12/2018 4,220 0.22 ▲ 5.21 4,000 4,220 3,720 210 886,200
21/12/2018 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 20 80,000
20/12/2018 3,900 -0.29 ▼ -7.44 4,190 3,900 3,900 290 1,131,000
19/12/2018 4,190 0.19 ▲ 4.53 4,000 4,190 4,190 10 41,900
11/12/2018 4,000 0.07 ▲ 1.75 3,930 4,000 4,000 10 40,000
10/12/2018 3,930 -0.03 ▼ -0.76 3,960 3,940 3,930 290 1,139,700
27/11/2018 3,960 0.25 ▲ 6.31 3,710 3,960 3,960 20 79,200
23/11/2018 3,710 -0.27 ▼ -7.28 3,980 3,710 3,710 700 2,597,000
19/11/2018 3,980 0.26 ▲ 6.53 3,720 3,980 3,970 70 278,600
15/11/2018 3,720 -0.27 ▼ -7.26 3,990 3,720 3,720 20 74,400
14/11/2018 3,990 0.16 ▲ 4.01 3,830 4,090 3,990 4,250 16,957,500
13/11/2018 3,830 -0.28 ▼ -7.31 4,110 3,850 3,830 1,000 3,830,000
12/11/2018 4,110 0.26 ▲ 6.33 3,850 4,110 4,110 10 41,100
11/11/2018 3,850 0.25 ▲ 6.49 3,850 4,100 3,850 90 346,500
09/11/2018 3,850 0.25 ▲ 6.49 3,850 4,100 3,850 90 346,500
08/11/2018 3,850 0.25 ▲ 6.49 3,600 3,850 3,350 1,000 3,850,000
07/11/2018 3,600 -0.22 ▼ -6.11 3,820 3,600 3,600 10 36,000
06/11/2018 3,820 -0.28 ▼ -7.33 4,100 3,820 3,820 5,020 19,176,400
05/11/2018 4,100 0.26 ▲ 6.34 3,840 4,100 3,840 20 82,000
02/11/2018 3,840 0.06 ▲ 1.56 3,840 3,900 3,840 110 422,400
01/11/2018 3,840 0.08 ▲ 2.08 3,760 3,840 3,840 10 38,400
31/10/2018 3,760 0.24 ▲ 6.38 3,520 3,760 3,280 2,130 8,008,800
30/10/2018 3,520 -0.26 ▼ -7.39 3,780 3,520 3,520 10 35,200
25/10/2018 3,780 -0.28 ▼ -7.41 4,060 4,080 3,780 5,370 20,298,600
24/10/2018 4,060 0.26 ▲ 6.40 3,800 4,060 4,060 60 243,600
12/10/2018 3,800 0.17 ▲ 4.47 3,630 3,800 3,800 30 114,000
11/10/2018 3,630 -0.27 ▼ -7.44 3,900 3,630 3,630 120 435,600
10/10/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 110 429,000
08/10/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 30 117,000
05/10/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,720 780 3,042,000
01/10/2018 4,000 0.26 ▲ 6.50 3,740 4,000 3,480 5,630 22,520,000
28/09/2018 3,740 0.24 ▲ 6.42 3,500 3,740 3,740 160 598,400
26/09/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
25/09/2018 3,500 -0.26 ▼ -7.43 3,760 3,500 3,500 170 595,000
24/09/2018 3,760 -0.02 ▼ -0.53 3,780 3,760 3,700 60 225,600
21/09/2018 3,780 -0.27 ▼ -7.14 4,050 3,780 3,780 230 869,400
20/09/2018 4,050 0.15 ▲ 3.70 3,900 4,050 3,630 110 445,500
19/09/2018 3,900 0.25 ▲ 6.41 3,650 3,900 3,900 170 663,000
18/09/2018 3,650 -0.27 ▼ -7.40 3,920 3,650 3,650 40 146,000
17/09/2018 3,920 0.25 ▲ 6.38 3,670 3,920 3,920 1,400 5,488,000
14/09/2018 3,670 0.24 ▲ 6.54 3,430 3,670 3,190 410 1,504,700
13/09/2018 3,430 0.22 ▲ 6.41 3,210 3,430 3,010 50 171,500
12/09/2018 3,210 -0.19 ▼ -5.92 3,210 3,210 3,020 110 353,100
11/09/2018 3,210 -0.17 ▼ -5.30 3,380 3,210 3,210 70 224,700
10/09/2018 3,380 -0.25 ▼ -7.40 3,630 3,880 3,380 990 3,346,200
05/09/2018 3,630 -0.57 ▼ -15.70 4,200 3,630 3,630 10 36,300
31/08/2018 4,200 -0.15 ▼ -3.57 4,350 4,200 4,150 1,350 5,670,000
24/08/2018 4,350 -0.25 ▼ -5.75 4,350 4,350 4,100 500 2,175,000
21/08/2018 4,350 0.25 ▲ 5.75 4,100 4,350 4,350 10 43,500
19/07/2018 4,100 0.06 ▲ 1.46 4,040 4,100 4,100 10 41,000
13/07/2018 4,040 0.17 ▲ 4.21 3,870 4,040 4,040 10 40,400
09/07/2018 3,870 0.25 ▲ 6.46 3,620 3,870 3,400 70 270,900
06/07/2018 3,620 -0.27 ▼ -7.46 3,890 3,620 3,620 1,000 3,620,000
04/07/2018 3,890 0.25 ▲ 6.43 3,640 3,890 3,890 10 38,900
03/07/2018 3,640 -0.27 ▼ -7.42 3,910 4,180 3,640 30 109,200
29/06/2018 3,910 -0.28 ▼ -7.16 4,190 0 0 380 1,485,800
27/06/2018 4,190 0.19 ▲ 4.53 4,000 4,190 4,190 20 83,800
25/06/2018 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 120 480,000
24/06/2018 4,100 0.12 ▲ 2.93 3,980 4,190 4,000 70 287,000
22/06/2018 4,100 0.12 ▲ 2.93 3,980 4,190 4,000 70 287,000
19/06/2018 3,980 0.26 ▲ 6.53 3,720 3,980 3,980 10 39,800
18/06/2018 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 100 372,000
15/06/2018 4,000 -0.30 ▼ -7.50 4,300 4,100 4,000 310 1,240,000
13/06/2018 4,300 -0.02 ▼ -0.47 4,320 4,300 4,300 10 43,000
12/06/2018 4,320 0.27 ▲ 6.25 4,050 4,320 4,320 100 432,000
11/06/2018 4,050 0.26 ▲ 6.42 3,790 4,050 3,540 120 486,000
07/06/2018 3,790 0.24 ▲ 6.33 3,550 3,790 3,790 30 113,700
05/06/2018 3,550 -0.26 ▼ -7.32 3,810 3,610 3,550 14,760 52,398,000
04/06/2018 3,810 -0.24 ▼ -6.30 3,810 3,810 3,570 4,010 15,278,100
01/06/2018 3,810 -0.28 ▼ -7.35 4,090 3,810 3,810 1,000 3,810,000
28/05/2018 4,090 -0.30 ▼ -7.33 4,390 4,090 4,090 30 122,700
25/05/2018 4,390 -0.03 ▼ -0.68 4,420 4,390 4,120 5,030 22,081,700
24/05/2018 4,420 0.23 ▲ 5.20 4,190 4,440 3,900 1,150 5,083,000
23/05/2018 4,190 0.10 ▲ 2.39 4,090 4,190 4,190 10 41,900
22/05/2018 4,090 -0.30 ▼ -7.33 4,390 4,490 4,090 60 245,400
18/05/2018 4,390 0.20 ▲ 4.56 4,190 4,390 4,390 10 43,900
17/05/2018 4,190 0.05 ▲ 1.19 4,140 4,190 4,190 10 41,900
16/05/2018 4,140 -0.31 ▼ -7.49 4,450 4,140 4,140 110 455,400
04/05/2018 4,200 -0.29 ▼ -6.90 4,200 4,450 3,910 30 126,000
03/05/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,000 310 1,302,000
24/04/2018 4,300 -0.03 ▼ -0.70 4,330 4,300 4,300 110 473,000
20/04/2018 4,330 0.07 ▲ 1.62 4,260 4,330 4,260 110 476,300
18/04/2018 4,260 -0.31 ▼ -7.28 4,570 4,260 4,260 720 3,067,200
13/04/2018 4,300 0.20 ▲ 4.65 4,100 4,300 4,150 20 86,000
12/04/2018 4,100 0.22 ▲ 5.37 3,880 4,100 3,610 220 902,000
11/04/2018 3,880 -0.29 ▼ -7.47 4,170 3,880 3,880 10 38,800
10/04/2018 4,170 0.26 ▲ 6.24 3,910 4,170 3,700 2,010 8,381,700
09/04/2018 3,910 -0.29 ▼ -7.42 4,200 3,910 3,910 200 782,000
06/04/2018 4,200 0.20 ▲ 4.76 4,000 4,200 3,730 7,450 31,290,000
30/03/2018 4,000 -0.06 ▼ -1.50 4,060 4,000 4,000 100 400,000
29/03/2018 4,060 0.26 ▲ 6.40 3,800 4,060 3,700 5,010 20,340,600
28/03/2018 3,800 -0.10 ▼ -2.63 3,800 3,800 3,700 1,910 7,258,000
27/03/2018 3,800 -0.12 ▼ -3.16 3,920 4,000 3,800 340 1,292,000
26/03/2018 3,920 -0.28 ▼ -7.14 4,200 3,920 3,920 2,000 7,840,000
23/03/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,200 30 126,000
22/03/2018 4,100 0.05 ▲ 1.22 4,050 4,100 3,770 50 205,000
21/03/2018 4,050 -4.05 ▼ -100.00 4,050 4,050 4,050 500 2,025,000
19/03/2018 4,050 0.24 ▲ 5.93 3,810 4,050 3,650 20 81,000
16/03/2018 3,810 -0.09 ▼ -2.36 3,900 4,000 3,810 120 457,200
15/03/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 10,080 39,312,000
14/03/2018 3,800 -0.15 ▼ -3.95 3,950 4,220 3,800 290 1,102,000
13/03/2018 3,950 0.25 ▲ 6.33 3,700 3,950 3,950 690 2,725,500
12/03/2018 3,700 -0.53 ▼ -14.32 4,230 4,470 3,940 110 407,000
11/03/2018 3,940 -0.29 ▼ -7.36 4,230 4,470 3,940 2,520 9,928,800
09/03/2018 3,940 -0.29 ▼ -7.36 4,230 4,470 3,940 2,520 9,928,800
08/03/2018 4,230 -0.01 ▼ -0.24 4,240 4,230 3,950 110 465,300
07/03/2018 4,240 0.09 ▲ 2.12 4,150 4,240 3,870 520 2,204,800
06/03/2018 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 6,990 29,008,500
05/03/2018 4,150 0.16 ▲ 3.86 3,990 4,200 3,990 6,010 24,941,500
02/03/2018 3,990 0.26 ▲ 6.52 3,730 3,990 3,610 70 279,300
01/03/2018 3,730 -0.26 ▼ -6.97 3,990 3,730 3,730 10 37,300
28/02/2018 3,990 -0.30 ▼ -7.52 4,290 4,280 3,990 50 199,500
27/02/2018 4,290 -0.16 ▼ -3.73 4,450 4,300 4,290 1,450 6,220,500
26/02/2018 4,450 -0.31 ▼ -6.97 4,450 4,450 4,140 200 890,000
23/02/2018 4,450 0.20 ▲ 4.49 4,250 4,450 4,250 30 133,500
22/02/2018 4,250 0.27 ▲ 6.35 3,980 4,250 3,730 240 1,020,000
21/02/2018 3,980 0.26 ▲ 6.53 3,720 3,980 3,980 10 39,800
13/02/2018 3,720 -0.26 ▼ -6.99 3,980 3,720 3,720 30 111,600
12/02/2018 3,980 0.26 ▲ 6.53 3,720 3,980 3,460 40 159,200
11/02/2018 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 50 186,000
09/02/2018 3,720 -0.28 ▼ -7.53 4,000 3,720 3,720 50 186,000
08/02/2018 4,000 0.26 ▲ 6.50 3,740 4,000 4,000 100 400,000
07/02/2018 3,740 0.01 ▲ 0.27 3,730 3,740 3,740 20 74,800
06/02/2018 3,500 -0.23 ▼ -6.57 3,730 0 0 210 735,000
05/02/2018 3,730 -0.27 ▼ -7.24 4,000 3,740 3,730 160 596,800
01/02/2018 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
31/01/2018 4,000 -0.06 ▼ -1.50 4,060 4,210 4,000 24,600 98,400,000
30/01/2018 4,060 0.26 ▲ 6.40 3,800 4,060 4,060 270 1,096,200
29/01/2018 3,800 -0.10 ▼ -2.63 3,900 4,170 3,800 800 3,040,000
26/01/2018 3,900 -0.29 ▼ -7.44 4,190 3,900 3,900 210 819,000
22/01/2018 4,190 -0.25 ▼ -5.97 4,440 4,190 4,130 270 1,131,300
19/01/2018 4,440 0.24 ▲ 5.41 4,200 4,440 3,950 3,010 13,364,400
18/01/2018 4,200 -0.25 ▼ -5.95 4,450 4,200 4,200 10 42,000
17/01/2018 4,450 0.23 ▲ 5.17 4,220 4,450 3,930 3,470 15,441,500
16/01/2018 4,220 0.27 ▲ 6.40 3,950 4,220 4,220 210 886,200
15/01/2018 3,950 -0.27 ▼ -6.84 4,220 3,950 3,950 1,200 4,740,000
12/01/2018 4,220 0.27 ▲ 6.40 3,950 4,220 4,220 420 1,772,400
11/01/2018 3,950 -0.05 ▼ -1.27 4,000 3,950 3,920 1,910 7,544,500
10/01/2018 4,000 -0.29 ▼ -7.25 4,290 4,000 4,000 1,000 4,000,000
08/01/2018 4,290 0.20 ▲ 4.66 4,290 4,500 4,290 490 2,102,100
05/01/2018 4,290 0.28 ▲ 6.53 4,010 4,290 4,290 10 42,900
04/01/2018 4,010 -0.18 ▼ -4.49 4,190 4,010 4,010 10 40,100
03/01/2018 4,190 -0.29 ▼ -6.92 4,480 4,190 4,170 200 838,000
28/12/2017 4,480 0.28 ▲ 6.25 4,200 4,480 4,480 10 44,800
26/12/2017 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 2,070 8,694,000
21/12/2017 4,500 0.10 ▲ 2.22 4,400 4,500 4,150 20 90,000
20/12/2017 4,500 0.10 ▲ 2.22 4,400 4,500 4,150 20 90,000
18/12/2017 4,400 0.28 ▲ 6.36 4,120 4,400 4,400 20 88,000
14/12/2017 4,120 -0.28 ▼ -6.80 4,400 4,120 4,120 90 370,800
12/12/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
05/12/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 3,010 13,244,000
04/12/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/12/2017 4,400 0.25 ▲ 6.02 4,400 4,400 4,400 10 44,000
30/11/2017 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 0 0
29/11/2017 4,150 0.00 ■■ 0.00 4,150 4,150 4,150 0 0
28/11/2017 4,150 -0.30 ▼ -6.74 4,150 4,150 4,150 1,010 4,191,500
27/11/2017 4,450 -0.05 ▼ -1.11 4,450 4,450 4,450 20 89,000
24/11/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
23/11/2017 4,500 0.24 ▲ 5.63 4,020 4,500 4,010 2,910 13,095,000
22/11/2017 4,260 0.00 ■■ 0.00 4,260 4,260 4,260 3,770 16,060,200
21/11/2017 4,260 -0.31 ▼ -6.78 4,260 4,260 4,260 1,210 5,154,600
20/11/2017 4,570 0.00 ■■ 0.00 4,260 4,570 4,260 4,020 18,371,400
17/11/2017 4,570 0.00 ■■ 0.00 4,570 4,570 4,570 0 0
16/11/2017 4,570 0.00 ■■ 0.00 4,260 4,570 4,260 30 137,100
15/11/2017 4,570 0.00 ■■ 0.00 4,570 4,570 4,570 0 0
14/11/2017 4,570 0.00 ■■ 0.00 4,570 4,570 4,570 0 0
13/11/2017 4,570 0.17 ▲ 3.86 4,200 4,600 4,200 2,160 9,871,200
10/11/2017 4,400 -0.19 ▼ -4.14 4,270 4,400 4,270 30 132,000
09/11/2017 4,590 0.19 ▲ 4.32 4,590 4,590 4,590 10 45,900
08/11/2017 4,400 -0.10 ▼ -2.22 4,200 4,400 4,200 2,060 9,064,000
07/11/2017 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 3,010 13,545,000
06/11/2017 4,500 0.12 ▲ 2.74 4,500 4,500 4,500 10 45,000
03/11/2017 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 0 0
02/11/2017 4,380 0.28 ▲ 6.83 4,100 4,380 4,100 770 3,372,600
01/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
31/10/2017 4,100 -0.29 ▼ -6.61 4,390 4,390 4,100 690 2,829,000
30/10/2017 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
27/10/2017 4,390 0.00 ■■ 0.00 4,390 4,390 4,390 0 0
26/10/2017 4,390 0.08 ▲ 1.86 4,390 4,390 4,390 1,400 6,146,000
25/10/2017 4,310 -0.24 ▼ -5.27 4,300 4,310 4,300 190 818,900
24/10/2017 4,550 0.25 ▲ 5.81 4,550 4,550 4,550 20 91,000
23/10/2017 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 20 86,000
20/10/2017 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 300 1,290,000
19/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/10/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
12/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
11/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/10/2017 4,500 0.00 ■■ 0.00 4,220 4,500 4,220 210 945,000
09/10/2017 4,500 0.29 ▲ 6.89 4,500 4,500 4,500 10 45,000
06/10/2017 4,210 0.00 ■■ 0.00 4,210 4,210 4,210 10 42,100
05/10/2017 4,210 -0.09 ▼ -2.09 4,210 4,210 4,210 60 252,600
04/10/2017 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 3,090 13,287,000
03/10/2017 4,600 0.25 ▲ 5.75 4,600 4,600 4,600 10 46,000
02/10/2017 4,350 -0.30 ▼ -6.45 4,600 4,700 4,350 8,060 35,061,000
29/09/2017 4,650 0.16 ▲ 3.56 4,650 4,650 4,640 1,180 5,487,000
28/09/2017 4,490 0.29 ▲ 6.90 4,490 4,490 4,210 3,390 15,221,100
27/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/09/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 190 798,000
25/09/2017 4,300 -0.28 ▼ -6.11 4,300 4,300 4,300 10 43,000
22/09/2017 4,580 -0.02 ▼ -0.43 4,580 4,580 4,580 10 45,800
21/09/2017 4,600 0.22 ▲ 5.02 4,600 4,600 4,600 10 46,000
20/09/2017 4,380 -0.32 ▼ -6.81 4,380 4,380 4,380 290 1,270,200
19/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
18/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
15/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
14/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
13/09/2017 4,700 0.30 ▲ 6.82 4,250 4,700 4,250 2,310 10,857,000
12/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
11/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
08/09/2017 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 150 660,000
07/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
01/09/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
31/08/2017 4,700 0.05 ▲ 1.08 4,700 4,700 4,680 6,010 28,247,000
30/08/2017 4,650 0.11 ▲ 2.42 4,650 4,650 4,650 10 46,500
29/08/2017 4,540 0.29 ▲ 6.82 4,540 4,540 4,540 1,000 4,540,000
28/08/2017 4,250 -0.25 ▼ -5.56 4,300 4,300 4,250 990 4,207,500
25/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
24/08/2017 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 20 90,000
23/08/2017 4,500 0.05 ▲ 1.12 4,500 4,500 4,500 10 45,000
22/08/2017 4,450 0.05 ▲ 1.14 4,450 4,450 4,450 10 44,500
21/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/08/2017 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 2,650 11,660,000
17/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
16/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
15/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,120 5,040,000
11/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 220 990,000
10/08/2017 4,500 -0.01 ▼ -0.22 4,500 4,500 4,500 2,400 10,800,000
09/08/2017 4,510 0.00 ■■ 0.00 4,510 4,510 4,510 20 90,200
08/08/2017 4,510 0.00 ■■ 0.00 4,500 4,520 4,500 4,780 21,557,800
07/08/2017 4,510 -0.24 ▼ -5.05 4,510 4,510 4,450 620 2,796,200
04/08/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
03/08/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
02/08/2017 4,750 0.25 ▲ 5.56 4,700 4,750 4,700 30 142,500
01/08/2017 4,500 0.00 ■■ 0.00 4,500 4,690 4,500 4,630 20,835,000
31/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,500 15,750,000
28/07/2017 4,500 0.05 ▲ 1.12 4,760 4,760 4,500 2,700 12,150,000
27/07/2017 4,450 0.05 ▲ 1.14 4,450 4,480 4,450 7,510 33,419,500
26/07/2017 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 900 3,960,000
25/07/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 500 2,300,000
24/07/2017 4,500 0.10 ▲ 2.27 4,410 4,500 4,410 130 585,000
21/07/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/07/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/07/2017 4,400 -0.12 ▼ -2.65 4,400 4,400 4,400 550 2,420,000
18/07/2017 4,520 0.00 ■■ 0.00 4,520 4,520 4,520 60 271,200
17/07/2017 4,520 0.01 ▲ 0.22 4,530 4,530 4,520 3,010 13,605,200
14/07/2017 4,510 0.01 ▲ 0.22 4,700 4,700 4,510 180 811,800
13/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 450 2,025,000
12/07/2017 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 1,450 6,525,000
11/07/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
10/07/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
07/07/2017 4,700 0.21 ▲ 4.68 4,790 4,790 4,700 6,470 30,409,000
06/07/2017 4,490 0.29 ▲ 6.90 4,250 4,490 4,250 1,550 6,959,500
05/07/2017 4,200 -0.17 ▼ -3.89 4,200 4,200 4,200 40 168,000
04/07/2017 4,370 -0.31 ▼ -6.62 4,670 4,670 4,370 190 830,300
03/07/2017 4,680 0.18 ▲ 4.00 4,400 4,680 4,200 810 3,790,800
30/06/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/06/2017 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 1,560 7,020,000
28/06/2017 4,300 -0.26 ▼ -5.70 4,400 4,400 4,300 70 301,000
27/06/2017 4,560 -0.34 ▼ -6.94 4,560 4,560 4,560 160 729,600
26/06/2017 4,900 0.26 ▲ 5.60 4,900 4,900 4,900 10 49,000
23/06/2017 4,640 -0.34 ▼ -6.83 4,650 4,980 4,640 410 1,902,400
22/06/2017 4,980 0.18 ▲ 3.75 4,800 4,980 4,470 1,300 6,474,000
21/06/2017 4,800 0.18 ▲ 3.90 4,650 4,800 4,650 10,280 49,344,000
20/06/2017 4,620 0.30 ▲ 6.94 4,620 4,620 4,620 15,120 69,854,400
19/06/2017 4,320 -0.30 ▼ -6.49 4,600 4,600 4,320 2,990 12,916,800
16/06/2017 4,620 0.30 ▲ 6.94 4,620 4,620 4,600 2,850 13,167,000
15/06/2017 4,320 -0.03 ▼ -0.69 4,350 4,360 4,320 6,740 29,116,800
14/06/2017 4,350 0.00 ■■ 0.00 4,350 4,350 4,350 5,000 21,750,000
13/06/2017 4,350 -0.30 ▼ -6.45 4,650 4,890 4,350 16,890 73,471,500
12/06/2017 4,650 -0.35 ▼ -7.00 4,650 4,650 4,650 670 3,115,500
09/06/2017 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 9,300 46,500,000
08/06/2017 4,700 0.30 ▲ 6.82 4,400 4,700 4,380 46,150 216,905,000
07/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
06/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 14,600 64,240,000
05/06/2017 4,400 0.00 ■■ 0.00 4,380 4,400 4,370 2,000 8,800,000
02/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
31/05/2017 4,400 0.00 ■■ 0.00 4,360 4,400 4,360 1,350 5,940,000
30/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 18,130 79,772,000
29/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,350 21,550 94,820,000
26/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 19,000 83,600,000
25/05/2017 4,400 -0.18 ▼ -3.93 4,410 4,410 4,400 2,320 10,208,000
24/05/2017 4,580 0.09 ▲ 2.00 4,400 4,580 4,400 8,910 40,807,800
23/05/2017 4,490 -0.01 ▼ -0.22 4,600 4,600 4,490 770 3,457,300
22/05/2017 4,500 -0.30 ▼ -6.25 4,800 4,800 4,500 1,600 7,200,000
19/05/2017 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 12,230 58,704,000
18/05/2017 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 13,810 64,907,000
17/05/2017 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 500 2,200,000
16/05/2017 4,600 -0.07 ▼ -1.50 4,800 4,800 4,600 1,450 6,670,000
15/05/2017 4,670 -0.28 ▼ -5.66 5,000 5,000 4,650 560 2,615,200
09/05/2017 5,420 0.22 ▲ 4.23 5,420 5,420 5,420 10 54,200
08/05/2017 5,200 -0.01 ▼ -0.19 5,430 5,430 5,000 160 832,000
05/05/2017 5,210 0.21 ▲ 4.20 4,850 5,210 4,650 1,140 5,939,400
04/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/05/2017 5,000 -0.30 ▼ -5.66 4,930 5,000 4,930 50 250,000
28/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
27/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
26/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
25/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
24/04/2017 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 90 477,000
21/04/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
20/04/2017 5,300 0.10 ▲ 1.92 5,290 5,300 5,290 20 106,000
19/04/2017 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10 52,000
18/04/2017 5,000 0.16 ▲ 3.31 5,000 5,000 5,000 10 50,000
17/04/2017 4,840 -0.36 ▼ -6.92 4,840 5,000 4,840 130 629,200
14/04/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/04/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/04/2017 5,200 0.11 ▲ 2.16 5,200 5,200 5,200 10 52,000
11/04/2017 5,090 0.25 ▲ 5.17 4,520 5,100 4,510 520 2,646,800
10/04/2017 4,840 -0.36 ▼ -6.92 4,840 4,840 4,840 20 96,800
07/04/2017 5,200 -0.39 ▼ -6.98 5,200 5,200 5,200 610 3,172,000
05/04/2017 5,590 0.24 ▲ 4.49 5,100 5,590 4,980 1,820 10,173,800
04/04/2017 5,350 0.05 ▲ 0.94 5,350 5,350 5,350 10 53,500
03/04/2017 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 10 53,000
31/03/2017 5,200 0.20 ▲ 4.00 4,650 5,200 4,650 420 2,184,000
30/03/2017 5,000 -0.15 ▼ -2.91 5,000 5,000 5,000 770 3,850,000
29/03/2017 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
28/03/2017 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
27/03/2017 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
24/03/2017 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
23/03/2017 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
22/03/2017 5,150 0.20 ▲ 4.04 5,150 5,150 5,150 10 51,500
21/03/2017 4,950 0.03 ▲ 0.61 4,950 4,950 4,950 2,900 14,355,000
20/03/2017 4,920 0.32 ▲ 6.96 4,900 4,920 4,900 2,280 11,217,600
17/03/2017 4,600 -0.27 ▼ -5.54 4,600 4,600 4,600 500 2,300,000
16/03/2017 4,870 -0.32 ▼ -6.17 4,880 4,880 4,870 1,730 8,425,100
15/03/2017 5,190 -0.39 ▼ -6.99 5,190 5,190 5,190 600 3,114,000
14/03/2017 5,580 -0.42 ▼ -7.00 5,580 5,580 5,580 100 558,000
13/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/03/2017 6,000 0.15 ▲ 2.56 5,450 6,000 5,450 3,010 18,060,000
03/03/2017 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 0 0
02/03/2017 5,850 0.25 ▲ 4.46 5,210 5,850 5,210 190 1,111,500
01/03/2017 5,600 0.20 ▲ 3.70 5,030 5,650 5,030 1,110 6,216,000
28/02/2017 5,400 -0.40 ▼ -6.90 5,400 5,400 5,400 100 540,000
27/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
21/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
14/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
09/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
08/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
07/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
06/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/02/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/01/2017 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 10 58,000
16/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/12/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/12/2016 6,000 0.14 ▲ 2.39 6,000 6,000 6,000 20 120,000
20/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
19/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
16/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
15/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
14/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
13/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
12/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
09/12/2016 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 0 0
08/12/2016 5,860 0.28 ▲ 5.02 5,860 5,860 5,860 10 58,600
07/12/2016 5,580 0.28 ▲ 5.28 4,930 5,580 4,930 40 223,200
06/12/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
05/12/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
02/12/2016 5,300 0.02 ▲ 0.38 4,920 5,300 4,920 210 1,113,000
01/12/2016 5,280 0.28 ▲ 5.60 5,280 5,280 4,650 30 158,400
30/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 80 400,000
24/11/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 270 1,350,000
23/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
22/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
21/11/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 2,050 10,045,000
18/11/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 470 2,350,000
17/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
15/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
14/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
11/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/11/2016 5,100 -0.25 ▼ -4.67 5,100 5,100 5,100 350 1,785,000
07/11/2016 5,350 0.30 ▲ 5.94 5,350 5,350 5,350 400 2,140,000
04/11/2016 5,050 0.00 ■■ 0.00 5,050 5,050 5,050 0 0
03/11/2016 5,050 0.00 ■■ 0.00 5,050 5,050 5,050 0 0
02/11/2016 5,050 0.00 ■■ 0.00 5,100 5,100 5,050 150 757,500
01/11/2016 5,050 0.33 ▲ 6.99 5,050 5,050 5,050 30 151,500
31/10/2016 4,720 0.30 ▲ 6.79 4,720 4,720 4,720 10 47,200
28/10/2016 4,420 -0.32 ▼ -6.75 4,420 4,420 4,420 10,000 44,200,000
27/10/2016 4,740 0.00 ■■ 0.00 4,740 4,740 4,740 0 0
26/10/2016 4,740 0.00 ■■ 0.00 4,740 4,740 4,740 0 0
25/10/2016 4,740 0.00 ■■ 0.00 4,740 4,740 4,740 0 0
24/10/2016 4,740 -0.35 ▼ -6.88 4,740 4,740 4,740 3,030 14,362,200
21/10/2016 5,090 0.26 ▲ 5.38 5,090 5,090 5,090 10 50,900
20/10/2016 4,830 0.31 ▲ 6.86 4,830 4,830 4,830 1,000 4,830,000
19/10/2016 4,520 -0.33 ▼ -6.80 4,850 4,850 4,520 30 135,600
18/10/2016 4,850 0.31 ▲ 6.83 4,850 4,850 4,850 10 48,500
17/10/2016 4,540 0.29 ▲ 6.82 4,540 4,540 4,540 10 45,400
14/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
13/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
12/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
11/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
10/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 5,600 23,800,000
07/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
06/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
05/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 130 552,500
04/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
03/10/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
30/09/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
29/09/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 20 85,000
28/09/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
27/09/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
26/09/2016 4,250 0.00 ■■ 0.00 4,250 4,250 4,250 0 0
23/09/2016 4,250 -0.29 ▼ -6.39 4,250 4,250 4,250 2,000 8,500,000
22/09/2016 4,540 0.00 ■■ 0.00 4,540 4,540 4,540 0 0
21/09/2016 4,540 -0.34 ▼ -6.97 4,540 4,540 4,540 250 1,135,000
20/09/2016 4,880 0.00 ■■ 0.00 4,880 4,880 4,880 0 0
19/09/2016 4,880 0.00 ■■ 0.00 4,880 4,880 4,880 0 0
16/09/2016 4,880 0.00 ■■ 0.00 4,880 4,880 4,880 0 0
15/09/2016 4,880 0.00 ■■ 0.00 4,880 4,880 4,880 0 0
14/09/2016 4,880 -0.36 ▼ -6.87 4,880 4,880 4,880 650 3,172,000
13/09/2016 5,240 0.34 ▲ 6.94 5,240 5,240 5,240 10 52,400
12/09/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 30 147,000
09/09/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/09/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
07/09/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
06/09/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/09/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 30 138,000
01/09/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 220 990,000
31/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 580 2,610,000
30/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 6,120 27,540,000
29/08/2016 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 330 1,485,000
26/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 12,010 51,643,000
24/08/2016 4,300 -0.30 ▼ -6.52 4,400 4,400 4,300 10,000 43,000,000
23/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/08/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,400 120 552,000
19/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 400 1,720,000
18/08/2016 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 20 86,000
17/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
16/08/2016 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 3,000 13,500,000
15/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
12/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
11/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
10/08/2016 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 540 2,484,000
09/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/08/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 2,310 9,933,000
05/08/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/08/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 3,510 15,444,000
03/08/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,240 13,932,000
02/08/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 7,000 30,100,000
01/08/2016 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 1,020 4,488,000
29/07/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,000 8,800,000
28/07/2016 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 1,020 4,488,000
27/07/2016 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 20 90,000
26/07/2016 4,300 0.00 ■■ 0.00 4,500 4,500 4,300 810 3,483,000
25/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
22/07/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 15,900 68,370,000
21/07/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 7,200 30,960,000
20/07/2016 4,300 -0.30 ▼ -6.52 4,400 4,400 4,300 4,340 18,662,000
19/07/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/07/2016 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 50 230,000
15/07/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 80 384,000
14/07/2016 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 140 686,000
13/07/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 290 1,363,000
12/07/2016 4,700 0.30 ▲ 6.82 4,700 4,700 4,300 210 987,000
11/07/2016 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 1,270 5,588,000
08/07/2016 4,200 -0.30 ▼ -6.67 4,200 4,800 4,200 4,240 17,808,000
07/07/2016 4,500 -0.30 ▼ -6.25 5,000 5,000 4,500 10,450 47,025,000
06/07/2016 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 6,080 29,184,000
05/07/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
04/07/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 20 102,000
01/07/2016 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 100 510,000
30/06/2016 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 200 1,000,000
29/06/2016 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 10 53,000
28/06/2016 5,200 -0.30 ▼ -5.45 5,800 5,800 5,200 260 1,352,000
27/06/2016 5,500 0.00 ■■ 0.00 5,800 5,800 5,500 110 605,000
24/06/2016 5,500 -0.10 ▼ -1.79 5,500 5,500 5,300 50 275,000
23/06/2016 5,600 0.10 ▲ 1.82 5,800 5,800 5,200 540 3,024,000
22/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/06/2016 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 10 55,000
16/06/2016 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 10 52,000
15/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/06/2016 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 10 55,000
08/06/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 20 108,000
07/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
06/06/2016 5,400 -0.10 ▼ -1.82 5,200 5,500 5,200 1,730 9,342,000
03/06/2016 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 5,000 27,500,000
02/06/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
01/06/2016 5,900 -0.10 ▼ -1.67 6,100 6,100 5,600 1,020 6,018,000
31/05/2016 6,000 0.10 ▲ 1.69 6,000 6,000 5,500 30 180,000
30/05/2016 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 20 118,000
27/05/2016 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 10 60,000
26/05/2016 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 2,390 13,623,000
25/05/2016 6,100 0.30 ▲ 5.17 5,400 6,100 5,400 90 549,000
24/05/2016 5,800 0.30 ▲ 5.45 5,600 5,800 5,200 5,550 32,190,000
23/05/2016 5,500 0.30 ▲ 5.77 4,900 5,500 4,900 35,710 196,405,000
20/05/2016 5,200 0.30 ▲ 6.12 4,600 5,200 4,600 20 104,000
19/05/2016 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 10 49,000
18/05/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/05/2016 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 10 52,000
16/05/2016 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 10 55,000
13/05/2016 5,900 0.10 ▲ 1.72 5,400 5,900 5,400 30 177,000
12/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/05/2016 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 10 58,000
10/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
06/05/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
05/05/2016 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 10 56,000
04/05/2016 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 10 55,000
29/04/2016 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 10 52,000
28/04/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10 49,000
27/04/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 40 184,000
26/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
22/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
21/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/04/2016 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 510 2,193,000
15/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
14/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
12/04/2016 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 10 46,000
11/04/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,300 900 4,410,000
08/04/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 1,230 5,658,000
07/04/2016 4,300 -0.30 ▼ -6.52 4,900 4,900 4,300 680 2,924,000
06/04/2016 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 10 46,000
05/04/2016 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 10 43,000
04/04/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
01/04/2016 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 10 46,000
31/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/03/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 20 98,000
29/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/03/2016 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 1,000 4,600,000
25/03/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
24/03/2016 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 1,820 8,918,000
23/03/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 760 3,952,000
22/03/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/03/2016 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 350 1,820,000
18/03/2016 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 3,640 17,836,000
17/03/2016 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 180 936,000
16/03/2016 5,400 -0.40 ▼ -6.90 6,200 6,200 5,400 170 918,000
15/03/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/03/2016 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 20 116,000
11/03/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
10/03/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
09/03/2016 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 400 2,320,000
08/03/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/03/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
04/03/2016 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 60 348,000
03/03/2016 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 10 58,000
02/03/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/03/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
24/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 30 186,000
18/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/02/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 10 62,000
03/02/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
02/02/2016 5,500 -0.40 ▼ -6.78 6,300 6,300 5,500 2,020 11,110,000
01/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/01/2016 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 20 118,000
28/01/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/01/2016 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 10 63,000
26/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/01/2016 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 10 59,000
22/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
21/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
18/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
14/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
13/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/01/2016 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 130 728,000
11/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/01/2016 6,000 -0.40 ▼ -6.25 6,300 6,300 6,000 4,000 24,000,000
07/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/01/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
16/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
15/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
03/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/11/2015 6,400 0.30 ▲ 4.92 6,400 6,400 5,700 614,210 3,930,944,000
27/11/2015 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 110 671,000
26/11/2015 6,500 0.30 ▲ 4.84 6,200 6,500 5,800 720 4,680,000
25/11/2015 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
24/11/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 200 1,180,000
23/11/2015 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 900 5,040,000
20/11/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 20 120,000
19/11/2015 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 100 580,000
18/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/11/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/11/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 10 60,000
12/11/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 50 290,000
11/11/2015 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 50 290,000
10/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 30 186,000
02/11/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20 124,000
29/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
08/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/10/2015 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 20 124,000
05/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
24/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/09/2015 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
21/09/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/09/2015 5,500 -0.40 ▼ -6.78 6,000 6,000 5,500 110 605,000
17/09/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/09/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 100 590,000
15/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 60 360,000
10/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20 120,000
03/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/09/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20 120,000
31/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 30 180,000
24/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
21/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
18/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/08/2015 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 20 120,000
11/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20 128,000
10/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
06/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
31/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
30/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/07/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
16/07/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 20 128,000
15/07/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/07/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/07/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/07/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/07/2015 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 10 65,000
08/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
07/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
06/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20 132,000
03/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
02/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20 132,000
01/07/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
30/06/2015 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 20 132,000
29/06/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/06/2015 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 50 310,000
25/06/2015 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 10 66,000
24/06/2015 7,000 0.40 ▲ 6.06 6,200 7,000 6,200 90 630,000
23/06/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20 132,000
22/06/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
19/06/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/06/2015 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 10 66,000
17/06/2015 6,300 -0.40 ▼ -5.97 6,600 6,600 6,300 50 315,000
16/06/2015 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 10 67,000
15/06/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/06/2015 6,500 0.40 ▲ 6.56 6,500 6,500 6,500 10 65,000
11/06/2015 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 10 61,000
10/06/2015 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 20 116,000
09/06/2015 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 20 116,000
08/06/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/06/2015 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 10 61,000
04/06/2015 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 40 232,000
03/06/2015 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 20 110,000
02/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
01/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
29/05/2015 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 1,050 5,565,000
28/05/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 3,190 17,864,000
27/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/05/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 770 4,389,000
25/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
22/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/05/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 10 57,000
19/05/2015 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 10 58,000
18/05/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/05/2015 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 500 2,850,000
14/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10 61,000
08/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
07/05/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
06/05/2015 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 60 366,000
05/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/04/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/04/2015 6,400 -0.20 ▼ -3.03 6,400 6,400 6,400 20 128,000
23/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
21/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
20/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
14/04/2015 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 10 66,000
13/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/03/2015 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 10 70,000
26/03/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/03/2015 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 20 132,000
24/03/2015 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 20 124,000
23/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
20/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/03/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
16/03/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 10 62,000
13/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/03/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 200 1,200,000
06/03/2015 6,200 -0.30 ▼ -4.62 6,100 6,200 6,100 390 2,418,000
05/03/2015 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 10 65,000
04/03/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 10 62,000
03/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/02/2015 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 10 60,000
26/02/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 910 5,824,000
25/02/2015 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 50 300,000
24/02/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/02/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/02/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/02/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 580 3,422,000
10/02/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/02/2015 5,600 0.10 ▲ 1.82 5,600 5,800 5,600 2,540 14,224,000
06/02/2015 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 10 55,000
05/02/2015 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 10 56,000
04/02/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/02/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/02/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 80 480,000
29/01/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 220 1,320,000
28/01/2015 6,000 -0.40 ▼ -6.25 6,500 6,500 6,000 5,010 30,060,000
27/01/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,000 350 2,240,000
26/01/2015 6,000 0.00 ■■ 0.00 6,000 6,400 6,000 320 1,920,000
23/01/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 10 60,000
22/01/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
21/01/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/01/2015 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 1,200 6,720,000
19/01/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 100 560,000
16/01/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/01/2015 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 1,010 5,757,000
14/01/2015 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 50 305,000
13/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/01/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 1,080 7,020,000
09/01/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 130 845,000
08/01/2015 6,300 0.30 ▲ 5.00 6,400 6,400 6,300 320 2,016,000
07/01/2015 6,000 0.30 ▲ 5.26 6,000 6,000 5,900 2,440 14,640,000
06/01/2015 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 10 57,000
05/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
31/12/2014 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 4,370 23,598,000
30/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/12/2014 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 3,500 19,950,000
26/12/2014 6,000 -0.30 ▼ -4.76 5,900 6,000 5,900 20 120,000
25/12/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 10 63,000
24/12/2014 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 10 59,000
23/12/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/12/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/12/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 10 63,000
18/12/2014 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 480 2,832,000
17/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
16/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
12/12/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
11/12/2014 5,700 -0.40 ▼ -6.56 5,700 6,500 5,700 3,930 22,401,000
10/12/2014 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 410 2,501,000
09/12/2014 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 510 2,958,000
08/12/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/12/2014 6,100 -0.10 ▼ -1.61 5,900 6,100 5,900 460 2,806,000
04/12/2014 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 10 62,000
03/12/2014 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 120 708,000
02/12/2014 6,200 0.40 ▲ 6.90 6,100 6,200 6,100 20 124,000
01/12/2014 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 60 348,000
28/11/2014 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 10 59,000
27/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/11/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20 126,000
25/11/2014 6,300 0.40 ▲ 6.78 5,600 6,300 5,600 520 3,276,000
24/11/2014 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 2,000 11,800,000
21/11/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 20 126,000
20/11/2014 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
19/11/2014 5,700 -0.30 ▼ -5.00 5,900 5,900 5,700 6,510 37,107,000
18/11/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 3,980 23,880,000
17/11/2014 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 30 171,000
14/11/2014 5,700 -0.40 ▼ -6.56 5,700 5,700 5,700 50 285,000
13/11/2014 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 2,970 18,117,000
12/11/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20 130,000
11/11/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/11/2014 6,500 0.10 ▲ 1.56 6,000 6,500 6,000 90 585,000
07/11/2014 6,400 0.20 ▲ 3.23 6,400 6,400 6,300 2,920 18,688,000
06/11/2014 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 20 124,000
05/11/2014 5,900 -0.40 ▼ -6.35 6,500 6,500 5,900 1,960 11,564,000
04/11/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,200 610 3,843,000
03/11/2014 5,900 0.00 ■■ 0.00 5,600 5,900 5,600 120 708,000
31/10/2014 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 200 1,180,000
30/10/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 10 56,000
29/10/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/10/2014 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 2,610 14,355,000
27/10/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 2,510 14,056,000
24/10/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 270 1,512,000
23/10/2014 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
22/10/2014 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 14,910 80,514,000
21/10/2014 5,600 -0.40 ▼ -6.67 5,600 5,700 5,600 13,520 75,712,000
20/10/2014 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 15,090 90,540,000
17/10/2014 6,400 0.40 ▲ 6.67 6,300 6,400 6,300 30 192,000
16/10/2014 6,000 -0.30 ▼ -4.76 6,600 6,600 6,000 20 120,000
15/10/2014 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 10 63,000
14/10/2014 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 10 60,000
13/10/2014 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 130 806,000
10/10/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 190 1,197,000
09/10/2014 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 5,200 33,280,000
08/10/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/10/2014 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 6,000 36,000,000
06/10/2014 6,300 0.10 ▲ 1.61 6,000 6,300 6,000 510 3,213,000
03/10/2014 6,200 0.40 ▲ 6.90 6,100 6,200 6,100 120 744,000
02/10/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 190 1,102,000
01/10/2014 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 20 110,000
30/09/2014 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 10 58,000
29/09/2014 6,200 0.10 ▲ 1.64 5,700 6,200 5,700 20 124,000
26/09/2014 6,100 -0.20 ▼ -3.17 5,900 6,100 5,900 2,310 14,091,000
25/09/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/09/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/09/2014 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 220 1,386,000
22/09/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
19/09/2014 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 20 120,000
18/09/2014 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 3,140 19,154,000
17/09/2014 6,100 -0.10 ▼ -1.61 6,600 6,600 6,100 7,000 42,700,000
16/09/2014 6,200 0.40 ▲ 6.90 5,700 6,200 5,700 5,050 31,310,000
15/09/2014 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 5,330 30,914,000
12/09/2014 5,700 -0.30 ▼ -5.00 5,600 5,700 5,600 7,390 42,123,000
11/09/2014 6,000 -0.10 ▼ -1.64 6,100 6,100 5,700 2,920 17,520,000
10/09/2014 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 110 671,000
09/09/2014 6,500 0.30 ▲ 4.84 6,600 6,600 6,500 360 2,340,000
08/09/2014 6,200 0.40 ▲ 6.90 6,200 6,200 5,800 4,820 29,884,000
05/09/2014 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 1,750 10,150,000
04/09/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 22,000 121,000,000
03/09/2014 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 10 52,000
29/08/2014 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 120 660,000
28/08/2014 5,900 0.20 ▲ 3.51 5,400 5,900 5,400 20 118,000
27/08/2014 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 2,000 11,400,000
26/08/2014 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 160 960,000
25/08/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 510 3,009,000
22/08/2014 5,900 0.20 ▲ 3.51 6,000 6,000 5,900 30 177,000
21/08/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 5,550 31,635,000
20/08/2014 5,600 0.10 ▲ 1.82 5,200 5,600 5,200 3,050 17,080,000
19/08/2014 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 10 55,000
18/08/2014 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 600 3,180,000
15/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
13/08/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/08/2014 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 500 2,750,000
11/08/2014 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 1,140 6,612,000
08/08/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/08/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 70 392,000
06/08/2014 5,500 0.20 ▲ 3.77 5,500 5,600 5,500 8,380 46,090,000
05/08/2014 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 9,600 50,880,000
04/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/08/2014 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 2,120 10,600,000
31/07/2014 5,200 0.20 ▲ 4.00 4,900 5,200 4,800 140 728,000
30/07/2014 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 200 1,000,000
29/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,530 7,803,000
25/07/2014 5,100 -0.30 ▼ -5.56 5,100 5,400 5,100 6,560 33,456,000
24/07/2014 5,400 0.30 ▲ 5.88 5,300 5,400 5,100 11,080 59,832,000
23/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/07/2014 5,100 0.10 ▲ 2.00 5,000 5,300 5,000 2,700 13,770,000
21/07/2014 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 3,530 17,650,000
18/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
17/07/2014 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 10 47,000
16/07/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 4,000 18,000,000
15/07/2014 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 20 92,000
14/07/2014 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 20 96,000
11/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
10/07/2014 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 1,400 6,440,000
09/07/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 110 517,000
08/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,320 6,072,000
07/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/07/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/07/2014 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 20 92,000
02/07/2014 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 10 48,000
01/07/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/06/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 20 94,000
27/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
25/06/2014 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
24/06/2014 4,900 0.30 ▲ 6.52 4,500 4,900 4,500 970 4,753,000
23/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/06/2014 4,600 -0.30 ▼ -6.12 5,100 5,100 4,600 20 92,000
19/06/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 10 49,000
18/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
16/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/06/2014 4,600 -0.10 ▼ -2.13 4,600 4,900 4,600 2,050 9,430,000
12/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/06/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 10 47,000
10/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/06/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 1,740 8,700,000
06/06/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
05/06/2014 4,800 0.30 ▲ 6.67 4,700 4,800 4,700 660 3,168,000
04/06/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/06/2014 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 4,440 19,980,000
02/06/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 20 94,000
30/05/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/05/2014 5,000 0.30 ▲ 6.38 4,500 5,000 4,500 20,420 102,100,000
28/05/2014 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 50 235,000
27/05/2014 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 6,720 29,568,000
26/05/2014 4,700 -0.30 ▼ -6.00 5,300 5,300 4,700 110 517,000
23/05/2014 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 20 100,000
22/05/2014 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 320 1,696,000
21/05/2014 5,400 0.30 ▲ 5.88 5,000 5,400 5,000 1,510 8,154,000
20/05/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/05/2014 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 10 51,000
16/05/2014 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 70 378,000
15/05/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/05/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
13/05/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/05/2014 5,200 0.20 ▲ 4.00 4,900 5,200 4,700 6,480 33,696,000
09/05/2014 5,000 0.00 ■■ 0.00 5,200 5,200 4,700 3,560 17,800,000
08/05/2014 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 560 2,800,000
07/05/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/05/2014 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 90 477,000
05/05/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
29/04/2014 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 170 884,000
28/04/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/04/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 800 4,000,000
24/04/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 2,200 11,440,000
23/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 880 4,664,000
22/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
21/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
18/04/2014 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 1,800 9,540,000
17/04/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 310 1,705,000
16/04/2014 5,500 0.10 ▲ 1.85 5,600 5,600 5,500 130 715,000
15/04/2014 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 340 1,836,000
14/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 150 780,000
10/04/2014 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 1,750 9,100,000
08/04/2014 5,400 0.00 ■■ 0.00 5,500 5,700 5,400 1,530 8,262,000
07/04/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,590 13,986,000
04/04/2014 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 500 2,700,000
03/04/2014 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 210 1,155,000
02/04/2014 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 10,750 56,975,000
01/04/2014 5,500 0.00 ■■ 0.00 5,300 5,600 5,300 360 1,980,000
31/03/2014 5,500 -0.20 ▼ -3.51 5,400 5,500 5,400 10,180 55,990,000
28/03/2014 5,700 0.00 ■■ 0.00 5,500 5,900 5,500 1,920 10,944,000
27/03/2014 5,700 0.30 ▲ 5.56 5,600 5,700 5,200 1,830 10,431,000
26/03/2014 5,400 -0.30 ▼ -5.26 5,700 5,800 5,400 6,090 32,886,000
25/03/2014 5,700 0.30 ▲ 5.56 5,300 5,700 5,200 11,110 63,327,000
24/03/2014 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 5,420 29,268,000
21/03/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 3,600 18,360,000
20/03/2014 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 13,970 69,850,000
19/03/2014 5,100 0.20 ▲ 4.08 5,000 5,200 5,000 13,640 69,564,000
18/03/2014 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 9,320 45,668,000
17/03/2014 4,900 0.10 ▲ 2.08 4,900 5,000 4,900 1,840 9,016,000
14/03/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
13/03/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 130 624,000
12/03/2014 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 1,070 5,136,000
11/03/2014 4,800 -0.10 ▼ -2.04 4,900 5,100 4,800 9,510 45,648,000
10/03/2014 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 1,600 7,840,000
07/03/2014 5,000 0.20 ▲ 4.17 4,800 5,000 4,600 420 2,100,000
06/03/2014 4,800 -0.30 ▼ -5.88 4,900 4,900 4,800 18,530 88,944,000
05/03/2014 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 1,790 9,129,000
04/03/2014 4,900 -0.30 ▼ -5.77 4,900 5,200 4,900 4,210 20,629,000
03/03/2014 5,200 0.30 ▲ 6.12 4,600 5,200 4,600 1,310 6,812,000
28/02/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
27/02/2014 4,900 -0.30 ▼ -5.77 5,100 5,400 4,900 3,400 16,660,000
26/02/2014 5,200 0.30 ▲ 6.12 4,900 5,200 4,800 3,370 17,524,000
25/02/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 520 2,548,000
24/02/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 5,050 23,735,000
21/02/2014 4,600 0.30 ▲ 6.98 4,500 4,600 4,400 400 1,840,000
20/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/02/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 1,270 5,461,000
18/02/2014 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 3,500 15,400,000
17/02/2014 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 4,560 20,520,000
14/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,630 7,009,000
12/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
11/02/2014 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 2,150 9,245,000
10/02/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
07/02/2014 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 770 3,465,000
06/02/2014 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 20 96,000
27/01/2014 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 740 3,478,000
24/01/2014 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 30 132,000
23/01/2014 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 540 2,538,000
22/01/2014 5,000 -0.10 ▼ -1.96 4,800 5,000 4,800 130 650,000
21/01/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
20/01/2014 5,100 0.20 ▲ 4.08 4,900 5,100 4,600 2,510 12,801,000
17/01/2014 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 5,400 26,460,000
16/01/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 2,130 9,798,000
15/01/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 2,970 12,771,000
14/01/2014 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 2,010 8,241,000
13/01/2014 3,900 -0.20 ▼ -4.88 4,100 4,300 3,900 6,560 25,584,000
10/01/2014 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 4,010 16,441,000
09/01/2014 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 1,200 5,160,000
08/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/01/2014 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 39,390 169,377,000
06/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
03/01/2014 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 4,320 18,576,000
02/01/2014 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 200 840,000
31/12/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 10 43,000
30/12/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 100 420,000
27/12/2013 4,500 0.10 ▲ 2.27 4,100 4,500 4,100 840 3,780,000
26/12/2013 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 20 88,000
25/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/12/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 10 47,000
19/12/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/12/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/12/2013 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 70 322,000
16/12/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
13/12/2013 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 60 246,000
12/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 9,940 38,766,000
11/12/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,000 3,900,000
10/12/2013 4,000 -0.30 ▼ -6.98 4,000 4,300 4,000 1,120 4,480,000
09/12/2013 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 20 86,000
06/12/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 500 2,300,000
05/12/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 10 46,000
04/12/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
03/12/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 30 129,000
02/12/2013 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
29/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
27/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,200 10,120,000
26/11/2013 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 1,650 7,590,000
25/11/2013 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 900 3,870,000
22/11/2013 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 70 322,000
21/11/2013 4,900 -0.30 ▼ -5.77 5,300 5,300 4,900 30 147,000
20/11/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 2,340 12,168,000
19/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/11/2013 5,500 0.30 ▲ 5.77 5,000 5,500 5,000 560 3,080,000
08/11/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 90 468,000
07/11/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
06/11/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,100 2,120 11,660,000
05/11/2013 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 720 3,816,000
04/11/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
01/11/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
31/10/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
30/10/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/10/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 500 2,700,000
28/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/10/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/10/2013 5,700 0.20 ▲ 3.64 5,800 5,800 5,700 60 342,000
23/10/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 220 1,210,000
22/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
21/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
17/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
11/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/10/2013 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,110 5,772,000
08/10/2013 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 10 52,000
07/10/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 400 2,160,000
04/10/2013 5,300 0.30 ▲ 6.00 5,200 5,300 5,200 130 689,000
03/10/2013 5,000 0.30 ▲ 6.38 5,000 5,000 4,700 2,020 10,100,000
02/10/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 10 47,000
01/10/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
30/09/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
27/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/09/2013 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 40 160,000
25/09/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 720 2,880,000
24/09/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
23/09/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
20/09/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 10 41,000
19/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
18/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
16/09/2013 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 6,510 25,389,000
13/09/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 10 40,000
12/09/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 10 38,000
11/09/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 20 72,000
10/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
09/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
06/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/09/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 20 68,000
04/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
03/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
29/08/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10 36,000
28/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
23/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
22/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 760 2,812,000
19/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/08/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 900 3,330,000
15/08/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 100 360,000
14/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
13/08/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 70 259,000
12/08/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 4,240 15,688,000
09/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
08/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
07/08/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 200 700,000
06/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
05/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
01/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
31/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
30/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
29/07/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 110 396,000
26/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
25/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
24/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
23/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
19/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
18/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
17/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
16/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 30 105,000
15/07/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 10 35,000
12/07/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 780 2,808,000
11/07/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,400 480 1,824,000
10/07/2013 3,600 -0.20 ▼ -5.26 4,000 4,000 3,600 20 72,000
09/07/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 10 38,000
08/07/2013 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 10,820 43,280,000
05/07/2013 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 21,780 82,764,000
04/07/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 420 1,680,000
03/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/07/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 480 2,016,000
01/07/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 9,480 37,920,000
28/06/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
27/06/2013 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 1,640 6,724,000
26/06/2013 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 10 44,000
25/06/2013 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 1,000 4,700,000
24/06/2013 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 20 100,000
21/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/06/2013 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 30 156,000
19/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
14/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
12/06/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
11/06/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,500 2,040 9,996,000
10/06/2013 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 1,010 4,848,000
07/06/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
06/06/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
05/06/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
04/06/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,400 50 240,000
03/06/2013 4,700 -0.20 ▼ -4.08 4,700 4,700 4,600 110 517,000
31/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
30/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
29/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
24/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 4,000 19,600,000
23/05/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,000 24,500,000
22/05/2013 4,900 0.20 ▲ 4.26 5,000 5,000 4,900 3,030 14,847,000
21/05/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 10,000 47,000,000
20/05/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/05/2013 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 10 48,000
16/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/05/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 80 360,000
13/05/2013 4,600 0.30 ▲ 6.98 4,000 4,600 4,000 1,210 5,566,000
10/05/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 20 86,000
09/05/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 90 396,000
08/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/05/2013 4,500 0.20 ▲ 4.65 4,000 4,500 4,000 30 135,000
06/05/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 10 43,000
03/05/2013 4,100 -0.30 ▼ -6.82 4,300 4,300 4,100 14,480 59,368,000
02/05/2013 4,400 -0.30 ▼ -6.38 4,600 4,600 4,400 14,220 62,568,000
26/04/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 13,100 61,570,000
25/04/2013 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 22,620 108,576,000
24/04/2013 4,900 -0.30 ▼ -5.77 5,100 5,100 4,900 16,880 82,712,000
23/04/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 12,010 62,452,000
22/04/2013 5,500 -0.40 ▼ -6.78 5,600 5,600 5,500 260 1,430,000
18/04/2013 5,900 0.10 ▲ 1.72 5,500 5,900 5,500 1,200 7,080,000
17/04/2013 5,800 0.20 ▲ 3.57 5,300 5,900 5,300 29,570 171,506,000
16/04/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 10,010 56,056,000
15/04/2013 5,300 -0.30 ▼ -5.36 5,400 5,600 5,300 11,920 63,176,000
12/04/2013 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 2,630 14,728,000
11/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
09/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
08/04/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10 58,000
05/04/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 890 4,895,000
04/04/2013 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 13,950 72,540,000
03/04/2013 5,400 -0.40 ▼ -6.90 5,400 5,500 5,400 6,000 32,400,000
02/04/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 210 1,218,000
01/04/2013 5,700 0.30 ▲ 5.56 5,300 5,700 5,300 510 2,907,000
29/03/2013 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 1,100 5,940,000
28/03/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
27/03/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 10 56,000
26/03/2013 5,400 -0.30 ▼ -5.26 5,800 5,900 5,400 27,230 147,042,000
25/03/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 630 3,591,000
22/03/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 1,390 7,923,000
21/03/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 60 336,000
20/03/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 4,210 23,155,000
19/03/2013 5,200 -0.10 ▼ -1.89 5,000 5,300 5,000 10,920 56,784,000
18/03/2013 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 40 212,000
15/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
13/03/2013 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 110 583,000
12/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/03/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 1,060 5,618,000
08/03/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 140 728,000
07/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
05/03/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 5,910 31,323,000
04/03/2013 5,000 -0.20 ▼ -3.85 5,100 5,300 5,000 8,090 40,450,000
01/03/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 20 104,000
28/02/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 40 208,000
27/02/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,000 7,660 39,832,000
26/02/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 4,030 21,359,000
25/02/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 700 3,640,000
22/02/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 11,200 59,360,000
21/02/2013 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 3,400 17,680,000
20/02/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 580 3,132,000
19/02/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 4,340 23,002,000
18/02/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 3,270 17,331,000
08/02/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 10 53,000
07/02/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 1,550 7,750,000
06/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 650 3,185,000
05/02/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 1,100 5,390,000
04/02/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 16,010 76,848,000
01/02/2013 4,800 -0.20 ▼ -4.00 4,700 4,800 4,700 12,490 59,952,000
31/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/01/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 10 50,000
29/01/2013 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,990 18,753,000
28/01/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 1,190 5,831,000
25/01/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 1,350 6,210,000
24/01/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 460 2,162,000
23/01/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,600 7,000 32,900,000
22/01/2013 4,400 0.10 ▲ 2.33 4,200 4,400 4,100 1,230 5,412,000
21/01/2013 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 2,420 10,406,000
18/01/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 1,060 4,452,000
17/01/2013 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 4,350 18,270,000
16/01/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 20 88,000
15/01/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
14/01/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
11/01/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 300 1,320,000
10/01/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 30 129,000
09/01/2013 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 1,820 7,644,000
08/01/2013 4,200 -0.20 ▼ -4.55 4,400 4,500 4,200 5,090 21,378,000
07/01/2013 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 6,250 27,500,000
04/01/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 90 405,000
03/01/2013 4,500 0.10 ▲ 2.27 4,600 4,600 4,500 700 3,150,000
02/01/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 90 396,000
28/12/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 630 2,646,000
27/12/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
26/12/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 2,040 8,568,000
25/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 3,250 13,000,000
21/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 5,250 20,475,000
20/12/2012 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 1,360 5,168,000
19/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 3,080 12,012,000
18/12/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 6,710 25,498,000
17/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 4,290 17,160,000
14/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 70 273,000
13/12/2012 3,900 -0.10 ▼ -2.50 3,900 4,100 3,900 2,030 7,917,000
12/12/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 6,820 27,280,000
11/12/2012 4,000 -0.10 ▼ -2.44 3,900 4,100 3,900 4,770 19,080,000
10/12/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 50 205,000
07/12/2012 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 2,910 11,931,000
06/12/2012 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 1,300 5,460,000
05/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 10 40,000
04/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 30 117,000
03/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 1,570 6,123,000
30/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10 38,000
29/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 240 936,000
28/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 3,840 14,592,000
27/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 6,380 24,244,000
26/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,000 7,600,000
23/11/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 720 2,736,000
22/11/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 20,100 80,400,000
21/11/2012 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 220 880,000
20/11/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 20 82,000
19/11/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 1,420 5,680,000
16/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
15/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 1,230 4,797,000
14/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 880 3,344,000
13/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 7,610 29,679,000
12/11/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
09/11/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 50 185,000
08/11/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10 38,000
07/11/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 140 518,000
06/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 7,010 26,638,000
05/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
02/11/2012 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 4,030 15,717,000
01/11/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 10 41,000
31/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 510 2,040,000
30/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
29/10/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,020 31,278,000
26/10/2012 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 10,000 39,000,000
25/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 4,560 18,696,000
24/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 30 123,000
23/10/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 100 410,000
22/10/2012 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 3,130 13,459,000
19/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
18/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
17/10/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 40 172,000
16/10/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 40 168,000
15/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 560 2,240,000
12/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
11/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 1,060 4,346,000
10/10/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 500 2,000,000
09/10/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 10 42,000
08/10/2012 4,400 0.10 ▲ 2.33 4,100 4,400 4,100 20 88,000
05/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
04/10/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 30 129,000
03/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
01/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
28/09/2012 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 1,020 4,590,000
27/09/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 30 129,000
26/09/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
25/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
24/09/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
21/09/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 10 46,000
20/09/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 14,920 67,140,000
19/09/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/09/2012 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 510 2,397,000
17/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 10 46,000
14/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
11/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
10/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
06/09/2012 4,800 0.10 ▲ 2.13 4,500 4,800 4,500 4,990 23,952,000
05/09/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10 47,000
04/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
31/08/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 20 98,000
30/08/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 3,760 18,424,000
29/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/08/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 20 98,000
27/08/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/08/2012 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 10 47,000
23/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 10 46,000
22/08/2012 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 20 96,000
21/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
20/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
17/08/2012 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 1,010 4,949,000
16/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 20 96,000
15/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 190 950,000
10/08/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 480 2,400,000
09/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/08/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10 52,000
07/08/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 1,020 5,100,000
06/08/2012 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 10 50,000
03/08/2012 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 1,010 4,949,000
02/08/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 20 100,000
01/08/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,000 4,800,000
31/07/2012 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 970 4,656,000
30/07/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 1,620 7,614,000
27/07/2012 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 20 94,000
26/07/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 30 135,000
25/07/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/07/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 910 4,277,000
23/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
20/07/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 320 1,568,000
19/07/2012 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 1,630 7,824,000
18/07/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 450 2,205,000
17/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/07/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 980 4,802,000
13/07/2012 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 410 2,009,000
12/07/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 40 192,000
11/07/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 3,010 15,050,000
10/07/2012 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 2,230 11,150,000
09/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
06/07/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 3,300 16,170,000
05/07/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 1,000 4,900,000
04/07/2012 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 20 102,000
03/07/2012 5,000 0.10 ▲ 2.04 5,000 5,000 4,700 220 1,100,000
02/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
29/06/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,500 1,010 4,949,000
28/06/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 4,060 19,082,000
27/06/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 1,650 8,085,000
26/06/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 220 1,078,000
25/06/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 1,000 5,100,000
22/06/2012 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 11,190 59,307,000
21/06/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 10 53,000
20/06/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 10 54,000
19/06/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 590 3,127,000
18/06/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 170 884,000
15/06/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 4,450 22,250,000
14/06/2012 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 8,330 39,984,000
13/06/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 5,110 25,550,000
12/06/2012 5,200 -0.10 ▼ -1.89 5,200 5,500 5,200 920 4,784,000
11/06/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 7,520 39,856,000
08/06/2012 5,500 -0.10 ▼ -1.79 5,400 5,500 5,400 13,480 74,140,000
07/06/2012 5,600 0.00 ■■ 0.00 5,400 5,800 5,400 15,590 87,304,000
06/06/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,200 8,970 50,232,000
05/06/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,000 19,380 104,652,000
04/06/2012 5,200 -0.20 ▼ -3.70 5,200 5,600 5,200 7,320 38,064,000
01/06/2012 5,400 -0.10 ▼ -1.82 5,300 5,500 5,300 9,630 52,002,000
31/05/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 4,020 22,110,000
30/05/2012 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 1,040 5,928,000
29/05/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 560 3,304,000
28/05/2012 5,900 -0.20 ▼ -3.28 5,900 5,900 5,700 580 3,422,000
25/05/2012 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 3,780 23,058,000
24/05/2012 6,000 0.00 ■■ 0.00 5,700 6,300 5,700 15,430 92,580,000
23/05/2012 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 260 1,560,000
22/05/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,100 50,760 319,788,000
21/05/2012 6,300 0.30 ▲ 5.00 6,000 6,300 5,800 15,530 97,839,000
18/05/2012 6,000 0.10 ▲ 1.69 5,800 6,000 5,700 9,720 58,320,000
17/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 12,370 72,983,000
16/05/2012 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 5,310 30,267,000
15/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,900 5,600 11,330 63,448,000
14/05/2012 5,800 -0.30 ▼ -4.92 5,900 6,300 5,800 29,790 172,782,000
11/05/2012 6,100 -0.30 ▼ -4.69 6,700 6,700 6,100 41,210 251,381,000
10/05/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 38,360 245,504,000
09/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 36,340 221,674,000
08/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 55,960 330,164,000
07/05/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 3,150 17,955,000
04/05/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 70,260 386,430,000
03/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 23,460 124,338,000
02/05/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 16,450 83,895,000
27/04/2012 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 24,880 121,912,000
26/04/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 9,970 46,859,000
25/04/2012 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 3,670 17,616,000
24/04/2012 4,700 0.10 ▲ 2.17 4,500 4,700 4,400 2,300 10,810,000
23/04/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 9,550 43,930,000
20/04/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 1,570 7,536,000
19/04/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,700 107,430 526,407,000
18/04/2012 4,700 0.20 ▲ 4.44 4,400 4,700 4,300 24,680 115,996,000
17/04/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 8,010 36,045,000
16/04/2012 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 13,320 61,272,000
13/04/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 4,920 22,632,000
12/04/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 21,890 96,316,000
11/04/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 8,400 35,280,000
10/04/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 5,230 20,920,000
09/04/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 300 1,260,000
06/04/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 70 294,000
05/04/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 3,360 14,112,000
04/04/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 5,150 20,600,000
03/04/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
30/03/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 2,610 10,962,000
29/03/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 19,050 81,915,000
28/03/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 9,730 41,839,000
27/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 35,530 149,226,000
26/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 21,750 87,000,000
23/03/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 12,160 47,424,000
22/03/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 4,750 18,050,000
21/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 9,700 38,800,000
20/03/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 10,320 40,248,000
19/03/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 3,160 12,324,000
16/03/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 35,740 135,812,000
15/03/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 31,390 122,421,000
14/03/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 11,670 44,346,000
13/03/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 18,630 72,657,000
12/03/2012 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 7,200 29,520,000
09/03/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,000 45,930 197,499,000
08/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 25,030 105,126,000
07/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 35,810 143,240,000
06/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 27,310 106,509,000
05/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 11,520 43,776,000
02/03/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 8,620 31,894,000
01/03/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 2,120 7,632,000
29/02/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 1,110 3,885,000
28/02/2012 3,400 -0.10 ▼ -2.86 3,600 3,600 3,400 25,830 87,822,000
27/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 16,140 56,490,000
24/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 31,910 108,494,000
23/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 15,130 49,929,000
22/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 8,130 26,016,000
21/02/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 11,540 38,082,000
20/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 15,160 50,028,000
17/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 1,100 3,520,000
16/02/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 420 1,302,000
15/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 600 1,920,000
14/02/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
13/02/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 200 660,000
10/02/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 50 170,000
09/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 20 68,000
08/02/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 600 1,980,000
06/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 530 1,696,000
03/02/2012 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 27,720 85,932,000
02/02/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 16,100 49,910,000
01/02/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 25,450 76,350,000
31/01/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 21,290 65,999,000
30/01/2012 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 2,500 7,500,000
20/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 3,510 10,530,000
19/01/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,800 1,960 5,880,000
18/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 550 1,595,000
17/01/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 2,350 6,815,000
16/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 5,610 16,269,000
13/01/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,210 3,388,000
12/01/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 390 1,092,000
11/01/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 970 2,619,000
10/01/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 18,990 49,374,000
09/01/2012 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 200 500,000
06/01/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
05/01/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 450 1,170,000
04/01/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 3,010 8,127,000
03/01/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
30/12/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,350 3,510,000
29/12/2011 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 3,560 8,900,000
28/12/2011 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 5,020 12,048,000
27/12/2011 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 5,010 12,525,000
26/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 5,230 13,075,000
23/12/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 540 1,404,000
22/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 5,030 12,575,000
21/12/2011 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 11,000 28,600,000
20/12/2011 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 2,210 5,967,000
19/12/2011 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 3,000 8,400,000
16/12/2011 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 1,000 2,900,000
15/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
14/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 110 330,000
13/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
12/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
09/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
08/12/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 650 2,015,000
07/12/2011 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 2,740 8,494,000
06/12/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 10 30,000
05/12/2011 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 21,810 63,249,000
02/12/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,030 3,090,000
01/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,610 4,830,000
30/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 230 713,000
29/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
28/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/11/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 1,600 5,120,000
23/11/2011 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 10 33,000
22/11/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
21/11/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/11/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 4,040 13,736,000
17/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
16/11/2011 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 880 3,080,000
15/11/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 30 105,000
14/11/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 30 108,000
11/11/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
10/11/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/11/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
08/11/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 200 740,000
07/11/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,240 4,712,000
04/11/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 120 456,000
03/11/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 340 1,292,000
02/11/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 110 418,000
01/11/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 70 266,000
31/10/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 50 185,000
28/10/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 3,200 11,520,000
27/10/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 1,460 5,110,000
26/10/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 1,620 5,832,000
25/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,500 5,550,000
24/10/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 2,970 11,286,000
21/10/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 3,230 11,951,000
20/10/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 5,450 20,710,000
19/10/2011 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 10,570 39,109,000
18/10/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 8,530 32,414,000
17/10/2011 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 5,500 21,450,000
14/10/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 2,020 7,878,000
13/10/2011 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 14,140 53,732,000
12/10/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 40 160,000
11/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50 200,000
10/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
07/10/2011 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 7,520 30,080,000
06/10/2011 4,100 0.10 ▲ 2.50 4,000 4,100 3,800 1,400 5,740,000
05/10/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 150 600,000
04/10/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 5,210 20,319,000
03/10/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 40 164,000
30/09/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 5,070 20,280,000
29/09/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 3,050 12,505,000
28/09/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 1,470 6,027,000
27/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 430 1,720,000
26/09/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 9,820 39,280,000
23/09/2011 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 710 2,911,000
22/09/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 11,160 44,640,000
21/09/2011 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 1,220 5,002,000
20/09/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 1,820 7,826,000
19/09/2011 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 8,130 34,146,000
16/09/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 360 1,584,000
15/09/2011 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 120 540,000
14/09/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 11,310 52,026,000
13/09/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 9,970 44,865,000
12/09/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 1,240 5,580,000
09/09/2011 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 3,210 14,124,000
08/09/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 8,540 38,430,000
07/09/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 2,070 9,315,000
06/09/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 540 2,430,000
05/09/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 10 44,000
01/09/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 780 3,588,000
31/08/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 900 4,050,000
30/08/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 1,380 6,072,000
29/08/2011 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 1,360 5,712,000
26/08/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
25/08/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 5,530 22,120,000
24/08/2011 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 520 2,184,000
23/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/08/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 200 880,000
18/08/2011 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 20 90,000
17/08/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 20 86,000
16/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
12/08/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 20 90,000
11/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/08/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/08/2011 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 20 90,000
02/08/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/08/2011 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 100 440,000
29/07/2011 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 450 1,935,000
28/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
27/07/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 130 585,000
26/07/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
25/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,000 13,500,000
22/07/2011 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 370 1,665,000
21/07/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 20 94,000
20/07/2011 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 80 360,000
19/07/2011 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 520 2,444,000
18/07/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 2 9,000
15/07/2011 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 20 94,000
14/07/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 160 768,000
13/07/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 10 48,000
12/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 60 282,000
11/07/2011 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 20 94,000
08/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
07/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 320 1,504,000
06/07/2011 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 30 141,000
05/07/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 120 576,000
04/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
01/07/2011 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 110 517,000
30/06/2011 4,600 -0.10 ▼ -2.13 4,600 4,800 4,600 2,080 9,568,000
29/06/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 100 470,000
28/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 30 147,000
24/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 70 343,000
23/06/2011 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 240 1,176,000
22/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/06/2011 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 860 4,300,000
20/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/06/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 3,340 16,700,000
16/06/2011 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 5,090 26,468,000
15/06/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 130 689,000
14/06/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 4,600 25,300,000
13/06/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 730 4,015,000
10/06/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 2,490 13,197,000
09/06/2011 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 1,110 6,105,000
08/06/2011 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 110 594,000
07/06/2011 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 60 318,000
06/06/2011 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 230 1,196,000
03/06/2011 5,100 0.10 ▲ 2.00 5,100 5,100 4,800 120 612,000
02/06/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 1,100 5,500,000
01/06/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,500 6,110 29,328,000
31/05/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 20,090 92,414,000
30/05/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 10 48,000
27/05/2011 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 9,440 43,424,000
26/05/2011 4,700 -0.10 ▼ -2.08 4,600 5,000 4,600 1,600 7,520,000
25/05/2011 4,800 -0.20 ▼ -4.00 5,200 5,200 4,800 3,230 15,504,000
24/05/2011 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 50 250,000
23/05/2011 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 350 1,820,000
20/05/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 1,000 5,400,000
19/05/2011 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 50 260,000
18/05/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 40 200,000
17/05/2011 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 19,680 102,336,000
16/05/2011 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 1,320 7,128,000
13/05/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 12,500 70,000,000
12/05/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 800 4,480,000
11/05/2011 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 3,180 17,808,000
10/05/2011 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 2,900 15,660,000
09/05/2011 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 2,010 11,256,000
06/05/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 30 174,000
05/05/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 20 118,000
04/05/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 10 58,000
29/04/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/04/2011 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 4,190 23,464,000
27/04/2011 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 1,550 8,835,000
26/04/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 40 236,000
25/04/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 20 118,000
22/04/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 120 684,000
21/04/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/04/2011 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 10 60,000
19/04/2011 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 40 236,000
18/04/2011 5,800 -0.10 ▼ -1.69 5,700 5,900 5,700 272 1,577,600
15/04/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 300 1,770,000
14/04/2011 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 7,950 46,905,000
13/04/2011 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 20 116,000
08/04/2011 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 120 684,000
07/04/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/04/2011 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 2,220 13,320,000
05/04/2011 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 6,270 36,993,000
04/04/2011 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 10,010 57,057,000
01/04/2011 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 100 580,000
31/03/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,010 5,959,000
30/03/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 200 1,180,000
29/03/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 30 177,000
28/03/2011 5,800 0.20 ▲ 3.57 5,700 5,800 5,500 1,840 10,672,000
25/03/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 1,270 7,112,000
24/03/2011 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 70 399,000
23/03/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,500 9,000,000
22/03/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 1,240 7,440,000
21/03/2011 5,800 -0.20 ▼ -3.33 5,800 6,000 5,800 730 4,234,000
18/03/2011 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 220 1,320,000
17/03/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/03/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
15/03/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 10 61,000
14/03/2011 6,000 -0.20 ▼ -3.23 6,400 6,400 6,000 8,680 52,080,000
11/03/2011 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 11,180 69,316,000
10/03/2011 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 2,200 13,200,000
09/03/2011 5,700 -0.30 ▼ -5.00 5,700 5,900 5,700 40 228,000
08/03/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/03/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 80 480,000
04/03/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 340 2,040,000
03/03/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 110 649,000
02/03/2011 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 4,100 24,190,000
01/03/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,710 10,089,000
28/02/2011 5,900 -0.10 ▼ -1.67 5,800 5,900 5,700 6,480 38,232,000
25/02/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 900 5,400,000
24/02/2011 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 5,170 31,020,000
23/02/2011 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 2,430 14,823,000
22/02/2011 6,100 0.20 ▲ 3.39 6,000 6,100 5,700 7,420 45,262,000
21/02/2011 5,900 -0.30 ▼ -4.84 6,500 6,500 5,900 1,150 6,785,000
18/02/2011 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 10,000 62,000,000
17/02/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 11,950 75,285,000
16/02/2011 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 270 1,728,000
15/02/2011 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 200 1,280,000
14/02/2011 6,500 -0.10 ▼ -1.52 6,800 6,800 6,300 11,610 75,465,000
11/02/2011 6,600 0.20 ▲ 3.12 6,700 6,700 6,200 11,760 77,616,000
10/02/2011 6,400 -0.30 ▼ -4.48 6,500 6,700 6,400 1,880 12,032,000
09/02/2011 6,700 0.20 ▲ 3.08 6,200 6,700 6,200 600 4,020,000
08/02/2011 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 8,010 52,065,000
28/01/2011 6,300 -0.10 ▼ -1.56 6,300 6,500 6,200 1,870 11,781,000
27/01/2011 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 70 448,000
26/01/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 210 1,386,000
25/01/2011 6,600 0.30 ▲ 4.76 6,600 6,600 6,100 2,630 17,358,000
24/01/2011 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 54,620 344,106,000
21/01/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 11,590 75,335,000
20/01/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 420 2,772,000
19/01/2011 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 5,890 39,463,000
18/01/2011 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 14,210 93,786,000
17/01/2011 6,800 0.10 ▲ 1.49 6,800 6,800 6,600 2,730 18,564,000
14/01/2011 6,700 -0.20 ▼ -2.90 6,900 6,900 6,600 5,260 35,242,000
13/01/2011 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 630 4,347,000
12/01/2011 6,800 0.00 ■■ 0.00 6,500 6,900 6,500 32,930 223,924,000
11/01/2011 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 3,210 21,828,000
10/01/2011 6,800 0.30 ▲ 4.62 6,600 6,800 6,400 10,580 71,944,000
07/01/2011 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 19,540 127,010,000
06/01/2011 6,800 -0.10 ▼ -1.45 6,700 6,800 6,600 87,380 594,184,000
05/01/2011 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 54,900 378,810,000
04/01/2011 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 37,530 258,957,000
31/12/2010 6,900 0.30 ▲ 4.55 6,700 6,900 6,500 1,720 11,868,000
30/12/2010 6,600 -0.20 ▼ -2.94 6,500 6,900 6,500 16,920 111,672,000
29/12/2010 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 73,020 496,536,000
28/12/2010 6,800 0.10 ▲ 1.49 6,600 6,800 6,600 17,610 119,748,000
27/12/2010 6,700 0.00 ■■ 0.00 6,900 7,000 6,600 5,260 35,242,000
24/12/2010 6,700 0.10 ▲ 1.52 6,700 6,700 6,600 57,830 387,461,000
23/12/2010 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 22,130 146,058,000
22/12/2010 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 31,580 211,586,000
21/12/2010 6,700 0.20 ▲ 3.08 6,500 6,700 6,500 16,220 108,674,000
20/12/2010 6,500 -0.20 ▼ -2.99 7,000 7,000 6,500 4,590 29,835,000
17/12/2010 6,700 0.30 ▲ 4.69 6,200 6,700 6,200 2,230 14,941,000
16/12/2010 6,400 -0.20 ▼ -3.03 6,300 6,800 6,300 5,120 32,768,000
15/12/2010 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 31,320 206,712,000
14/12/2010 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 8,170 56,373,000
13/12/2010 7,000 0.30 ▲ 4.48 6,900 7,000 6,900 69,030 483,210,000
10/12/2010 6,700 -0.10 ▼ -1.47 7,000 7,000 6,700 10,410 69,747,000
09/12/2010 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
08/12/2010 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 16,980 115,464,000
07/12/2010 7,100 0.00 ■■ 0.00 7,300 7,300 7,000 10,730 76,183,000
06/12/2010 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 30,760 218,396,000
03/12/2010 7,100 0.30 ▲ 4.41 6,900 7,100 6,900 45,130 320,423,000
02/12/2010 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 21,140 143,752,000
01/12/2010 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 21,020 142,936,000
30/11/2010 6,800 0.20 ▲ 3.03 6,900 6,900 6,700 34,300 233,240,000
29/11/2010 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 8,000 52,800,000
26/11/2010 6,600 -0.20 ▼ -2.94 6,900 6,900 6,500 16,310 107,646,000
25/11/2010 6,800 0.10 ▲ 1.49 6,900 7,000 6,700 15,830 107,644,000
24/11/2010 6,700 0.30 ▲ 4.69 6,500 6,700 6,500 16,600 111,220,000
23/11/2010 6,400 0.30 ▲ 4.92 6,000 6,400 6,000 26,710 170,944,000
22/11/2010 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 22,230 135,603,000
19/11/2010 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 42,470 254,820,000
18/11/2010 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 5,460 31,668,000
17/11/2010 5,600 -0.10 ▼ -1.75 5,900 5,900 5,600 9,690 54,264,000
16/11/2010 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 9,960 56,772,000
15/11/2010 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 16,380 96,642,000
12/11/2010 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 30,840 178,872,000
11/11/2010 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 2,920 17,812,000
10/11/2010 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 5,600 33,600,000
09/11/2010 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 6,890 42,718,000
08/11/2010 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 11,960 75,348,000
05/11/2010 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 14,810 97,746,000
04/11/2010 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 4,100 26,240,000
03/11/2010 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 14,030 86,986,000
02/11/2010 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 8,620 56,030,000
01/11/2010 6,600 -0.20 ▼ -2.94 6,700 6,700 6,500 8,520 56,232,000
29/10/2010 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 26,010 176,868,000
28/10/2010 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 5,630 39,973,000
27/10/2010 7,100 -0.20 ▼ -2.74 7,300 7,500 7,000 4,690 33,299,000
26/10/2010 7,300 0.30 ▲ 4.29 7,100 7,300 7,000 28,270 206,371,000
25/10/2010 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 9,530 66,710,000
22/10/2010 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 5,260 36,820,000
21/10/2010 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 17,620 123,340,000
20/10/2010 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 33,610 238,631,000
19/10/2010 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 25,270 186,998,000
18/10/2010 7,600 -0.30 ▼ -3.80 8,100 8,100 7,600 10,820 82,232,000
15/10/2010 7,900 -0.30 ▼ -3.66 8,000 8,200 7,900 13,990 110,521,000
14/10/2010 8,200 -0.40 ▼ -4.65 8,200 8,400 8,200 54,670 448,294,000
13/10/2010 8,600 0.00 ■■ 0.00 8,400 8,600 8,200 48,680 418,648,000
12/10/2010 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 16,170 139,062,000
11/10/2010 9,000 0.40 ▲ 4.65 8,200 9,000 8,200 5,450 49,050,000
08/10/2010 8,600 -0.40 ▼ -4.44 8,800 9,000 8,600 2,360 20,296,000
07/10/2010 9,000 0.30 ▲ 3.45 8,700 9,000 8,600 16,240 146,160,000
06/10/2010 8,700 0.40 ▲ 4.82 8,200 8,700 8,200 33,670 292,929,000
05/10/2010 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 11,100 92,130,000
04/10/2010 8,700 -0.40 ▼ -4.40 9,100 9,100 8,700 23,160 201,492,000
01/10/2010 9,100 -0.40 ▼ -4.21 9,100 9,300 9,100 17,910 162,981,000
30/09/2010 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 27,370 260,015,000
29/09/2010 9,900 -0.50 ▼ -4.81 10,100 10,100 9,900 74,130 733,887,000
28/09/2010 10,400 0.00 ■■ 0.00 10,400 11,000 10,400 158,600 1,649,440,000
01/01/1970 2,470 0.00 ■■ 0.00 2,470 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp