
Vinh Phuc Infrastructure Development JSC
Mã CK: IDV 30.80 ■■ 0 (0%) (cập nhật 00:15 02/02/2023)
Đang giao dịch
IDV » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
02/02/2023 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,300 | 14,700 | 452,760,000 |
01/02/2023 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 31,300 | 30,600 | 33,400 | 1,028,720,000 |
31/01/2023 | 30,700 | -0.30 ▼ | -0.98 | 31,000 | 31,000 | 30,700 | 2,800 | 85,960,000 |
30/01/2023 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,400 | 30,300 | 4,300 | 133,300,000 |
27/01/2023 | 30,800 | 0.30 ▲ | 0.97 | 30,500 | 30,900 | 30,000 | 9,800 | 301,840,000 |
19/01/2023 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,900 | 30,000 | 16,700 | 509,350,000 |
18/01/2023 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,200 | 30,000 | 9,900 | 306,900,000 |
17/01/2023 | 30,000 | -0.60 ▼ | -2.00 | 30,600 | 31,300 | 30,000 | 25,300 | 759,000,000 |
16/01/2023 | 30,600 | -0.40 ▼ | -1.31 | 31,000 | 31,300 | 28,700 | 10,900 | 333,540,000 |
13/01/2023 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,400 | 30,000 | 4,000 | 124,000,000 |
12/01/2023 | 30,500 | -0.80 ▼ | -2.62 | 31,300 | 30,500 | 30,500 | 2,000 | 61,000,000 |
11/01/2023 | 31,300 | 0.80 ▲ | 2.56 | 30,500 | 32,000 | 30,000 | 20,700 | 647,910,000 |
10/01/2023 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 30,500 | 30,300 | 1,500 | 45,750,000 |
09/01/2023 | 30,800 | 0.20 ▲ | 0.65 | 30,600 | 32,800 | 30,100 | 6,400 | 197,120,000 |
06/01/2023 | 30,600 | 0.30 ▲ | 0.98 | 30,300 | 30,600 | 30,000 | 7,200 | 220,320,000 |
05/01/2023 | 30,300 | 1.20 ▲ | 3.96 | 29,100 | 30,300 | 29,800 | 10,600 | 321,180,000 |
04/01/2023 | 29,100 | -0.30 ▼ | -1.03 | 29,400 | 31,900 | 29,100 | 8,600 | 250,260,000 |
03/01/2023 | 29,400 | 0.20 ▲ | 0.68 | 29,200 | 30,400 | 29,400 | 900 | 26,460,000 |
30/12/2022 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,900 | 29,100 | 18,100 | 528,520,000 |
29/12/2022 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,900 | 29,100 | 2,100 | 61,110,000 |
28/12/2022 | 29,000 | -0.80 ▼ | -2.76 | 29,800 | 30,200 | 29,000 | 200 | 5,800,000 |
27/12/2022 | 29,800 | 1.20 ▲ | 4.03 | 28,600 | 29,900 | 28,600 | 300 | 8,940,000 |
26/12/2022 | 28,600 | -1.00 ▼ | -3.50 | 29,600 | 29,000 | 28,600 | 3,500 | 100,100,000 |
23/12/2022 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,600 | 29,400 | 600 | 17,760,000 |
22/12/2022 | 29,700 | 1.20 ▲ | 4.04 | 28,500 | 29,800 | 28,700 | 3,400 | 100,980,000 |
21/12/2022 | 28,500 | -0.80 ▼ | -2.81 | 29,300 | 29,500 | 28,500 | 4,500 | 128,250,000 |
20/12/2022 | 29,300 | -1.10 ▼ | -3.75 | 30,400 | 30,400 | 29,000 | 28,000 | 820,400,000 |
19/12/2022 | 30,400 | -0.60 ▼ | -1.97 | 31,000 | 32,000 | 30,200 | 6,100 | 185,440,000 |
15/12/2022 | 30,600 | -0.10 ▼ | -0.33 | 30,700 | 30,700 | 30,500 | 4,800 | 146,880,000 |
14/12/2022 | 30,700 | 0.20 ▲ | 0.65 | 30,500 | 30,700 | 30,500 | 1,500 | 46,050,000 |
13/12/2022 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 30,500 | 30,200 | 14,600 | 445,300,000 |
12/12/2022 | 30,800 | 0.30 ▲ | 0.97 | 30,500 | 31,500 | 30,500 | 4,900 | 150,920,000 |
09/12/2022 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,500 | 30,400 | 14,000 | 427,000,000 |
08/12/2022 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,500 | 30,500 | 14,300 | 443,300,000 |
07/12/2022 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 30,500 | 30,500 | 5,100 | 155,550,000 |
06/12/2022 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 33,100 | 31,000 | 49,200 | 1,525,200,000 |
05/12/2022 | 31,700 | -0.80 ▼ | -2.52 | 32,500 | 34,200 | 31,700 | 5,900 | 187,030,000 |
02/12/2022 | 32,500 | -0.30 ▼ | -0.92 | 32,800 | 32,800 | 31,100 | 14,000 | 455,000,000 |
01/12/2022 | 32,800 | 0.90 ▲ | 2.74 | 31,900 | 34,400 | 28,900 | 6,700 | 219,760,000 |
30/11/2022 | 31,900 | 1.40 ▲ | 4.39 | 30,500 | 33,500 | 30,300 | 3,900 | 124,410,000 |
29/11/2022 | 30,500 | 0.70 ▲ | 2.30 | 29,800 | 30,500 | 29,900 | 9,200 | 280,600,000 |
28/11/2022 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 30,800 | 29,800 | 2,400 | 71,520,000 |
25/11/2022 | 29,500 | -0.10 ▼ | -0.34 | 29,600 | 29,700 | 28,900 | 2,800 | 82,600,000 |
24/11/2022 | 29,600 | 0.40 ▲ | 1.35 | 29,200 | 29,600 | 29,000 | 4,100 | 121,360,000 |
23/11/2022 | 29,200 | -0.20 ▼ | -0.68 | 29,400 | 31,300 | 29,100 | 1,200 | 35,040,000 |
22/11/2022 | 29,400 | 1.30 ▲ | 4.42 | 28,100 | 29,700 | 27,900 | 8,000 | 235,200,000 |
21/11/2022 | 28,100 | -0.60 ▼ | -2.14 | 28,700 | 28,700 | 28,000 | 2,000 | 56,200,000 |
18/11/2022 | 28,700 | 1.20 ▲ | 4.18 | 27,500 | 28,700 | 27,500 | 3,600 | 103,320,000 |
17/11/2022 | 27,700 | 0.20 ▲ | 0.72 | 27,500 | 29,700 | 27,500 | 4,400 | 121,880,000 |
16/11/2022 | 27,500 | 1.00 ▲ | 3.64 | 26,500 | 29,100 | 24,000 | 11,200 | 308,000,000 |
15/11/2022 | 26,500 | -2.80 ▼ | -10.57 | 29,300 | 31,300 | 26,500 | 17,300 | 458,450,000 |
14/11/2022 | 29,300 | -3.20 ▼ | -10.92 | 32,500 | 31,400 | 29,300 | 18,000 | 527,400,000 |
11/11/2022 | 32,500 | 2.70 ▲ | 8.31 | 29,800 | 32,700 | 30,000 | 7,700 | 250,250,000 |
10/11/2022 | 29,800 | -3.30 ▼ | -11.07 | 33,100 | 33,100 | 29,800 | 6,400 | 190,720,000 |
09/11/2022 | 33,100 | -0.10 ▼ | -0.30 | 33,200 | 33,300 | 33,000 | 3,400 | 112,540,000 |
08/11/2022 | 33,200 | -0.30 ▼ | -0.90 | 33,500 | 34,100 | 33,200 | 2,500 | 83,000,000 |
07/11/2022 | 33,500 | -1.00 ▼ | -2.99 | 34,500 | 34,100 | 31,100 | 6,700 | 224,450,000 |
04/11/2022 | 34,500 | -0.20 ▼ | -0.58 | 34,700 | 34,700 | 33,900 | 6,400 | 220,800,000 |
03/11/2022 | 34,700 | -0.30 ▼ | -0.86 | 35,000 | 35,000 | 34,700 | 11,000 | 381,700,000 |
02/11/2022 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 36,400 | 35,000 | 5,400 | 189,000,000 |
01/11/2022 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,300 | 34,100 | 12,500 | 437,500,000 |
31/10/2022 | 35,000 | -1.30 ▼ | -3.71 | 36,300 | 35,000 | 34,800 | 5,800 | 203,000,000 |
28/10/2022 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 36,600 | 35,600 | 1,800 | 65,340,000 |
27/10/2022 | 36,000 | 0.60 ▲ | 1.67 | 35,400 | 36,700 | 35,700 | 1,400 | 50,400,000 |
26/10/2022 | 35,400 | -1.10 ▼ | -3.11 | 36,500 | 36,000 | 34,000 | 5,400 | 191,160,000 |
25/10/2022 | 36,500 | -0.20 ▼ | -0.55 | 36,700 | 36,800 | 36,000 | 25,700 | 938,050,000 |
24/10/2022 | 36,700 | -0.70 ▼ | -1.91 | 37,400 | 37,200 | 33,700 | 18,600 | 682,620,000 |
21/10/2022 | 37,400 | -0.30 ▼ | -0.80 | 37,700 | 37,400 | 36,600 | 2,800 | 104,720,000 |
20/10/2022 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,100 | 37,100 | 2,000 | 75,400,000 |
19/10/2022 | 38,100 | -0.20 ▼ | -0.52 | 38,300 | 38,400 | 37,700 | 1,000 | 38,100,000 |
18/10/2022 | 38,300 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 37,600 | 10,600 | 405,980,000 |
17/10/2022 | 38,300 | 0.50 ▲ | 1.31 | 37,800 | 38,900 | 37,100 | 9,700 | 371,510,000 |
14/10/2022 | 37,800 | 0.10 ▲ | 0.26 | 37,700 | 39,000 | 37,000 | 5,800 | 219,240,000 |
13/10/2022 | 37,700 | -0.10 ▼ | -0.27 | 37,800 | 37,700 | 37,600 | 1,000 | 37,700,000 |
12/10/2022 | 37,800 | 1.30 ▲ | 3.44 | 36,500 | 37,900 | 35,000 | 5,800 | 219,240,000 |
11/10/2022 | 36,500 | -1.40 ▼ | -3.84 | 37,900 | 37,400 | 35,700 | 10,800 | 394,200,000 |
07/10/2022 | 37,900 | -1.00 ▼ | -2.64 | 38,900 | 38,900 | 37,000 | 11,500 | 435,850,000 |
06/10/2022 | 38,900 | -1.10 ▼ | -2.83 | 40,000 | 39,000 | 37,500 | 2,000 | 77,800,000 |
05/10/2022 | 40,000 | 2.20 ▲ | 5.50 | 37,800 | 40,000 | 37,900 | 8,600 | 344,000,000 |
04/10/2022 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 37,900 | 37,800 | 2,900 | 109,620,000 |
03/10/2022 | 37,900 | 0.10 ▲ | 0.26 | 37,800 | 40,700 | 37,800 | 4,100 | 155,390,000 |
30/09/2022 | 37,800 | -3.30 ▼ | -8.73 | 41,100 | 40,800 | 37,200 | 7,400 | 279,720,000 |
29/09/2022 | 41,100 | -0.10 ▼ | -0.24 | 41,200 | 41,300 | 40,000 | 23,600 | 969,960,000 |
28/09/2022 | 41,200 | -0.10 ▼ | -0.24 | 41,300 | 41,500 | 41,000 | 1,700 | 70,040,000 |
27/09/2022 | 41,300 | 0.20 ▲ | 0.48 | 41,100 | 41,300 | 41,100 | 5,600 | 231,280,000 |
26/09/2022 | 41,100 | -1.00 ▼ | -2.43 | 42,100 | 42,100 | 41,000 | 11,200 | 460,320,000 |
23/09/2022 | 42,100 | -2.70 ▼ | -6.41 | 44,800 | 43,900 | 42,100 | 2,600 | 109,460,000 |
22/09/2022 | 44,800 | 2.40 ▲ | 5.36 | 42,400 | 45,400 | 42,000 | 2,900 | 129,920,000 |
21/09/2022 | 42,400 | -0.10 ▼ | -0.24 | 42,500 | 42,600 | 42,100 | 10,800 | 457,920,000 |
20/09/2022 | 42,500 | -0.40 ▼ | -0.94 | 42,900 | 42,600 | 42,000 | 13,300 | 565,250,000 |
19/09/2022 | 42,900 | -0.30 ▼ | -0.70 | 43,200 | 43,600 | 42,000 | 11,500 | 493,350,000 |
16/09/2022 | 43,200 | -0.80 ▼ | -1.85 | 44,000 | 44,000 | 43,200 | 1,700 | 73,440,000 |
15/09/2022 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,100 | 43,900 | 5,500 | 242,000,000 |
14/09/2022 | 44,000 | -0.20 ▼ | -0.45 | 44,200 | 44,000 | 42,100 | 12,400 | 545,600,000 |
13/09/2022 | 44,200 | 0.10 ▲ | 0.23 | 44,100 | 44,400 | 44,100 | 15,800 | 698,360,000 |
12/09/2022 | 44,100 | 0.20 ▲ | 0.45 | 43,900 | 44,600 | 44,000 | 30,900 | 1,362,690,000 |
09/09/2022 | 43,900 | -0.50 ▼ | -1.14 | 44,400 | 44,400 | 41,500 | 27,300 | 1,198,470,000 |
08/09/2022 | 44,400 | -0.70 ▼ | -1.58 | 45,100 | 44,500 | 44,400 | 4,400 | 195,360,000 |
07/09/2022 | 45,100 | 0.10 ▲ | 0.22 | 45,000 | 45,200 | 44,500 | 10,200 | 460,020,000 |
06/09/2022 | 45,000 | 0.60 ▲ | 1.33 | 44,400 | 45,200 | 44,500 | 6,000 | 270,000,000 |
05/09/2022 | 44,400 | -0.40 ▼ | -0.90 | 44,800 | 44,800 | 44,300 | 2,700 | 119,880,000 |
31/08/2022 | 44,800 | -0.10 ▼ | -0.22 | 44,900 | 44,900 | 44,100 | 4,300 | 192,640,000 |
30/08/2022 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 44,900 | 44,900 | 4,100 | 184,090,000 |
29/08/2022 | 44,900 | -0.40 ▼ | -0.89 | 45,300 | 44,900 | 44,000 | 11,800 | 529,820,000 |
26/08/2022 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,300 | 45,100 | 1,700 | 77,010,000 |
25/08/2022 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,600 | 45,000 | 2,400 | 108,720,000 |
24/08/2022 | 45,300 | 0.30 ▲ | 0.66 | 45,000 | 45,300 | 44,600 | 4,500 | 203,850,000 |
23/08/2022 | 45,000 | 0.40 ▲ | 0.89 | 44,600 | 45,000 | 44,400 | 1,900 | 85,500,000 |
22/08/2022 | 44,600 | -0.20 ▼ | -0.45 | 44,800 | 45,700 | 44,500 | 7,800 | 347,880,000 |
19/08/2022 | 44,800 | -0.70 ▼ | -1.56 | 45,500 | 45,500 | 44,800 | 5,100 | 228,480,000 |
18/08/2022 | 45,500 | -0.20 ▼ | -0.44 | 45,700 | 45,800 | 45,000 | 3,700 | 168,350,000 |
17/08/2022 | 45,700 | 0.10 ▲ | 0.22 | 45,600 | 46,600 | 45,000 | 28,700 | 1,311,590,000 |
16/08/2022 | 45,600 | -0.40 ▼ | -0.88 | 46,000 | 45,900 | 45,100 | 4,600 | 209,760,000 |
15/08/2022 | 46,000 | -0.50 ▼ | -1.09 | 46,500 | 46,600 | 42,500 | 6,600 | 303,600,000 |
12/08/2022 | 46,500 | 0.10 ▲ | 0.22 | 46,400 | 46,600 | 45,200 | 8,200 | 381,300,000 |
11/08/2022 | 46,400 | -0.60 ▼ | -1.29 | 47,000 | 47,900 | 42,300 | 17,000 | 788,800,000 |
10/08/2022 | 47,000 | 0.10 ▲ | 0.21 | 46,900 | 47,400 | 45,600 | 2,800 | 131,600,000 |
09/08/2022 | 46,900 | 1.60 ▲ | 3.41 | 45,300 | 47,700 | 44,000 | 19,600 | 919,240,000 |
08/08/2022 | 45,300 | 0.50 ▲ | 1.10 | 44,800 | 45,300 | 44,300 | 13,600 | 616,080,000 |
05/08/2022 | 44,800 | -0.10 ▼ | -0.22 | 44,900 | 44,900 | 44,000 | 9,800 | 439,040,000 |
04/08/2022 | 44,900 | 1.00 ▲ | 2.23 | 43,900 | 45,200 | 44,000 | 12,200 | 547,780,000 |
03/08/2022 | 43,900 | -0.10 ▼ | -0.23 | 44,000 | 44,000 | 43,800 | 7,200 | 316,080,000 |
02/08/2022 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,200 | 43,900 | 6,600 | 290,400,000 |
01/08/2022 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,100 | 43,600 | 4,000 | 176,000,000 |
29/07/2022 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,200 | 43,200 | 4,000 | 176,000,000 |
28/07/2022 | 44,000 | 0.60 ▲ | 1.36 | 43,400 | 44,500 | 43,000 | 11,500 | 506,000,000 |
27/07/2022 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 43,000 | 4,900 | 212,660,000 |
26/07/2022 | 43,400 | -0.40 ▼ | -0.92 | 43,800 | 43,600 | 43,100 | 7,700 | 334,180,000 |
25/07/2022 | 43,800 | 0.40 ▲ | 0.91 | 43,400 | 47,700 | 42,100 | 9,100 | 398,580,000 |
22/07/2022 | 43,400 | -0.40 ▼ | -0.92 | 43,800 | 43,800 | 42,700 | 3,200 | 138,880,000 |
21/07/2022 | 43,800 | 0.40 ▲ | 0.91 | 43,400 | 47,700 | 43,300 | 3,800 | 166,440,000 |
20/07/2022 | 43,400 | 0.20 ▲ | 0.46 | 43,200 | 43,500 | 42,300 | 4,000 | 173,600,000 |
19/07/2022 | 43,200 | 0.20 ▲ | 0.46 | 43,000 | 43,200 | 43,000 | 1,800 | 77,760,000 |
18/07/2022 | 43,000 | 0.20 ▲ | 0.47 | 42,800 | 43,400 | 42,800 | 4,800 | 206,400,000 |
15/07/2022 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 41,700 | 8,600 | 368,080,000 |
14/07/2022 | 42,800 | 0.30 ▲ | 0.70 | 42,500 | 42,900 | 42,500 | 8,800 | 376,640,000 |
13/07/2022 | 42,500 | -0.30 ▼ | -0.71 | 42,800 | 42,900 | 42,300 | 8,700 | 369,750,000 |
12/07/2022 | 42,800 | 1.20 ▲ | 2.80 | 41,600 | 43,200 | 41,300 | 28,200 | 1,206,960,000 |
11/07/2022 | 41,600 | -1.10 ▼ | -2.64 | 42,700 | 42,600 | 41,000 | 18,800 | 782,080,000 |
08/07/2022 | 42,700 | 1.20 ▲ | 2.81 | 41,500 | 43,000 | 41,500 | 11,600 | 495,320,000 |
07/07/2022 | 41,500 | -0.50 ▼ | -1.20 | 42,000 | 42,000 | 41,400 | 7,900 | 327,850,000 |
06/07/2022 | 42,000 | -0.30 ▼ | -0.71 | 42,300 | 42,700 | 41,000 | 4,600 | 193,200,000 |
05/07/2022 | 42,300 | -0.20 ▼ | -0.47 | 42,500 | 42,300 | 41,600 | 1,400 | 59,220,000 |
04/07/2022 | 42,500 | -0.20 ▼ | -0.47 | 42,700 | 42,700 | 42,000 | 19,500 | 828,750,000 |
01/07/2022 | 42,700 | -0.20 ▼ | -0.47 | 42,900 | 42,700 | 41,900 | 9,900 | 422,730,000 |
30/06/2022 | 42,900 | -0.20 ▼ | -0.47 | 43,100 | 43,100 | 42,200 | 4,200 | 180,180,000 |
29/06/2022 | 43,100 | -0.20 ▼ | -0.46 | 43,300 | 43,200 | 42,000 | 6,000 | 258,600,000 |
28/06/2022 | 43,300 | 0.10 ▲ | 0.23 | 43,200 | 43,300 | 42,300 | 7,600 | 329,080,000 |
27/06/2022 | 43,200 | 0.00 ■■ | 0.00 | 43,200 | 43,400 | 42,300 | 1,600 | 69,120,000 |
24/06/2022 | 43,200 | 0.40 ▲ | 0.93 | 42,800 | 43,300 | 38,600 | 12,800 | 552,960,000 |
23/06/2022 | 42,800 | -0.70 ▼ | -1.64 | 43,500 | 43,700 | 41,700 | 10,100 | 432,280,000 |
22/06/2022 | 43,500 | 1.00 ▲ | 2.30 | 42,500 | 43,800 | 41,700 | 7,800 | 339,300,000 |
21/06/2022 | 42,500 | -3.10 ▼ | -7.29 | 45,600 | 44,000 | 41,400 | 10,100 | 429,250,000 |
20/06/2022 | 45,600 | -1.40 ▼ | -3.07 | 47,000 | 46,200 | 43,100 | 14,100 | 642,960,000 |
17/06/2022 | 47,000 | -2.30 ▼ | -4.89 | 49,300 | 48,000 | 46,000 | 16,500 | 775,500,000 |
16/06/2022 | 49,300 | -0.10 ▼ | -0.20 | 49,400 | 50,500 | 49,300 | 10,400 | 512,720,000 |
15/06/2022 | 49,400 | -0.60 ▼ | -1.21 | 50,000 | 50,100 | 48,000 | 6,600 | 326,040,000 |
14/06/2022 | 50,000 | -0.40 ▼ | -0.80 | 50,400 | 51,000 | 49,500 | 6,600 | 330,000,000 |
13/06/2022 | 50,400 | -2.10 ▼ | -4.17 | 52,500 | 51,600 | 50,000 | 17,600 | 887,040,000 |
10/06/2022 | 52,500 | -0.10 ▼ | -0.19 | 52,600 | 52,700 | 51,200 | 2,500 | 131,250,000 |
09/06/2022 | 52,600 | 0.50 ▲ | 0.95 | 52,100 | 52,600 | 51,600 | 8,600 | 452,360,000 |
08/06/2022 | 52,100 | 0.30 ▲ | 0.58 | 51,800 | 52,100 | 50,200 | 11,800 | 614,780,000 |
07/06/2022 | 51,800 | 0.40 ▲ | 0.77 | 51,400 | 51,800 | 49,600 | 6,100 | 315,980,000 |
06/06/2022 | 51,400 | -0.50 ▼ | -0.97 | 51,900 | 52,300 | 50,600 | 5,600 | 287,840,000 |
03/06/2022 | 51,900 | -0.40 ▼ | -0.77 | 52,300 | 52,700 | 51,900 | 5,900 | 306,210,000 |
02/06/2022 | 52,300 | 0.60 ▲ | 1.15 | 51,700 | 52,900 | 51,700 | 14,200 | 742,660,000 |
01/06/2022 | 51,700 | -0.70 ▼ | -1.35 | 52,400 | 52,400 | 51,500 | 16,400 | 847,880,000 |
31/05/2022 | 52,400 | 0.80 ▲ | 1.53 | 51,600 | 52,800 | 51,600 | 18,700 | 979,880,000 |
30/05/2022 | 51,600 | 0.10 ▲ | 0.19 | 51,500 | 51,900 | 51,300 | 26,100 | 1,346,760,000 |
27/05/2022 | 51,500 | 0.10 ▲ | 0.19 | 51,400 | 51,900 | 51,400 | 8,500 | 437,750,000 |
26/05/2022 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 53,300 | 51,100 | 14,700 | 755,580,000 |
25/05/2022 | 51,400 | 1.20 ▲ | 2.33 | 50,200 | 51,700 | 50,100 | 14,700 | 755,580,000 |
24/05/2022 | 50,200 | -0.30 ▼ | -0.60 | 50,500 | 50,400 | 50,000 | 8,200 | 411,640,000 |
23/05/2022 | 50,500 | -1.50 ▼ | -2.97 | 52,000 | 53,400 | 50,500 | 22,500 | 1,136,250,000 |
20/05/2022 | 52,000 | -0.70 ▼ | -1.35 | 52,700 | 53,300 | 52,000 | 14,500 | 754,000,000 |
19/05/2022 | 52,700 | -0.30 ▼ | -0.57 | 53,000 | 52,800 | 52,000 | 2,400 | 126,480,000 |
18/05/2022 | 53,000 | -0.50 ▼ | -0.94 | 53,500 | 53,600 | 52,700 | 6,300 | 333,900,000 |
17/05/2022 | 53,500 | 0.50 ▲ | 0.93 | 53,000 | 53,500 | 50,000 | 17,600 | 941,600,000 |
16/05/2022 | 53,000 | -0.20 ▼ | -0.38 | 53,200 | 53,400 | 51,000 | 12,700 | 673,100,000 |
13/05/2022 | 53,200 | -1.70 ▼ | -3.20 | 54,900 | 54,600 | 51,000 | 9,100 | 484,120,000 |
12/05/2022 | 54,900 | -1.00 ▼ | -1.82 | 55,900 | 55,500 | 54,000 | 6,600 | 362,340,000 |
11/05/2022 | 55,900 | 0.10 ▲ | 0.18 | 55,800 | 55,900 | 54,600 | 10,300 | 575,770,000 |
10/05/2022 | 55,800 | 0.80 ▲ | 1.43 | 55,000 | 55,800 | 54,100 | 21,700 | 1,210,860,000 |
09/05/2022 | 55,000 | -1.40 ▼ | -2.55 | 56,400 | 56,400 | 53,500 | 29,500 | 1,622,500,000 |
29/04/2022 | 60,800 | 3.40 ▲ | 5.59 | 57,400 | 61,500 | 54,600 | 64,500 | 3,921,600,000 |
28/04/2022 | 57,400 | 0.90 ▲ | 1.57 | 56,500 | 57,400 | 56,900 | 6,500 | 373,100,000 |
27/04/2022 | 56,500 | 0.10 ▲ | 0.18 | 56,400 | 56,700 | 56,000 | 9,200 | 519,800,000 |
26/04/2022 | 56,400 | -0.10 ▼ | -0.18 | 56,500 | 56,900 | 51,000 | 32,500 | 1,833,000,000 |
25/04/2022 | 59,700 | 0.00 ■■ | 0.00 | 59,700 | 0 | 0 | 0 | 0 |
23/04/2022 | 59,700 | 1.20 ▲ | 2.01 | 58,500 | 60,000 | 57,400 | 1,450 | 86,565,000 |
22/04/2022 | 59,700 | 1.20 ▲ | 2.01 | 58,500 | 60,000 | 57,400 | 1,450 | 86,565,000 |
21/04/2022 | 58,500 | -2.10 ▼ | -3.59 | 60,600 | 59,700 | 58,000 | 2,070 | 121,095,000 |
20/04/2022 | 60,600 | -0.60 ▼ | -0.99 | 61,200 | 60,600 | 58,500 | 2,320 | 140,592,000 |
19/04/2022 | 61,200 | -0.40 ▼ | -0.65 | 61,600 | 62,400 | 61,000 | 2,440 | 149,328,000 |
18/04/2022 | 61,600 | -0.90 ▼ | -1.46 | 62,500 | 63,200 | 61,000 | 2,270 | 139,832,000 |
16/04/2022 | 62,500 | 1.10 ▲ | 1.76 | 61,400 | 63,000 | 62,000 | 1,200 | 75,000,000 |
15/04/2022 | 62,500 | 1.10 ▲ | 1.76 | 61,400 | 63,000 | 62,000 | 12,000 | 750,000,000 |
14/04/2022 | 61,400 | 0.00 ■■ | 0.00 | 61,400 | 61,700 | 61,400 | 2,700 | 165,780,000 |
13/04/2022 | 61,400 | 1.00 ▲ | 1.63 | 60,400 | 61,400 | 60,400 | 10,400 | 638,560,000 |
12/04/2022 | 60,400 | -1.70 ▼ | -2.81 | 62,100 | 62,200 | 60,100 | 27,400 | 1,654,960,000 |
08/04/2022 | 62,100 | -0.80 ▼ | -1.29 | 62,900 | 63,000 | 62,100 | 27,800 | 1,726,380,000 |
07/04/2022 | 62,900 | -1.10 ▼ | -1.75 | 64,000 | 63,400 | 62,300 | 27,700 | 1,742,330,000 |
06/04/2022 | 64,000 | -0.80 ▼ | -1.25 | 64,800 | 64,500 | 63,900 | 35,600 | 2,278,400,000 |
05/04/2022 | 64,800 | -0.30 ▼ | -0.46 | 65,100 | 66,000 | 64,400 | 17,200 | 1,114,560,000 |
04/04/2022 | 65,100 | 2.10 ▲ | 3.23 | 63,000 | 65,300 | 63,000 | 33,400 | 2,174,340,000 |
01/04/2022 | 63,000 | -0.10 ▼ | -0.16 | 63,100 | 63,500 | 62,700 | 18,800 | 1,184,400,000 |
31/03/2022 | 63,100 | -0.70 ▼ | -1.11 | 63,800 | 64,100 | 63,100 | 15,800 | 996,980,000 |
30/03/2022 | 63,800 | -0.60 ▼ | -0.94 | 64,400 | 64,100 | 63,100 | 21,600 | 1,378,080,000 |
29/03/2022 | 64,400 | 1.30 ▲ | 2.02 | 63,100 | 64,400 | 62,400 | 32,900 | 2,118,760,000 |
28/03/2022 | 63,100 | 0.60 ▲ | 0.95 | 62,500 | 63,500 | 61,600 | 30,500 | 1,924,550,000 |
25/03/2022 | 62,500 | -1.00 ▼ | -1.60 | 63,500 | 63,600 | 62,400 | 44,700 | 2,793,750,000 |
24/03/2022 | 63,500 | -0.20 ▼ | -0.31 | 63,700 | 63,800 | 62,500 | 63,700 | 4,044,950,000 |
23/03/2022 | 63,700 | -0.40 ▼ | -0.63 | 64,100 | 64,100 | 62,900 | 54,800 | 3,490,760,000 |
22/03/2022 | 64,100 | -0.40 ▼ | -0.62 | 64,500 | 64,500 | 63,400 | 36,900 | 2,365,290,000 |
21/03/2022 | 64,500 | -0.80 ▼ | -1.24 | 65,300 | 65,000 | 63,500 | 40,200 | 2,592,900,000 |
18/03/2022 | 65,300 | -0.50 ▼ | -0.77 | 65,800 | 65,800 | 63,500 | 137,800 | 8,998,340,000 |
17/03/2022 | 65,800 | 1.00 ▲ | 1.52 | 64,800 | 65,800 | 63,800 | 55,300 | 3,638,740,000 |
16/03/2022 | 64,800 | 0.00 ■■ | 0.00 | 64,800 | 64,800 | 63,900 | 44,900 | 2,909,520,000 |
15/03/2022 | 64,800 | 0.00 ■■ | 0.00 | 64,800 | 66,000 | 63,500 | 32,600 | 2,112,480,000 |
14/03/2022 | 64,800 | -1.00 ▼ | -1.54 | 65,800 | 65,700 | 63,600 | 11,200 | 725,760,000 |
11/03/2022 | 65,800 | -0.50 ▼ | -0.76 | 66,300 | 66,000 | 64,000 | 53,500 | 3,520,300,000 |
10/03/2022 | 66,300 | -0.20 ▼ | -0.30 | 66,500 | 66,600 | 63,800 | 82,300 | 5,456,490,000 |
09/03/2022 | 66,500 | 0.20 ▲ | 0.30 | 66,300 | 66,800 | 63,800 | 110,300 | 7,334,950,000 |
08/03/2022 | 66,300 | -1.10 ▼ | -1.66 | 67,400 | 67,400 | 64,600 | 15,700 | 1,040,910,000 |
07/03/2022 | 67,400 | -0.70 ▼ | -1.04 | 68,100 | 68,000 | 64,000 | 44,300 | 2,985,820,000 |
04/03/2022 | 68,100 | 0.00 ■■ | 0.00 | 68,100 | 68,100 | 67,000 | 40,900 | 2,785,290,000 |
03/03/2022 | 68,100 | 2.00 ▲ | 2.94 | 66,100 | 68,100 | 66,000 | 44,900 | 3,057,690,000 |
02/03/2022 | 66,100 | 1.10 ▲ | 1.66 | 65,000 | 66,400 | 64,700 | 127,600 | 8,434,360,000 |
01/03/2022 | 78,000 | 3.10 ▲ | 3.97 | 74,900 | 78,000 | 74,100 | 93,200 | 7,269,600,000 |
28/02/2022 | 74,900 | -0.50 ▼ | -0.67 | 75,400 | 75,900 | 73,100 | 34,100 | 2,554,090,000 |
25/02/2022 | 75,400 | 3.00 ▲ | 3.98 | 72,400 | 76,100 | 72,000 | 74,300 | 5,602,220,000 |
24/02/2022 | 72,400 | -0.60 ▼ | -0.83 | 73,000 | 73,500 | 70,800 | 57,000 | 4,126,800,000 |
23/02/2022 | 73,000 | 2.70 ▲ | 3.70 | 70,300 | 73,000 | 70,300 | 67,300 | 4,912,900,000 |
22/02/2022 | 70,300 | -0.60 ▼ | -0.85 | 70,900 | 70,900 | 69,000 | 27,400 | 1,926,220,000 |
21/02/2022 | 70,900 | -0.50 ▼ | -0.71 | 71,400 | 71,200 | 69,500 | 39,000 | 2,765,100,000 |
18/02/2022 | 71,400 | 3.00 ▲ | 4.20 | 68,400 | 71,900 | 68,200 | 37,900 | 2,706,060,000 |
17/02/2022 | 68,400 | 0.00 ■■ | 0.00 | 68,400 | 68,400 | 67,900 | 30,000 | 2,052,000,000 |
16/02/2022 | 68,400 | 0.10 ▲ | 0.15 | 68,300 | 68,800 | 68,300 | 19,000 | 1,299,600,000 |
15/02/2022 | 68,300 | 0.30 ▲ | 0.44 | 68,000 | 68,500 | 68,000 | 21,000 | 1,434,300,000 |
14/02/2022 | 68,000 | -0.30 ▼ | -0.44 | 68,300 | 68,300 | 67,700 | 32,900 | 2,237,200,000 |
11/02/2022 | 68,300 | 0.00 ■■ | 0.00 | 68,300 | 68,500 | 68,000 | 10,200 | 696,660,000 |
10/02/2022 | 68,300 | 0.10 ▲ | 0.15 | 68,200 | 68,700 | 68,100 | 8,600 | 587,380,000 |
09/02/2022 | 68,200 | -0.30 ▼ | -0.44 | 68,500 | 69,000 | 68,100 | 9,600 | 654,720,000 |
08/02/2022 | 68,500 | -0.20 ▼ | -0.29 | 68,700 | 68,500 | 67,100 | 4,500 | 308,250,000 |
07/02/2022 | 68,700 | 0.20 ▲ | 0.29 | 68,500 | 69,000 | 68,500 | 2,300 | 158,010,000 |
28/01/2022 | 68,500 | 0.70 ▲ | 1.02 | 67,800 | 68,800 | 67,500 | 12,200 | 835,700,000 |
27/01/2022 | 67,800 | 0.00 ■■ | 0.00 | 67,800 | 69,000 | 67,800 | 9,400 | 637,320,000 |
26/01/2022 | 67,800 | 0.90 ▲ | 1.33 | 66,900 | 68,000 | 67,500 | 17,300 | 1,172,940,000 |
25/01/2022 | 66,900 | 1.00 ▲ | 1.49 | 65,900 | 67,000 | 66,500 | 9,900 | 662,310,000 |
24/01/2022 | 65,900 | -2.10 ▼ | -3.19 | 68,000 | 68,000 | 65,900 | 36,900 | 2,431,710,000 |
21/01/2022 | 68,000 | -1.50 ▼ | -2.21 | 69,500 | 69,500 | 67,200 | 63,100 | 4,290,800,000 |
20/01/2022 | 69,500 | 1.10 ▲ | 1.58 | 68,400 | 69,800 | 66,500 | 24,900 | 1,730,550,000 |
19/01/2022 | 68,400 | 0.50 ▲ | 0.73 | 67,900 | 68,400 | 66,000 | 16,300 | 1,114,920,000 |
18/01/2022 | 67,900 | -1.00 ▼ | -1.47 | 68,900 | 69,200 | 67,500 | 30,000 | 2,037,000,000 |
17/01/2022 | 68,900 | -1.10 ▼ | -1.60 | 70,000 | 70,500 | 68,000 | 42,800 | 2,948,920,000 |
14/01/2022 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 71,300 | 70,000 | 59,900 | 4,193,000,000 |
13/01/2022 | 70,000 | -1.80 ▼ | -2.57 | 71,800 | 72,900 | 70,000 | 37,100 | 2,597,000,000 |
12/01/2022 | 71,800 | -2.00 ▼ | -2.79 | 73,800 | 73,800 | 70,800 | 24,900 | 1,787,820,000 |
11/01/2022 | 73,800 | 0.00 ■■ | 0.00 | 73,800 | 74,500 | 73,000 | 35,900 | 2,649,420,000 |
10/01/2022 | 73,800 | 3.80 ▲ | 5.15 | 70,000 | 77,000 | 70,000 | 95,300 | 7,033,140,000 |
07/01/2022 | 70,000 | 1.40 ▲ | 2.00 | 68,600 | 70,500 | 68,700 | 42,200 | 2,954,000,000 |
06/01/2022 | 68,600 | -0.90 ▼ | -1.31 | 69,500 | 70,000 | 68,200 | 34,700 | 2,380,420,000 |
05/01/2022 | 69,500 | -0.50 ▼ | -0.72 | 70,000 | 69,800 | 69,000 | 22,500 | 1,563,750,000 |
04/01/2022 | 70,000 | 1.70 ▲ | 2.43 | 68,300 | 70,800 | 68,300 | 14,100 | 987,000,000 |
31/12/2021 | 68,300 | -0.50 ▼ | -0.73 | 68,800 | 69,600 | 68,000 | 16,100 | 1,099,630,000 |
30/12/2021 | 68,800 | 0.10 ▲ | 0.15 | 68,700 | 71,500 | 68,700 | 26,100 | 1,795,680,000 |
29/12/2021 | 68,700 | -0.70 ▼ | -1.02 | 69,400 | 69,600 | 68,600 | 11,100 | 762,570,000 |
22/12/2021 | 69,700 | -1.30 ▼ | -1.87 | 71,000 | 71,500 | 69,200 | 19,700 | 1,373,090,000 |
21/12/2021 | 71,000 | 2.00 ▲ | 2.82 | 69,000 | 71,100 | 69,000 | 41,800 | 2,967,800,000 |
20/12/2021 | 69,000 | 2.40 ▲ | 3.48 | 66,600 | 70,900 | 66,600 | 41,900 | 2,891,100,000 |
17/12/2021 | 66,600 | 0.40 ▲ | 0.60 | 66,200 | 67,500 | 66,200 | 19,900 | 1,325,340,000 |
16/12/2021 | 66,200 | 0.10 ▲ | 0.15 | 66,100 | 67,500 | 66,100 | 14,000 | 926,800,000 |
15/12/2021 | 66,100 | -0.70 ▼ | -1.06 | 66,800 | 67,000 | 65,200 | 12,100 | 799,810,000 |
14/12/2021 | 66,800 | 0.30 ▲ | 0.45 | 66,500 | 67,500 | 66,500 | 7,300 | 487,640,000 |
13/12/2021 | 66,500 | 1.80 ▲ | 2.71 | 64,700 | 66,500 | 64,700 | 13,700 | 911,050,000 |
10/12/2021 | 64,700 | 0.90 ▲ | 1.39 | 63,800 | 65,800 | 63,200 | 17,700 | 1,145,190,000 |
09/12/2021 | 63,800 | -0.50 ▼ | -0.78 | 64,300 | 64,300 | 63,000 | 10,700 | 682,660,000 |
08/12/2021 | 64,300 | 0.00 ■■ | 0.00 | 64,300 | 64,300 | 63,800 | 16,800 | 1,080,240,000 |
07/12/2021 | 64,300 | 0.40 ▲ | 0.62 | 63,900 | 65,000 | 63,900 | 15,000 | 964,500,000 |
06/12/2021 | 63,900 | -2.30 ▼ | -3.60 | 66,200 | 66,500 | 63,900 | 20,500 | 1,309,950,000 |
03/12/2021 | 66,200 | -0.80 ▼ | -1.21 | 67,000 | 68,000 | 65,500 | 17,500 | 1,158,500,000 |
02/12/2021 | 67,000 | -0.20 ▼ | -0.30 | 67,200 | 67,100 | 66,500 | 31,900 | 2,137,300,000 |
01/12/2021 | 68,700 | -0.30 ▼ | -0.44 | 69,000 | 68,900 | 65,500 | 20,400 | 1,401,480,000 |
30/11/2021 | 69,000 | 0.00 ■■ | 0.00 | 69,000 | 69,900 | 68,500 | 23,100 | 1,593,900,000 |
29/11/2021 | 69,000 | -0.20 ▼ | -0.29 | 69,200 | 69,100 | 68,000 | 13,800 | 952,200,000 |
26/11/2021 | 69,200 | 0.00 ■■ | 0.00 | 69,200 | 69,600 | 66,600 | 13,400 | 927,280,000 |
25/11/2021 | 69,200 | 0.40 ▲ | 0.58 | 68,800 | 69,200 | 68,200 | 24,900 | 1,723,080,000 |
24/11/2021 | 68,800 | 0.50 ▲ | 0.73 | 68,300 | 70,000 | 68,600 | 18,900 | 1,300,320,000 |
23/11/2021 | 68,300 | 0.50 ▲ | 0.73 | 67,800 | 68,300 | 67,000 | 29,900 | 2,042,170,000 |
22/11/2021 | 67,800 | -1.30 ▼ | -1.92 | 69,100 | 69,100 | 67,100 | 40,100 | 2,718,780,000 |
19/11/2021 | 69,100 | -1.90 ▼ | -2.75 | 71,000 | 71,500 | 67,700 | 67,900 | 4,691,890,000 |
18/11/2021 | 71,000 | -0.20 ▼ | -0.28 | 71,200 | 71,200 | 70,100 | 62,200 | 4,416,200,000 |
17/11/2021 | 71,200 | -0.30 ▼ | -0.42 | 71,500 | 71,600 | 71,000 | 30,400 | 2,164,480,000 |
16/11/2021 | 71,500 | -0.70 ▼ | -0.98 | 72,200 | 72,200 | 71,000 | 65,100 | 4,654,650,000 |
15/11/2021 | 72,200 | 0.80 ▲ | 1.11 | 71,400 | 73,500 | 71,500 | 50,800 | 3,667,760,000 |
12/11/2021 | 71,400 | 0.20 ▲ | 0.28 | 71,200 | 71,900 | 71,000 | 29,100 | 2,077,740,000 |
11/11/2021 | 71,200 | -0.40 ▼ | -0.56 | 71,600 | 71,900 | 69,200 | 56,200 | 4,001,440,000 |
10/11/2021 | 71,600 | 0.40 ▲ | 0.56 | 71,200 | 72,000 | 70,800 | 36,700 | 2,627,720,000 |
09/11/2021 | 71,200 | -0.20 ▼ | -0.28 | 71,400 | 71,400 | 70,700 | 28,100 | 2,000,720,000 |
08/11/2021 | 71,400 | 0.30 ▲ | 0.42 | 71,100 | 73,000 | 70,600 | 31,300 | 2,234,820,000 |
05/11/2021 | 71,100 | -0.40 ▼ | -0.56 | 71,500 | 72,000 | 70,100 | 37,700 | 2,680,470,000 |
04/11/2021 | 71,500 | 2.40 ▲ | 3.36 | 69,100 | 71,600 | 67,600 | 3,280 | 234,520,000 |
03/11/2021 | 69,100 | -4.40 ▼ | -6.37 | 73,500 | 74,900 | 69,000 | 84,300 | 5,825,130,000 |
02/11/2021 | 73,500 | 5.70 ▲ | 7.76 | 67,800 | 74,000 | 67,800 | 104,800 | 7,702,800,000 |
01/11/2021 | 67,800 | -1.10 ▼ | -1.62 | 68,900 | 70,000 | 67,500 | 86,400 | 5,857,920,000 |
29/10/2021 | 68,900 | 0.90 ▲ | 1.31 | 68,000 | 69,500 | 67,900 | 70,700 | 4,871,230,000 |
28/10/2021 | 68,000 | -0.50 ▼ | -0.74 | 68,500 | 68,600 | 67,500 | 60,700 | 4,127,600,000 |
27/10/2021 | 68,500 | 0.90 ▲ | 1.31 | 67,600 | 68,900 | 67,400 | 10,020 | 686,370,000 |
26/10/2021 | 67,600 | 3.60 ▲ | 5.33 | 64,000 | 69,000 | 63,500 | 150,700 | 10,187,320,000 |
25/10/2021 | 64,000 | 0.50 ▲ | 0.78 | 63,500 | 64,900 | 63,500 | 72,300 | 4,627,200,000 |
22/10/2021 | 63,500 | 1.50 ▲ | 2.36 | 62,000 | 63,500 | 61,900 | 81,300 | 5,162,550,000 |
21/10/2021 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,500 | 61,500 | 29,800 | 1,847,600,000 |
20/10/2021 | 62,000 | 1.10 ▲ | 1.77 | 60,900 | 62,900 | 60,900 | 43,400 | 2,690,800,000 |
19/10/2021 | 60,900 | -0.40 ▼ | -0.66 | 61,300 | 61,000 | 60,300 | 31,700 | 1,930,530,000 |
18/10/2021 | 61,300 | 0.00 ■■ | 0.00 | 61,300 | 62,000 | 61,000 | 28,900 | 1,771,570,000 |
15/10/2021 | 61,300 | -1.50 ▼ | -2.45 | 62,800 | 63,000 | 61,300 | 18,000 | 1,103,400,000 |
14/10/2021 | 62,800 | 2.50 ▲ | 3.98 | 60,300 | 62,900 | 61,000 | 61,100 | 3,837,080,000 |
13/10/2021 | 60,300 | -0.90 ▼ | -1.49 | 61,200 | 61,500 | 60,300 | 31,900 | 1,923,570,000 |
12/10/2021 | 61,200 | 0.10 ▲ | 0.16 | 61,100 | 61,800 | 60,800 | 21,000 | 1,285,200,000 |
11/10/2021 | 61,100 | -1.30 ▼ | -2.13 | 62,400 | 61,600 | 61,100 | 33,700 | 2,059,070,000 |
08/10/2021 | 62,400 | -0.40 ▼ | -0.64 | 62,800 | 63,000 | 61,500 | 30,200 | 1,884,480,000 |
07/10/2021 | 64,000 | 2.70 ▲ | 4.22 | 61,300 | 66,000 | 60,800 | 42,100 | 2,694,400,000 |
06/10/2021 | 61,300 | 0.50 ▲ | 0.82 | 60,800 | 61,600 | 60,800 | 44,500 | 2,727,850,000 |
05/10/2021 | 60,800 | 2.20 ▲ | 3.62 | 58,600 | 61,000 | 59,000 | 36,000 | 2,188,800,000 |
04/10/2021 | 58,600 | -0.40 ▼ | -0.68 | 59,600 | 59,000 | 57,700 | 38,200 | 2,238,520,000 |
01/10/2021 | 59,000 | -0.60 ▼ | -1.02 | 59,600 | 59,400 | 58,100 | 34,100 | 2,011,900,000 |
30/09/2021 | 59,600 | 1.60 ▲ | 2.68 | 58,000 | 59,800 | 58,400 | 26,300 | 1,567,480,000 |
29/09/2021 | 58,000 | -2.00 ▼ | -3.45 | 60,000 | 60,000 | 56,900 | 107,600 | 6,240,800,000 |
28/09/2021 | 60,000 | -2.00 ▼ | -3.33 | 64,000 | 61,000 | 57,100 | 65,500 | 3,930,000,000 |
27/09/2021 | 62,000 | -2.00 ▼ | -3.23 | 64,000 | 64,200 | 60,000 | 37,200 | 2,306,400,000 |
24/09/2021 | 64,000 | 1.30 ▲ | 2.03 | 62,700 | 67,000 | 62,700 | 74,300 | 4,755,200,000 |
23/09/2021 | 62,700 | 5.70 ▲ | 9.09 | 57,000 | 62,700 | 57,300 | 410,600 | 25,744,620,000 |
22/09/2021 | 57,000 | -0.10 ▼ | -0.18 | 57,100 | 57,200 | 56,800 | 21,600 | 1,231,200,000 |
21/09/2021 | 57,100 | -0.30 ▼ | -0.53 | 57,400 | 57,100 | 55,500 | 27,000 | 1,541,700,000 |
20/09/2021 | 57,400 | 0.40 ▲ | 0.70 | 57,000 | 57,500 | 56,900 | 38,300 | 2,198,420,000 |
17/09/2021 | 57,000 | 0.50 ▲ | 0.88 | 56,500 | 57,000 | 56,300 | 21,900 | 1,248,300,000 |
16/09/2021 | 56,500 | -0.30 ▼ | -0.53 | 56,800 | 56,800 | 56,200 | 39,400 | 2,226,100,000 |
15/09/2021 | 56,800 | -0.10 ▼ | -0.18 | 56,900 | 57,000 | 56,000 | 16,500 | 937,200,000 |
14/09/2021 | 56,900 | 0.00 ■■ | 0.00 | 56,900 | 56,900 | 56,300 | 12,400 | 705,560,000 |
13/09/2021 | 56,900 | -0.60 ▼ | -1.05 | 57,500 | 57,400 | 56,800 | 13,400 | 762,460,000 |
10/09/2021 | 57,500 | 1.50 ▲ | 2.61 | 56,000 | 57,800 | 56,000 | 39,900 | 2,294,250,000 |
09/09/2021 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,100 | 56,000 | 35,300 | 1,976,800,000 |
08/09/2021 | 56,000 | -1.60 ▼ | -2.86 | 57,600 | 56,200 | 55,000 | 20,900 | 1,170,400,000 |
07/09/2021 | 57,600 | -1.00 ▼ | -1.74 | 58,600 | 59,000 | 56,000 | 24,300 | 1,399,680,000 |
06/09/2021 | 58,600 | 0.60 ▲ | 1.02 | 58,000 | 59,000 | 57,000 | 28,200 | 1,652,520,000 |
01/09/2021 | 58,000 | -1.00 ▼ | -1.72 | 59,000 | 59,000 | 58,000 | 18,300 | 1,061,400,000 |
31/08/2021 | 59,000 | 0.70 ▲ | 1.19 | 58,300 | 61,000 | 58,400 | 25,700 | 1,516,300,000 |
30/08/2021 | 67,100 | 0.20 ▲ | 0.30 | 66,900 | 67,100 | 66,000 | 25,300 | 1,697,630,000 |
27/08/2021 | 66,900 | -0.10 ▼ | -0.15 | 67,000 | 67,600 | 66,500 | 21,000 | 1,404,900,000 |
26/08/2021 | 67,000 | 2.60 ▲ | 3.88 | 64,400 | 68,000 | 64,700 | 61,700 | 4,133,900,000 |
25/08/2021 | 64,400 | 0.60 ▲ | 0.93 | 63,800 | 64,800 | 62,900 | 3,400 | 218,960,000 |
24/08/2021 | 63,800 | -0.20 ▼ | -0.31 | 64,000 | 64,000 | 62,700 | 2,800 | 178,640,000 |
23/08/2021 | 64,000 | -0.50 ▼ | -0.78 | 64,500 | 65,000 | 63,000 | 7,500 | 480,000,000 |
20/08/2021 | 64,500 | -1.10 ▼ | -1.71 | 65,600 | 65,700 | 64,500 | 9,900 | 638,550,000 |
19/08/2021 | 65,600 | 0.00 ■■ | 0.00 | 65,600 | 65,600 | 65,000 | 16,900 | 1,108,640,000 |
18/08/2021 | 65,600 | -0.50 ▼ | -0.76 | 66,100 | 66,100 | 65,000 | 16,300 | 1,069,280,000 |
17/08/2021 | 66,100 | -0.70 ▼ | -1.06 | 66,800 | 66,800 | 65,000 | 29,100 | 1,923,510,000 |
16/08/2021 | 66,800 | 0.30 ▲ | 0.45 | 66,500 | 66,800 | 66,100 | 12,700 | 848,360,000 |
13/08/2021 | 66,500 | 1.50 ▲ | 2.26 | 65,000 | 67,500 | 65,000 | 40,600 | 2,699,900,000 |
12/08/2021 | 65,000 | -0.10 ▼ | -0.15 | 65,100 | 65,500 | 64,000 | 6,700 | 435,500,000 |
11/08/2021 | 65,100 | 0.00 ■■ | 0.00 | 65,100 | 66,200 | 65,000 | 16,700 | 1,087,170,000 |
10/08/2021 | 65,100 | 0.60 ▲ | 0.92 | 64,500 | 65,100 | 64,000 | 13,100 | 852,810,000 |
09/08/2021 | 64,500 | 0.50 ▲ | 0.78 | 64,000 | 64,600 | 64,300 | 2,200 | 141,900,000 |
06/08/2021 | 64,000 | 0.10 ▲ | 0.16 | 63,900 | 64,900 | 63,000 | 13,100 | 838,400,000 |
05/08/2021 | 63,900 | 0.30 ▲ | 0.47 | 63,600 | 64,000 | 63,600 | 2,800 | 178,920,000 |
04/08/2021 | 63,600 | 0.10 ▲ | 0.16 | 63,500 | 64,000 | 63,600 | 5,100 | 324,360,000 |
03/08/2021 | 63,500 | 0.00 ■■ | 0.00 | 63,500 | 64,500 | 63,000 | 8,100 | 514,350,000 |
02/08/2021 | 63,500 | 0.40 ▲ | 0.63 | 63,100 | 64,000 | 63,000 | 5,800 | 368,300,000 |
30/07/2021 | 63,100 | -1.70 ▼ | -2.69 | 64,800 | 65,100 | 63,000 | 21,800 | 1,375,580,000 |
29/07/2021 | 64,800 | 0.00 ■■ | 0.00 | 64,800 | 65,000 | 64,800 | 900 | 58,320,000 |
28/07/2021 | 64,800 | 0.30 ▲ | 0.46 | 64,500 | 65,100 | 64,000 | 4,100 | 265,680,000 |
27/07/2021 | 64,500 | 1.10 ▲ | 1.71 | 63,400 | 67,000 | 64,000 | 8,200 | 528,900,000 |
26/07/2021 | 63,400 | 0.40 ▲ | 0.63 | 64,200 | 64,000 | 61,000 | 7,400 | 469,160,000 |
23/07/2021 | 63,000 | -1.20 ▼ | -1.90 | 64,200 | 64,900 | 63,000 | 3,500 | 220,500,000 |
22/07/2021 | 64,200 | 2.60 ▲ | 4.05 | 61,600 | 64,200 | 62,400 | 30,900 | 1,983,780,000 |
21/07/2021 | 61,600 | 1.20 ▲ | 1.95 | 60,400 | 63,000 | 60,400 | 9,500 | 585,200,000 |
20/07/2021 | 60,400 | 0.00 ■■ | 0.00 | 60,400 | 60,500 | 59,500 | 4,500 | 271,800,000 |
19/07/2021 | 60,400 | -0.90 ▼ | -1.49 | 61,300 | 61,000 | 58,000 | 9,400 | 567,760,000 |
16/07/2021 | 61,300 | 0.10 ▲ | 0.16 | 61,200 | 61,500 | 60,000 | 4,100 | 251,330,000 |
15/07/2021 | 61,200 | 1.40 ▲ | 2.29 | 59,800 | 61,400 | 58,100 | 7,400 | 452,880,000 |
14/07/2021 | 59,800 | -0.10 ▼ | -0.17 | 59,900 | 59,800 | 58,100 | 10,400 | 621,920,000 |
13/07/2021 | 59,900 | -0.30 ▼ | -0.50 | 60,200 | 65,000 | 57,800 | 27,400 | 1,641,260,000 |
12/07/2021 | 60,200 | -5.60 ▼ | -9.30 | 65,800 | 65,800 | 59,300 | 32,400 | 1,950,480,000 |
09/07/2021 | 65,800 | 0.40 ▲ | 0.61 | 65,400 | 66,300 | 63,500 | 8,000 | 526,400,000 |
08/07/2021 | 65,400 | 2.40 ▲ | 3.67 | 63,000 | 69,300 | 63,000 | 23,700 | 1,549,980,000 |
07/07/2021 | 63,000 | -1.00 ▼ | -1.59 | 64,000 | 64,000 | 62,000 | 15,400 | 970,200,000 |
06/07/2021 | 64,000 | -2.00 ▼ | -3.13 | 66,000 | 66,000 | 64,000 | 14,300 | 915,200,000 |
05/07/2021 | 66,000 | -1.70 ▼ | -2.58 | 67,700 | 68,100 | 65,000 | 8,900 | 587,400,000 |
02/07/2021 | 67,700 | -0.30 ▼ | -0.44 | 68,000 | 68,000 | 66,400 | 12,900 | 873,330,000 |
01/07/2021 | 68,000 | 0.70 ▲ | 1.03 | 67,300 | 68,000 | 66,700 | 7,400 | 503,200,000 |
30/06/2021 | 67,300 | 0.00 ■■ | 0.00 | 67,300 | 68,000 | 66,500 | 6,800 | 457,640,000 |
29/06/2021 | 67,300 | 0.30 ▲ | 0.45 | 67,000 | 67,500 | 66,800 | 7,700 | 518,210,000 |
28/06/2021 | 67,000 | -0.70 ▼ | -1.04 | 67,700 | 69,500 | 67,000 | 11,500 | 770,500,000 |
25/06/2021 | 67,700 | -1.00 ▼ | -1.48 | 68,700 | 68,100 | 67,700 | 8,000 | 541,600,000 |
24/06/2021 | 68,700 | 0.20 ▲ | 0.29 | 68,500 | 68,800 | 68,300 | 10,300 | 707,610,000 |
23/06/2021 | 68,500 | -0.90 ▼ | -1.31 | 69,400 | 69,200 | 68,300 | 6,400 | 438,400,000 |
22/06/2021 | 69,400 | 0.60 ▲ | 0.86 | 68,800 | 70,000 | 68,900 | 11,500 | 798,100,000 |
21/06/2021 | 68,800 | -0.90 ▼ | -1.31 | 69,700 | 70,500 | 68,300 | 10,700 | 736,160,000 |
18/06/2021 | 69,700 | -0.10 ▼ | -0.14 | 69,800 | 70,900 | 68,000 | 33,700 | 2,348,890,000 |
17/06/2021 | 69,800 | -1.30 ▼ | -1.86 | 71,100 | 71,000 | 68,200 | 4,000 | 279,200,000 |
16/06/2021 | 71,100 | 0.10 ▲ | 0.14 | 71,000 | 71,700 | 70,500 | 11,000 | 782,100,000 |
15/06/2021 | 68,300 | 0.30 ▲ | 0.44 | 68,000 | 68,300 | 67,600 | 3,700 | 252,710,000 |
14/06/2021 | 68,000 | -0.70 ▼ | -1.03 | 68,700 | 69,000 | 68,000 | 9,500 | 646,000,000 |
11/06/2021 | 68,700 | 1.10 ▲ | 1.60 | 67,600 | 68,700 | 66,800 | 14,500 | 996,150,000 |
10/06/2021 | 67,600 | -0.30 ▼ | -0.44 | 67,900 | 67,900 | 67,500 | 11,000 | 743,600,000 |
09/06/2021 | 67,900 | 0.00 ■■ | 0.00 | 67,900 | 67,900 | 67,200 | 12,600 | 855,540,000 |
08/06/2021 | 67,900 | -0.10 ▼ | -0.15 | 68,000 | 68,300 | 67,500 | 17,300 | 1,174,670,000 |
07/06/2021 | 68,000 | 0.40 ▲ | 0.59 | 67,600 | 68,100 | 67,500 | 6,300 | 428,400,000 |
04/06/2021 | 67,600 | -0.40 ▼ | -0.59 | 68,000 | 69,500 | 67,300 | 32,500 | 2,197,000,000 |
03/06/2021 | 68,000 | -0.90 ▼ | -1.32 | 68,900 | 68,700 | 67,600 | 11,900 | 809,200,000 |
02/06/2021 | 68,900 | -0.10 ▼ | -0.15 | 69,000 | 69,300 | 67,600 | 17,600 | 1,212,640,000 |
01/06/2021 | 69,000 | -0.80 ▼ | -1.16 | 69,800 | 69,900 | 67,500 | 16,600 | 1,145,400,000 |
31/05/2021 | 69,800 | 0.00 ■■ | 0.00 | 69,300 | 70,000 | 68,000 | 7,500 | 523,500,000 |
28/05/2021 | 69,800 | 0.50 ▲ | 0.72 | 69,300 | 70,800 | 67,200 | 21,500 | 1,500,700,000 |
27/05/2021 | 69,300 | 1.40 ▲ | 2.02 | 67,900 | 71,100 | 66,700 | 32,800 | 2,273,040,000 |
26/05/2021 | 67,900 | -0.10 ▼ | -0.15 | 68,000 | 67,900 | 67,100 | 14,800 | 1,004,920,000 |
25/05/2021 | 68,000 | -1.50 ▼ | -2.21 | 69,500 | 69,000 | 67,200 | 11,100 | 754,800,000 |
24/05/2021 | 69,500 | 0.90 ▲ | 1.29 | 68,600 | 69,900 | 68,500 | 8,800 | 611,600,000 |
21/05/2021 | 68,600 | 1.00 ▲ | 1.46 | 67,600 | 68,800 | 67,800 | 8,100 | 555,660,000 |
20/05/2021 | 67,600 | -2.40 ▼ | -3.55 | 70,000 | 70,000 | 67,100 | 15,900 | 1,074,840,000 |
19/05/2021 | 70,000 | 0.10 ▲ | 0.14 | 69,900 | 70,000 | 69,900 | 6,100 | 427,000,000 |
18/05/2021 | 69,900 | 0.00 ■■ | 0.00 | 69,900 | 70,000 | 68,700 | 3,100 | 216,690,000 |
17/05/2021 | 69,900 | -0.60 ▼ | -0.86 | 70,500 | 70,200 | 68,200 | 21,300 | 1,488,870,000 |
14/05/2021 | 70,500 | 0.00 ■■ | 0.00 | 70,500 | 70,800 | 70,100 | 22,800 | 1,607,400,000 |
13/05/2021 | 70,500 | -2.40 ▼ | -3.40 | 72,900 | 72,000 | 70,400 | 4,500 | 317,250,000 |
12/05/2021 | 72,900 | 4.80 ▲ | 6.58 | 68,100 | 73,000 | 68,000 | 43,400 | 3,163,860,000 |
11/05/2021 | 68,100 | 1.20 ▲ | 1.76 | 66,900 | 69,000 | 67,000 | 9,700 | 660,570,000 |
10/05/2021 | 66,900 | -1.30 ▼ | -1.94 | 68,200 | 68,000 | 66,000 | 27,600 | 1,846,440,000 |
07/05/2021 | 68,200 | -1.80 ▼ | -2.64 | 70,000 | 70,200 | 67,000 | 41,000 | 2,796,200,000 |
06/05/2021 | 70,000 | -1.80 ▼ | -2.57 | 71,800 | 72,400 | 68,700 | 34,400 | 2,408,000,000 |
05/05/2021 | 71,800 | 0.30 ▲ | 0.42 | 71,500 | 73,900 | 71,400 | 13,700 | 983,660,000 |
04/05/2021 | 70,300 | -2.20 ▼ | -3.13 | 72,500 | 72,000 | 70,000 | 12,100 | 850,630,000 |
29/04/2021 | 72,500 | 5.30 ▲ | 7.31 | 67,200 | 73,500 | 67,500 | 68,600 | 4,973,500,000 |
28/04/2021 | 67,200 | -0.10 ▼ | -0.15 | 67,300 | 67,700 | 66,800 | 33,100 | 2,224,320,000 |
27/04/2021 | 67,300 | 1.20 ▲ | 1.78 | 66,100 | 67,300 | 65,500 | 23,100 | 1,554,630,000 |
26/04/2021 | 66,100 | -1.80 ▼ | -2.72 | 67,900 | 67,800 | 66,000 | 23,300 | 1,540,130,000 |
23/04/2021 | 67,900 | 3.30 ▲ | 4.86 | 64,600 | 68,300 | 64,200 | 37,800 | 2,566,620,000 |
22/04/2021 | 64,600 | -2.00 ▼ | -3.10 | 66,600 | 69,000 | 64,600 | 71,700 | 4,631,820,000 |
20/04/2021 | 66,600 | 0.00 ■■ | 0.00 | 66,600 | 68,000 | 64,400 | 69,200 | 4,608,720,000 |
19/04/2021 | 66,600 | -1.40 ▼ | -2.10 | 68,000 | 68,000 | 66,500 | 65,600 | 4,368,960,000 |
16/04/2021 | 68,000 | -2.50 ▼ | -3.68 | 70,500 | 70,000 | 67,000 | 58,400 | 3,971,200,000 |
15/04/2021 | 70,500 | -2.60 ▼ | -3.69 | 73,100 | 73,000 | 69,000 | 60,600 | 4,272,300,000 |
14/04/2021 | 73,100 | 1.20 ▲ | 1.64 | 71,900 | 73,100 | 66,200 | 205,800 | 15,043,980,000 |
13/04/2021 | 71,900 | -6.70 ▼ | -9.32 | 78,600 | 78,800 | 71,000 | 94,800 | 6,816,120,000 |
12/04/2021 | 78,600 | -2.90 ▼ | -3.69 | 81,500 | 81,500 | 77,000 | 59,400 | 4,668,840,000 |
09/04/2021 | 81,500 | -1.50 ▼ | -1.84 | 83,000 | 83,000 | 80,000 | 83,000 | 6,764,500,000 |
08/04/2021 | 83,000 | -3.30 ▼ | -3.98 | 86,300 | 86,000 | 83,000 | 43,300 | 3,593,900,000 |
07/04/2021 | 86,300 | -1.70 ▼ | -1.97 | 88,000 | 87,000 | 85,000 | 22,600 | 1,950,380,000 |
06/04/2021 | 88,000 | -3.80 ▼ | -4.32 | 91,800 | 91,900 | 85,100 | 26,800 | 2,358,400,000 |
05/04/2021 | 91,800 | 4.00 ▲ | 4.36 | 79,900 | 94,000 | 83,000 | 57,500 | 5,278,500,000 |
02/04/2021 | 87,800 | 7.90 ▲ | 9.00 | 79,900 | 87,800 | 78,000 | 127,700 | 11,212,060,000 |
01/04/2021 | 79,900 | 0.40 ▲ | 0.50 | 79,500 | 80,000 | 79,000 | 13,900 | 1,110,610,000 |
31/03/2021 | 79,500 | 0.50 ▲ | 0.63 | 79,000 | 79,500 | 78,100 | 6,600 | 524,700,000 |
30/03/2021 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 78,000 | 9,100 | 718,900,000 |
29/03/2021 | 79,000 | 1.00 ▲ | 1.27 | 78,000 | 82,000 | 78,100 | 14,900 | 1,177,100,000 |
26/03/2021 | 78,000 | -4.00 ▼ | -5.13 | 82,000 | 83,000 | 78,000 | 32,600 | 2,542,800,000 |
25/03/2021 | 82,000 | 2.30 ▲ | 2.80 | 79,700 | 83,000 | 71,800 | 29,100 | 2,386,200,000 |
24/03/2021 | 79,700 | -0.20 ▼ | -0.25 | 79,900 | 79,900 | 78,700 | 21,600 | 1,721,520,000 |
23/03/2021 | 79,900 | 0.90 ▲ | 1.13 | 79,000 | 80,000 | 79,000 | 20,000 | 1,598,000,000 |
22/03/2021 | 79,000 | -1.50 ▼ | -1.90 | 80,500 | 80,500 | 78,700 | 35,800 | 2,828,200,000 |
19/03/2021 | 80,500 | 0.90 ▲ | 1.12 | 79,600 | 80,500 | 78,800 | 6,500 | 523,250,000 |
18/03/2021 | 79,600 | -1.90 ▼ | -2.39 | 81,500 | 82,000 | 79,600 | 15,300 | 1,217,880,000 |
17/03/2021 | 81,500 | 2.80 ▲ | 3.44 | 78,700 | 81,700 | 78,500 | 39,600 | 3,227,400,000 |
16/03/2021 | 78,700 | 3.20 ▲ | 4.07 | 75,500 | 78,700 | 74,600 | 46,200 | 3,635,940,000 |
15/03/2021 | 75,500 | 2.70 ▲ | 3.58 | 72,800 | 75,500 | 72,600 | 39,300 | 2,967,150,000 |
12/03/2021 | 72,800 | 0.30 ▲ | 0.41 | 72,500 | 73,000 | 72,100 | 22,700 | 1,652,560,000 |
11/03/2021 | 72,500 | 1.00 ▲ | 1.38 | 71,500 | 73,500 | 71,300 | 37,400 | 2,711,500,000 |
10/03/2021 | 71,500 | 0.50 ▲ | 0.70 | 71,000 | 71,500 | 69,600 | 26,300 | 1,880,450,000 |
09/03/2021 | 71,000 | 0.50 ▲ | 0.70 | 70,500 | 73,000 | 69,600 | 34,500 | 2,449,500,000 |
08/03/2021 | 70,500 | 2.50 ▲ | 3.55 | 68,000 | 70,500 | 68,400 | 20,800 | 1,466,400,000 |
05/03/2021 | 68,000 | -0.10 ▼ | -0.15 | 68,100 | 68,100 | 66,100 | 22,700 | 1,543,600,000 |
04/03/2021 | 68,100 | -1.80 ▼ | -2.64 | 69,900 | 70,000 | 65,000 | 53,900 | 3,670,590,000 |
03/03/2021 | 69,900 | -0.10 ▼ | -0.14 | 70,000 | 71,000 | 68,500 | 14,800 | 1,034,520,000 |
02/03/2021 | 70,000 | -1.00 ▼ | -1.43 | 71,000 | 73,500 | 68,800 | 46,400 | 3,248,000,000 |
01/03/2021 | 71,000 | 6.40 ▲ | 9.01 | 64,600 | 71,000 | 65,500 | 99,900 | 7,092,900,000 |
26/02/2021 | 64,600 | 0.60 ▲ | 0.93 | 64,000 | 66,300 | 63,700 | 36,500 | 2,357,900,000 |
25/02/2021 | 64,000 | 5.00 ▲ | 7.81 | 59,000 | 64,000 | 60,300 | 106,500 | 6,816,000,000 |
24/02/2021 | 59,000 | 0.60 ▲ | 1.02 | 58,400 | 59,100 | 58,000 | 19,100 | 1,126,900,000 |
23/02/2021 | 58,400 | 0.70 ▲ | 1.20 | 57,700 | 58,400 | 57,700 | 18,300 | 1,068,720,000 |
22/02/2021 | 57,700 | -0.20 ▼ | -0.35 | 57,900 | 58,300 | 57,700 | 23,900 | 1,379,030,000 |
19/02/2021 | 58,000 | 0.60 ▲ | 1.03 | 57,400 | 58,000 | 57,100 | 6,900 | 400,200,000 |
18/02/2021 | 57,400 | -0.60 ▼ | -1.05 | 58,000 | 57,800 | 56,900 | 13,300 | 763,420,000 |
17/02/2021 | 58,000 | 1.60 ▲ | 2.76 | 56,400 | 58,000 | 56,400 | 12,400 | 719,200,000 |
09/02/2021 | 56,400 | -0.20 ▼ | -0.35 | 56,600 | 56,600 | 55,100 | 38,600 | 2,177,040,000 |
08/02/2021 | 56,600 | -0.40 ▼ | -0.71 | 57,000 | 57,000 | 56,000 | 17,600 | 996,160,000 |
05/02/2021 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,900 | 56,100 | 10,000 | 570,000,000 |
05/01/2021 | 55,400 | 0.10 ▲ | 0.18 | 55,300 | 55,400 | 55,300 | 3,800 | 210,520,000 |
04/01/2021 | 55,300 | -0.60 ▼ | -1.08 | 55,900 | 56,000 | 55,300 | 34,300 | 1,896,790,000 |
31/12/2020 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 55,900 | 55,500 | 4,800 | 268,320,000 |
30/12/2020 | 55,900 | 0.50 ▲ | 0.89 | 55,400 | 56,100 | 55,400 | 7,400 | 413,660,000 |
29/12/2020 | 55,400 | -0.40 ▼ | -0.72 | 55,800 | 55,800 | 55,400 | 1,370 | 75,898,000 |
28/12/2020 | 55,800 | -1.00 ▼ | -1.79 | 56,800 | 56,200 | 55,700 | 1,890 | 105,462,000 |
27/12/2020 | 56,800 | 0.00 ■■ | 0.00 | 56,800 | 56,900 | 55,400 | 920 | 52,256,000 |
25/12/2020 | 56,800 | 0.00 ■■ | 0.00 | 56,800 | 56,900 | 55,400 | 920 | 52,256,000 |
24/12/2020 | 56,800 | 0.50 ▲ | 0.88 | 56,300 | 56,800 | 55,300 | 3,520 | 199,936,000 |
23/12/2020 | 56,300 | 0.50 ▲ | 0.89 | 55,800 | 59,900 | 56,000 | 1,900 | 106,970,000 |
22/12/2020 | 55,800 | 0.80 ▲ | 1.43 | 55,000 | 55,800 | 53,800 | 8,790 | 490,482,000 |
21/12/2020 | 55,000 | -1.60 ▼ | -2.91 | 56,600 | 56,700 | 55,000 | 4,600 | 253,000,000 |
20/12/2020 | 56,600 | 0.10 ▲ | 0.18 | 56,500 | 56,800 | 56,000 | 430 | 24,338,000 |
18/12/2020 | 56,600 | 0.10 ▲ | 0.18 | 56,500 | 56,800 | 56,000 | 430 | 24,338,000 |
17/12/2020 | 56,500 | -0.30 ▼ | -0.53 | 56,800 | 56,900 | 56,000 | 2,040 | 115,260,000 |
16/12/2020 | 56,800 | -0.20 ▼ | -0.35 | 57,000 | 57,500 | 56,800 | 510 | 28,968,000 |
15/12/2020 | 57,000 | 0.50 ▲ | 0.88 | 56,500 | 57,500 | 56,500 | 2,460 | 140,220,000 |
14/12/2020 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,000 | 56,300 | 2,640 | 149,160,000 |
13/12/2020 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 56,700 | 1,890 | 107,730,000 |
11/12/2020 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 56,700 | 1,890 | 107,730,000 |
10/12/2020 | 56,900 | 0.10 ▲ | 0.18 | 56,800 | 57,200 | 56,700 | 1,040 | 59,176,000 |
09/12/2020 | 56,800 | -0.20 ▼ | -0.35 | 57,000 | 57,000 | 56,700 | 1,300 | 73,840,000 |
08/12/2020 | 57,000 | -0.50 ▼ | -0.88 | 57,500 | 58,000 | 56,900 | 2,640 | 150,480,000 |
07/12/2020 | 57,500 | 0.30 ▲ | 0.52 | 57,200 | 58,500 | 57,500 | 1,870 | 107,525,000 |
04/12/2020 | 57,300 | -0.10 ▼ | -0.17 | 57,400 | 57,700 | 57,300 | 5,200 | 297,960,000 |
03/12/2020 | 57,400 | 1.30 ▲ | 2.26 | 56,100 | 57,400 | 56,100 | 3,010 | 172,774,000 |
02/12/2020 | 57,100 | -0.40 ▼ | -0.70 | 57,500 | 57,500 | 57,100 | 1,630 | 93,073,000 |
01/12/2020 | 57,500 | 1.50 ▲ | 2.61 | 56,000 | 61,000 | 55,200 | 4,670 | 268,525,000 |
30/11/2020 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 55,300 | 11,200 | 627,200,000 |
27/11/2020 | 56,000 | 0.30 ▲ | 0.54 | 55,700 | 56,000 | 55,000 | 12,700 | 711,200,000 |
26/11/2020 | 55,700 | 0.40 ▲ | 0.72 | 55,300 | 56,500 | 55,300 | 7,300 | 406,610,000 |
25/11/2020 | 55,300 | -1.10 ▼ | -1.99 | 56,400 | 56,900 | 55,300 | 29,100 | 1,609,230,000 |
24/11/2020 | 56,400 | -1.60 ▼ | -2.84 | 58,000 | 58,000 | 56,400 | 16,500 | 930,600,000 |
23/11/2020 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 57,600 | 17,000 | 986,000,000 |
20/11/2020 | 58,000 | 4.80 ▲ | 8.28 | 53,200 | 58,000 | 53,200 | 78,500 | 4,553,000,000 |
19/11/2020 | 53,200 | -0.30 ▼ | -0.56 | 53,500 | 53,800 | 53,200 | 8,800 | 468,160,000 |
18/11/2020 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,600 | 53,000 | 670 | 35,845,000 |
17/11/2020 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 52,900 | 1,610 | 86,135,000 |
16/11/2020 | 53,500 | 0.50 ▲ | 0.93 | 53,000 | 53,500 | 52,900 | 2,560 | 136,960,000 |
13/11/2020 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,100 | 52,800 | 1,870 | 99,110,000 |
12/11/2020 | 53,000 | -1.30 ▼ | -2.45 | 54,300 | 54,100 | 52,800 | 4,790 | 253,870,000 |
11/11/2020 | 54,300 | 0.00 ■■ | 0.00 | 54,300 | 54,500 | 54,000 | 1,320 | 71,676,000 |
10/11/2020 | 54,300 | 0.40 ▲ | 0.74 | 53,900 | 54,900 | 53,900 | 910 | 49,413,000 |
09/11/2020 | 53,900 | 0.40 ▲ | 0.74 | 53,500 | 53,900 | 53,300 | 1,240 | 66,836,000 |
06/11/2020 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 53,200 | 1,710 | 91,485,000 |
05/11/2020 | 53,500 | 0.10 ▲ | 0.19 | 53,400 | 53,500 | 53,100 | 11,100 | 593,850,000 |
04/11/2020 | 53,400 | 0.20 ▲ | 0.37 | 53,200 | 53,400 | 52,800 | 640 | 34,176,000 |
03/11/2020 | 53,200 | -0.30 ▼ | -0.56 | 53,500 | 54,400 | 53,000 | 1,700 | 90,440,000 |
02/11/2020 | 53,500 | -0.70 ▼ | -1.31 | 54,200 | 54,000 | 53,000 | 660 | 35,310,000 |
30/10/2020 | 54,200 | 0.20 ▲ | 0.37 | 54,000 | 54,200 | 53,900 | 3,500 | 189,700,000 |
29/10/2020 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,000 | 53,000 | 9,400 | 507,600,000 |
28/10/2020 | 53,800 | -0.70 ▼ | -1.30 | 54,500 | 55,000 | 53,800 | 14,600 | 785,480,000 |
27/10/2020 | 54,500 | -1.70 ▼ | -3.12 | 56,200 | 56,200 | 54,500 | 3,220 | 175,490,000 |
26/10/2020 | 56,200 | -0.60 ▼ | -1.07 | 56,800 | 56,600 | 56,200 | 790 | 44,398,000 |
23/10/2020 | 56,800 | -0.60 ▼ | -1.06 | 57,400 | 57,500 | 56,100 | 1,660 | 94,288,000 |
22/10/2020 | 57,400 | 1.60 ▲ | 2.79 | 55,800 | 57,500 | 55,600 | 4,870 | 279,538,000 |
21/10/2020 | 55,800 | 2.40 ▲ | 4.30 | 53,400 | 57,500 | 53,800 | 42,800 | 2,388,240,000 |
20/10/2020 | 53,400 | 0.00 ■■ | 0.00 | 53,400 | 53,400 | 53,100 | 1,100 | 58,740,000 |
19/10/2020 | 53,400 | 0.60 ▲ | 1.12 | 52,800 | 53,500 | 52,800 | 1,660 | 88,644,000 |
16/10/2020 | 52,800 | -0.20 ▼ | -0.38 | 53,000 | 53,800 | 51,500 | 3,860 | 203,808,000 |
15/10/2020 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,300 | 52,800 | 16,500 | 874,500,000 |
14/10/2020 | 53,000 | 0.10 ▲ | 0.19 | 52,900 | 53,300 | 52,500 | 17,300 | 916,900,000 |
13/10/2020 | 52,900 | 0.20 ▲ | 0.38 | 52,700 | 52,900 | 52,500 | 17,900 | 946,910,000 |
12/10/2020 | 52,700 | -0.40 ▼ | -0.76 | 53,100 | 53,400 | 52,500 | 1,810 | 95,387,000 |
09/10/2020 | 53,100 | 0.40 ▲ | 0.75 | 52,700 | 53,500 | 52,200 | 5,400 | 286,740,000 |
08/10/2020 | 52,700 | -0.10 ▼ | -0.19 | 52,800 | 53,000 | 52,000 | 2,530 | 133,331,000 |
07/10/2020 | 52,800 | -0.80 ▼ | -1.52 | 53,600 | 53,400 | 52,700 | 3,030 | 159,984,000 |
06/10/2020 | 53,600 | 1.20 ▲ | 2.24 | 52,400 | 54,900 | 51,900 | 20,100 | 1,077,360,000 |
05/10/2020 | 52,400 | -0.40 ▼ | -0.76 | 52,800 | 52,800 | 51,800 | 22,000 | 1,152,800,000 |
02/10/2020 | 52,800 | -0.50 ▼ | -0.95 | 53,300 | 53,500 | 51,800 | 3,600 | 190,080,000 |
01/10/2020 | 53,300 | 2.80 ▲ | 5.25 | 50,500 | 53,300 | 50,500 | 4,420 | 235,586,000 |
30/09/2020 | 50,500 | 0.70 ▲ | 1.39 | 49,800 | 50,500 | 49,700 | 2,890 | 145,945,000 |
29/09/2020 | 49,800 | 0.30 ▲ | 0.60 | 49,500 | 49,900 | 49,500 | 610 | 30,378,000 |
28/09/2020 | 49,500 | 0.10 ▲ | 0.20 | 49,400 | 50,200 | 49,500 | 2,800 | 138,600,000 |
25/09/2020 | 49,400 | 0.10 ▲ | 0.20 | 49,300 | 49,400 | 49,300 | 9,500 | 469,300,000 |
24/09/2020 | 49,300 | 0.00 ■■ | 0.00 | 49,300 | 49,500 | 49,200 | 1,260 | 62,118,000 |
23/09/2020 | 49,300 | 0.20 ▲ | 0.41 | 49,100 | 49,400 | 49,300 | 220 | 10,846,000 |
22/09/2020 | 49,100 | -0.20 ▼ | -0.41 | 49,300 | 49,500 | 49,000 | 1,090 | 53,519,000 |
21/09/2020 | 49,300 | -0.10 ▼ | -0.20 | 49,400 | 49,400 | 48,900 | 20,000 | 986,000,000 |
18/09/2020 | 49,400 | 0.40 ▲ | 0.81 | 49,000 | 49,500 | 49,000 | 440 | 21,736,000 |
17/09/2020 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,100 | 48,800 | 1,760 | 86,240,000 |
16/09/2020 | 49,000 | -0.30 ▼ | -0.61 | 49,300 | 49,400 | 49,000 | 18,800 | 921,200,000 |
15/09/2020 | 49,300 | -0.10 ▼ | -0.20 | 49,400 | 49,500 | 49,300 | 160 | 7,888,000 |
14/09/2020 | 49,400 | 0.20 ▲ | 0.40 | 49,200 | 49,600 | 49,200 | 120 | 5,928,000 |
11/09/2020 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 49,300 | 49,200 | 14,300 | 703,560,000 |
10/09/2020 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 50,000 | 49,000 | 1,580 | 77,736,000 |
09/09/2020 | 49,200 | 0.10 ▲ | 0.20 | 49,100 | 49,200 | 48,700 | 11,600 | 570,720,000 |
08/09/2020 | 49,100 | 0.00 ■■ | 0.00 | 49,100 | 49,500 | 48,900 | 1,800 | 88,380,000 |
07/09/2020 | 49,100 | -1.10 ▼ | -2.24 | 50,200 | 49,900 | 49,100 | 13,800 | 677,580,000 |
04/09/2020 | 50,200 | 0.50 ▲ | 1.00 | 49,700 | 50,300 | 49,000 | 640 | 32,128,000 |
03/09/2020 | 49,700 | -0.30 ▼ | -0.60 | 50,000 | 50,500 | 49,300 | 480 | 23,856,000 |
01/09/2020 | 50,000 | 0.90 ▲ | 1.80 | 49,100 | 50,000 | 49,100 | 2,710 | 135,500,000 |
31/08/2020 | 49,100 | -2.60 ▼ | -5.30 | 51,700 | 51,200 | 49,000 | 3,010 | 147,791,000 |
28/08/2020 | 51,700 | -0.50 ▼ | -0.97 | 52,200 | 52,200 | 51,500 | 2,400 | 124,080,000 |
27/08/2020 | 52,200 | 0.30 ▲ | 0.57 | 51,900 | 52,200 | 51,500 | 4,500 | 234,900,000 |
26/08/2020 | 51,900 | 0.90 ▲ | 1.73 | 51,000 | 51,900 | 50,200 | 2,140 | 111,066,000 |
25/08/2020 | 51,000 | 0.20 ▲ | 0.39 | 50,800 | 51,000 | 50,000 | 940 | 47,940,000 |
24/08/2020 | 50,800 | -0.20 ▼ | -0.39 | 51,000 | 51,500 | 50,200 | 19,800 | 1,005,840,000 |
21/08/2020 | 51,000 | -2.00 ▼ | -3.92 | 53,000 | 52,900 | 50,200 | 28,900 | 1,473,900,000 |
20/08/2020 | 53,000 | -0.50 ▼ | -0.94 | 53,500 | 55,500 | 53,000 | 21,000 | 1,113,000,000 |
19/08/2020 | 53,500 | 2.80 ▲ | 5.23 | 50,700 | 53,500 | 51,000 | 2,970 | 158,895,000 |
18/08/2020 | 50,700 | 0.90 ▲ | 1.78 | 49,800 | 50,700 | 49,800 | 1,560 | 79,092,000 |
17/08/2020 | 49,800 | 1.00 ▲ | 2.01 | 48,800 | 50,800 | 49,000 | 8,400 | 418,320,000 |
14/08/2020 | 48,800 | 0.10 ▲ | 0.20 | 48,700 | 48,900 | 48,500 | 2,150 | 104,920,000 |
13/08/2020 | 48,700 | 0.20 ▲ | 0.41 | 48,500 | 48,900 | 48,500 | 1,580 | 76,946,000 |
12/08/2020 | 48,500 | 1.60 ▲ | 3.30 | 46,900 | 48,500 | 47,100 | 2,020 | 97,970,000 |
11/08/2020 | 46,900 | 0.00 ■■ | 0.00 | 46,900 | 47,500 | 46,800 | 30,000 | 1,407,000,000 |
10/08/2020 | 46,900 | 1.20 ▲ | 2.56 | 45,700 | 47,000 | 45,700 | 31,000 | 1,453,900,000 |
07/08/2020 | 45,700 | 0.00 ■■ | 0.00 | 45,700 | 46,000 | 45,500 | 31,100 | 1,421,270,000 |
06/08/2020 | 45,700 | -0.30 ▼ | -0.66 | 46,000 | 46,000 | 45,500 | 720 | 32,904,000 |
05/08/2020 | 46,000 | 1.10 ▲ | 2.39 | 44,900 | 46,000 | 44,800 | 1,070 | 49,220,000 |
04/08/2020 | 44,900 | 0.30 ▲ | 0.67 | 44,600 | 46,900 | 44,600 | 3,150 | 141,435,000 |
03/08/2020 | 44,600 | 2.80 ▲ | 6.28 | 41,800 | 45,000 | 42,000 | 3,170 | 141,382,000 |
31/07/2020 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 41,800 | 41,500 | 1,030 | 43,054,000 |
30/07/2020 | 41,500 | -0.20 ▼ | -0.48 | 41,700 | 41,900 | 41,400 | 7,600 | 315,400,000 |
29/07/2020 | 41,700 | -0.30 ▼ | -0.72 | 42,000 | 42,200 | 41,400 | 3,110 | 129,687,000 |
28/07/2020 | 42,000 | 0.50 ▲ | 1.19 | 41,500 | 42,000 | 41,400 | 21,400 | 898,800,000 |
27/07/2020 | 41,500 | -0.10 ▼ | -0.24 | 41,600 | 42,300 | 41,500 | 43,300 | 1,796,950,000 |
24/07/2020 | 41,600 | 0.00 ■■ | 0.00 | 41,600 | 42,200 | 41,600 | 70,200 | 2,920,320,000 |
23/07/2020 | 41,600 | 0.50 ▲ | 1.20 | 41,100 | 42,000 | 41,100 | 22,700 | 944,320,000 |
22/07/2020 | 41,100 | -0.30 ▼ | -0.73 | 41,400 | 41,600 | 41,100 | 2,220 | 91,242,000 |
21/07/2020 | 41,400 | 0.20 ▲ | 0.48 | 41,200 | 42,400 | 41,000 | 2,690 | 111,366,000 |
20/07/2020 | 41,200 | 3.10 ▲ | 7.52 | 38,100 | 41,900 | 40,600 | 5,420 | 223,304,000 |
17/07/2020 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,100 | 40 | 1,524,000 |
16/07/2020 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,400 | 38,100 | 30 | 1,143,000 |
15/07/2020 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 38,000 | 510 | 19,380,000 |
14/07/2020 | 37,800 | 0.20 ▲ | 0.53 | 37,600 | 38,000 | 37,800 | 1,600 | 60,480,000 |
13/07/2020 | 37,600 | -0.40 ▼ | -1.06 | 38,000 | 37,600 | 37,600 | 100 | 3,760,000 |
10/07/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,600 | 240 | 9,120,000 |
09/07/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,200 | 38,000 | 590 | 22,420,000 |
08/07/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 400 | 15,200,000 |
07/07/2020 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,100 | 38,000 | 300 | 11,400,000 |
06/07/2020 | 37,500 | -0.20 ▼ | -0.53 | 37,700 | 37,600 | 37,300 | 1,260 | 47,250,000 |
03/07/2020 | 37,700 | -0.20 ▼ | -0.53 | 37,900 | 37,700 | 37,500 | 720 | 27,144,000 |
02/07/2020 | 37,900 | 0.10 ▲ | 0.26 | 37,800 | 37,900 | 37,500 | 330 | 12,507,000 |
01/07/2020 | 37,800 | 0.60 ▲ | 1.59 | 37,200 | 37,800 | 37,500 | 1,400 | 52,920,000 |
30/06/2020 | 37,200 | -0.60 ▼ | -1.61 | 37,800 | 37,800 | 37,200 | 430 | 15,996,000 |
29/06/2020 | 37,800 | -0.40 ▼ | -1.06 | 38,200 | 38,000 | 37,800 | 700 | 26,460,000 |
26/06/2020 | 38,200 | 0.30 ▲ | 0.79 | 37,900 | 38,200 | 37,900 | 5,100 | 194,820,000 |
25/06/2020 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 37,900 | 37,800 | 1,600 | 60,640,000 |
24/06/2020 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 37,800 | 7,200 | 273,600,000 |
23/06/2020 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 38,000 | 37,800 | 7,500 | 283,500,000 |
22/06/2020 | 37,800 | 0.30 ▲ | 0.79 | 37,500 | 39,000 | 37,500 | 6,900 | 260,820,000 |
19/06/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 5,700 | 213,750,000 |
18/06/2020 | 37,500 | 0.50 ▲ | 1.33 | 37,000 | 37,500 | 37,000 | 500 | 18,750,000 |
17/06/2020 | 37,000 | 0.50 ▲ | 1.35 | 36,500 | 37,000 | 37,000 | 150 | 5,550,000 |
16/06/2020 | 36,500 | -0.30 ▼ | -0.82 | 36,800 | 36,800 | 33,600 | 570 | 20,805,000 |
15/06/2020 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,500 | 36,800 | 1,060 | 39,008,000 |
12/06/2020 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,400 | 36,800 | 1,760 | 65,120,000 |
11/06/2020 | 37,400 | -0.40 ▼ | -1.07 | 37,800 | 37,400 | 37,300 | 290 | 10,846,000 |
10/06/2020 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 38,000 | 37,000 | 730 | 27,594,000 |
09/06/2020 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,900 | 780 | 29,562,000 |
08/06/2020 | 38,000 | -0.20 ▼ | -0.53 | 38,200 | 38,100 | 37,800 | 6,700 | 254,600,000 |
06/06/2020 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,200 | 38,200 | 60 | 2,292,000 |
05/06/2020 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,200 | 38,200 | 60 | 2,292,000 |
04/06/2020 | 38,100 | 0.60 ▲ | 1.57 | 37,500 | 38,500 | 38,100 | 50 | 1,905,000 |
03/06/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,000 | 1,830 | 68,625,000 |
02/06/2020 | 37,500 | -1.20 ▼ | -3.20 | 38,700 | 38,700 | 37,500 | 1,240 | 46,500,000 |
01/06/2020 | 38,700 | 0.10 ▲ | 0.26 | 38,600 | 38,700 | 38,100 | 300 | 11,610,000 |
31/05/2020 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 39,500 | 38,600 | 240 | 9,264,000 |
29/05/2020 | 38,600 | 0.20 ▲ | 0.52 | 38,400 | 39,500 | 38,600 | 240 | 9,264,000 |
28/05/2020 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 39,900 | 2,290 | 91,371,000 |
27/05/2020 | 40,000 | 0.20 ▲ | 0.50 | 39,800 | 40,500 | 39,900 | 2,140 | 85,600,000 |
26/05/2020 | 39,800 | -0.20 ▼ | -0.50 | 40,000 | 41,000 | 39,500 | 3,300 | 131,340,000 |
25/05/2020 | 40,000 | 0.50 ▲ | 1.25 | 39,500 | 40,000 | 39,200 | 1,350 | 54,000,000 |
24/05/2020 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,100 | 600 | 23,700,000 |
22/05/2020 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,100 | 600 | 23,700,000 |
21/05/2020 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 360 | 14,220,000 |
20/05/2020 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 35,600 | 570 | 22,515,000 |
19/05/2020 | 39,500 | 0.70 ▲ | 1.77 | 38,800 | 39,500 | 39,000 | 810 | 31,995,000 |
18/05/2020 | 38,800 | 0.20 ▲ | 0.52 | 38,600 | 38,800 | 38,400 | 250 | 9,700,000 |
17/05/2020 | 38,600 | 0.10 ▲ | 0.26 | 38,500 | 39,500 | 38,600 | 310 | 11,966,000 |
15/05/2020 | 38,600 | 0.10 ▲ | 0.26 | 38,500 | 39,500 | 38,600 | 310 | 11,966,000 |
14/05/2020 | 38,500 | 0.50 ▲ | 1.30 | 38,000 | 39,000 | 38,000 | 220 | 8,470,000 |
13/05/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 39,000 | 38,000 | 1,310 | 49,780,000 |
12/05/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,400 | 38,000 | 540 | 20,520,000 |
11/05/2020 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,200 | 37,500 | 860 | 32,680,000 |
10/05/2020 | 38,000 | -0.90 ▼ | -2.37 | 38,900 | 39,000 | 38,000 | 970 | 36,860,000 |
08/05/2020 | 38,000 | -0.90 ▼ | -2.37 | 38,900 | 39,000 | 38,000 | 970 | 36,860,000 |
07/05/2020 | 38,900 | -0.40 ▼ | -1.03 | 39,300 | 39,300 | 38,900 | 690 | 26,841,000 |
06/05/2020 | 39,300 | 0.40 ▲ | 1.02 | 38,900 | 39,300 | 38,900 | 1,200 | 47,160,000 |
05/05/2020 | 38,900 | -0.10 ▼ | -0.26 | 39,000 | 39,000 | 38,900 | 230 | 8,947,000 |
04/05/2020 | 39,000 | -0.10 ▼ | -0.26 | 39,100 | 39,100 | 38,800 | 1,350 | 52,650,000 |
01/05/2020 | 39,100 | 0.50 ▲ | 1.28 | 38,600 | 39,100 | 38,500 | 910 | 35,581,000 |
30/04/2020 | 39,100 | 0.50 ▲ | 1.28 | 38,600 | 39,100 | 38,500 | 910 | 35,581,000 |
29/04/2020 | 39,100 | 0.50 ▲ | 1.28 | 38,600 | 39,100 | 38,500 | 910 | 35,581,000 |
28/04/2020 | 38,600 | 0.30 ▲ | 0.78 | 38,300 | 38,700 | 38,300 | 790 | 30,494,000 |
27/04/2020 | 38,300 | 0.90 ▲ | 2.35 | 37,400 | 38,300 | 37,300 | 940 | 36,002,000 |
26/04/2020 | 37,400 | 0.40 ▲ | 1.07 | 37,000 | 37,400 | 36,700 | 710 | 26,554,000 |
24/04/2020 | 37,400 | 0.40 ▲ | 1.07 | 37,000 | 37,400 | 36,700 | 710 | 26,554,000 |
23/04/2020 | 37,000 | 1.60 ▲ | 4.32 | 35,400 | 37,500 | 36,500 | 2,080 | 76,960,000 |
22/04/2020 | 35,400 | 0.90 ▲ | 2.54 | 34,500 | 35,500 | 34,100 | 480 | 16,992,000 |
21/04/2020 | 34,500 | -0.30 ▼ | -0.87 | 34,800 | 35,500 | 34,500 | 540 | 18,630,000 |
20/04/2020 | 34,800 | -1.00 ▼ | -2.87 | 35,800 | 35,500 | 34,800 | 320 | 11,136,000 |
19/04/2020 | 35,800 | 0.40 ▲ | 1.12 | 35,400 | 35,800 | 35,800 | 30 | 1,074,000 |
17/04/2020 | 35,800 | 0.40 ▲ | 1.12 | 35,400 | 35,800 | 35,800 | 30 | 1,074,000 |
16/04/2020 | 35,400 | -0.10 ▼ | -0.28 | 35,500 | 35,400 | 35,000 | 60 | 2,124,000 |
15/04/2020 | 35,500 | 1.50 ▲ | 4.23 | 34,000 | 35,500 | 34,000 | 120 | 4,260,000 |
14/04/2020 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10 | 340,000 |
13/04/2020 | 34,000 | 2.10 ▲ | 6.18 | 31,900 | 34,000 | 33,000 | 110 | 3,740,000 |
12/04/2020 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,900 | 1,000 | 31,900,000 |
10/04/2020 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,900 | 1,000 | 31,900,000 |
09/04/2020 | 32,000 | -0.10 ▼ | -0.31 | 32,100 | 33,000 | 32,000 | 720 | 23,040,000 |
08/04/2020 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,300 | 32,000 | 320 | 10,272,000 |
07/04/2020 | 32,200 | 0.40 ▲ | 1.24 | 31,800 | 32,200 | 32,000 | 190 | 6,118,000 |
06/04/2020 | 31,800 | -1.00 ▼ | -3.14 | 32,800 | 33,000 | 31,800 | 250 | 7,950,000 |
05/04/2020 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 30,000 | 950 | 31,160,000 |
03/04/2020 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 30,000 | 950 | 31,160,000 |
02/04/2020 | 32,800 | 1.80 ▲ | 5.49 | 31,000 | 32,800 | 32,800 | 10 | 328,000 |
01/04/2020 | 32,800 | 1.80 ▲ | 5.49 | 31,000 | 32,800 | 32,800 | 10 | 328,000 |
31/03/2020 | 31,000 | -0.60 ▼ | -1.94 | 31,600 | 31,600 | 31,000 | 1,600 | 49,600,000 |
30/03/2020 | 31,600 | -0.40 ▼ | -1.27 | 32,000 | 32,000 | 31,200 | 480 | 15,168,000 |
29/03/2020 | 32,000 | -2.80 ▼ | -8.75 | 34,800 | 34,700 | 32,000 | 1,150 | 36,800,000 |
27/03/2020 | 32,000 | -2.80 ▼ | -8.75 | 34,800 | 34,700 | 32,000 | 1,150 | 36,800,000 |
26/03/2020 | 34,800 | 0.30 ▲ | 0.86 | 34,500 | 35,000 | 32,000 | 1,580 | 54,984,000 |
25/03/2020 | 34,500 | 2.30 ▲ | 6.67 | 32,200 | 35,000 | 30,100 | 820 | 28,290,000 |
24/03/2020 | 32,200 | 2.90 ▲ | 9.01 | 29,300 | 32,200 | 31,500 | 450 | 14,490,000 |
23/03/2020 | 29,300 | -3.10 ▼ | -10.58 | 32,400 | 30,300 | 29,200 | 1,870 | 54,791,000 |
22/03/2020 | 32,400 | 1.30 ▲ | 4.01 | 31,100 | 32,400 | 28,100 | 120 | 3,888,000 |
20/03/2020 | 32,400 | 1.30 ▲ | 4.01 | 31,100 | 32,400 | 28,100 | 120 | 3,888,000 |
19/03/2020 | 31,100 | -3.40 ▼ | -10.93 | 34,500 | 33,200 | 31,100 | 1,520 | 47,272,000 |
18/03/2020 | 34,500 | 1.50 ▲ | 4.35 | 33,000 | 34,900 | 29,800 | 110 | 3,795,000 |
17/03/2020 | 33,000 | 2.90 ▲ | 8.79 | 30,100 | 33,000 | 28,600 | 210 | 6,930,000 |
16/03/2020 | 30,100 | -1.00 ▼ | -3.32 | 31,100 | 33,000 | 28,100 | 2,000 | 60,200,000 |
13/03/2020 | 31,100 | -0.90 ▼ | -2.89 | 32,000 | 31,100 | 28,900 | 300 | 9,330,000 |
12/03/2020 | 32,000 | -3.00 ▼ | -9.38 | 35,000 | 34,200 | 32,000 | 14,300 | 457,600,000 |
11/03/2020 | 35,000 | -1.90 ▼ | -5.43 | 36,900 | 36,000 | 35,000 | 24,400 | 854,000,000 |
10/03/2020 | 36,900 | 2.40 ▲ | 6.50 | 34,500 | 36,900 | 35,000 | 110 | 4,059,000 |
09/03/2020 | 34,500 | -3.10 ▼ | -8.99 | 37,600 | 35,500 | 34,500 | 520 | 17,940,000 |
06/03/2020 | 37,600 | 0.60 ▲ | 1.60 | 37,000 | 37,600 | 36,600 | 1,600 | 60,160,000 |
05/03/2020 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 20 | 740,000 |
04/03/2020 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,600 | 150 | 5,550,000 |
03/03/2020 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 37,500 | 37,000 | 190 | 7,030,000 |
02/03/2020 | 37,300 | 0.10 ▲ | 0.27 | 37,200 | 37,300 | 37,300 | 150 | 5,595,000 |
28/02/2020 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 37,200 | 37,200 | 10 | 372,000 |
27/02/2020 | 37,500 | -0.40 ▼ | -1.07 | 37,900 | 37,900 | 37,500 | 470 | 17,625,000 |
26/02/2020 | 37,900 | 0.30 ▲ | 0.79 | 37,600 | 37,900 | 37,900 | 10 | 379,000 |
25/02/2020 | 37,600 | 0.40 ▲ | 1.06 | 37,200 | 37,600 | 37,000 | 7,000 | 263,200,000 |
24/02/2020 | 37,200 | -1.30 ▼ | -3.49 | 38,500 | 38,500 | 37,200 | 250 | 9,300,000 |
21/02/2020 | 38,500 | 0.40 ▲ | 1.04 | 38,100 | 38,500 | 37,900 | 2,400 | 92,400,000 |
20/02/2020 | 38,100 | 0.20 ▲ | 0.52 | 37,900 | 38,200 | 37,900 | 50 | 1,905,000 |
19/02/2020 | 37,900 | -37.90 ▼ | -100.00 | 37,900 | 0 | 0 | 0 | 0 |
18/02/2020 | 37,900 | 0.40 ▲ | 1.06 | 37,500 | 37,900 | 37,200 | 980 | 37,142,000 |
17/02/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,900 | 37,500 | 9,500 | 356,250,000 |
15/02/2020 | 37,500 | -0.80 ▼ | -2.13 | 38,300 | 38,200 | 37,500 | 230 | 8,625,000 |
14/02/2020 | 37,500 | -0.80 ▼ | -2.13 | 38,300 | 38,200 | 37,500 | 230 | 8,625,000 |
13/02/2020 | 38,300 | -0.40 ▼ | -1.04 | 38,700 | 38,300 | 37,500 | 100 | 3,830,000 |
12/02/2020 | 38,700 | 1.70 ▲ | 4.39 | 37,000 | 38,700 | 37,000 | 460 | 17,802,000 |
11/02/2020 | 37,000 | -1.80 ▼ | -4.86 | 38,800 | 38,900 | 37,000 | 1,020 | 37,740,000 |
10/02/2020 | 38,800 | -1.00 ▼ | -2.58 | 39,800 | 39,200 | 38,800 | 200 | 7,760,000 |
09/02/2020 | 39,800 | 0.40 ▲ | 1.01 | 39,400 | 39,800 | 38,400 | 360 | 14,328,000 |
07/02/2020 | 39,800 | 0.40 ▲ | 1.01 | 39,400 | 39,800 | 38,400 | 360 | 14,328,000 |
06/02/2020 | 39,400 | -0.10 ▼ | -0.25 | 39,500 | 39,400 | 39,400 | 70 | 2,758,000 |
05/02/2020 | 39,500 | 0.50 ▲ | 1.27 | 39,000 | 39,900 | 39,500 | 80 | 3,160,000 |
04/02/2020 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 10 | 390,000 |
03/02/2020 | 39,000 | -0.60 ▼ | -1.54 | 39,600 | 39,500 | 36,000 | 540 | 21,060,000 |
02/02/2020 | 39,600 | -1.00 ▼ | -2.53 | 40,600 | 40,000 | 39,600 | 650 | 25,740,000 |
31/01/2020 | 39,600 | -1.00 ▼ | -2.53 | 40,600 | 40,000 | 39,600 | 650 | 25,740,000 |
30/01/2020 | 40,600 | 0.60 ▲ | 1.48 | 40,000 | 40,800 | 39,700 | 620 | 25,172,000 |
29/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
28/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
27/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
26/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
24/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
23/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
22/01/2020 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 10 | 400,000 |
21/01/2020 | 40,000 | 0.20 ▲ | 0.50 | 39,800 | 40,000 | 39,500 | 7,200 | 288,000,000 |
20/01/2020 | 39,800 | -1.20 ▼ | -3.02 | 41,000 | 41,500 | 37,300 | 2,400 | 95,520,000 |
17/01/2020 | 41,000 | 2.20 ▲ | 5.37 | 37,500 | 42,600 | 35,000 | 31,900 | 1,307,900,000 |
16/01/2020 | 38,800 | 1.30 ▲ | 3.35 | 37,500 | 38,800 | 34,100 | 200 | 7,760,000 |
15/01/2020 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,500 | 2,100 | 78,750,000 |
13/01/2020 | 37,700 | -37.70 ▼ | -100.00 | 37,700 | 0 | 0 | 0 | 0 |
10/01/2020 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 36,000 | 120 | 4,524,000 |
09/01/2020 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 80 | 3,016,000 |
08/01/2020 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 120 | 4,524,000 |
07/01/2020 | 37,700 | -0.30 ▼ | -0.80 | 38,000 | 37,800 | 37,700 | 120 | 4,524,000 |
06/01/2020 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 38,000 | 810 | 30,780,000 |
03/01/2020 | 38,100 | 0.60 ▲ | 1.57 | 37,500 | 39,000 | 37,500 | 800 | 30,480,000 |
02/01/2020 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,300 | 990 | 37,125,000 |
31/12/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 4,300 | 161,250,000 |
30/12/2019 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,500 | 710 | 26,625,000 |
27/12/2019 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 390 | 14,664,000 |
26/12/2019 | 37,600 | -0.20 ▼ | -0.53 | 37,800 | 37,600 | 37,600 | 2,600 | 97,760,000 |
25/12/2019 | 37,800 | 0.30 ▲ | 0.79 | 37,500 | 37,800 | 37,500 | 2,230 | 84,294,000 |
24/12/2019 | 37,500 | 0.50 ▲ | 1.33 | 37,000 | 37,500 | 37,200 | 1,350 | 50,625,000 |
23/12/2019 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,500 | 37,000 | 1,040 | 38,480,000 |
20/12/2019 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,500 | 970 | 36,375,000 |
19/12/2019 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 1,410 | 53,016,000 |
18/12/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 38,000 | 37,500 | 1,310 | 49,125,000 |
17/12/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 38,500 | 37,500 | 1,460 | 54,750,000 |
16/12/2019 | 37,500 | -0.50 ▼ | -1.33 | 38,000 | 37,900 | 37,500 | 16,300 | 611,250,000 |
13/12/2019 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,500 | 37,500 | 4,200 | 159,600,000 |
12/12/2019 | 37,500 | -0.40 ▼ | -1.07 | 37,900 | 38,500 | 34,500 | 30 | 1,125,000 |
11/12/2019 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 39,000 | 37,900 | 330 | 12,507,000 |
10/12/2019 | 37,900 | 0.10 ▲ | 0.26 | 37,800 | 38,000 | 37,900 | 360 | 13,644,000 |
09/12/2019 | 37,800 | -0.20 ▼ | -0.53 | 38,000 | 38,900 | 37,800 | 5,500 | 207,900,000 |
06/12/2019 | 38,000 | -0.50 ▼ | -1.32 | 38,500 | 39,500 | 38,000 | 610 | 23,180,000 |
05/12/2019 | 38,500 | 0.50 ▲ | 1.30 | 38,000 | 38,500 | 37,100 | 590 | 22,715,000 |
04/12/2019 | 38,000 | 1.20 ▲ | 3.16 | 36,800 | 38,500 | 37,400 | 2,200 | 83,600,000 |
03/12/2019 | 36,800 | 0.30 ▲ | 0.82 | 36,500 | 38,000 | 36,600 | 270 | 9,936,000 |
02/12/2019 | 36,500 | 0.50 ▲ | 1.37 | 36,000 | 38,000 | 33,100 | 13,600 | 496,400,000 |
29/11/2019 | 36,000 | 0.50 ▲ | 1.39 | 35,500 | 36,000 | 36,000 | 3,600 | 129,600,000 |
28/11/2019 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 36,200 | 32,400 | 6,900 | 244,950,000 |
27/11/2019 | 36,000 | 0.80 ▲ | 2.22 | 35,200 | 36,000 | 33,500 | 4,900 | 176,400,000 |
26/11/2019 | 35,200 | 0.10 ▲ | 0.28 | 35,100 | 35,500 | 31,600 | 4,100 | 144,320,000 |
25/11/2019 | 35,100 | -0.90 ▼ | -2.56 | 36,000 | 36,000 | 32,400 | 90 | 3,159,000 |
22/11/2019 | 36,000 | 0.50 ▲ | 1.39 | 35,500 | 36,000 | 36,000 | 600 | 21,600,000 |
21/11/2019 | 35,500 | 0.20 ▲ | 0.56 | 35,300 | 36,800 | 35,200 | 5,400 | 191,700,000 |
20/11/2019 | 36,800 | -0.40 ▼ | -1.09 | 37,200 | 37,300 | 36,800 | 1,070 | 39,376,000 |
19/11/2019 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 37,500 | 37,200 | 970 | 36,084,000 |
18/11/2019 | 37,500 | 0.30 ▲ | 0.80 | 37,200 | 37,500 | 37,200 | 690 | 25,875,000 |
15/11/2019 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,500 | 37,100 | 580 | 21,576,000 |
14/11/2019 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,200 | 37,100 | 2,500 | 92,750,000 |
13/11/2019 | 37,100 | -0.40 ▼ | -1.08 | 37,500 | 37,500 | 37,000 | 560 | 20,776,000 |
12/11/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,000 | 6,400 | 240,000,000 |
11/11/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,800 | 37,500 | 300 | 11,250,000 |
08/11/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 390 | 14,625,000 |
07/11/2019 | 37,500 | -0.30 ▼ | -0.80 | 37,800 | 38,000 | 37,500 | 4,200 | 157,500,000 |
06/11/2019 | 37,800 | 0.80 ▲ | 2.12 | 37,000 | 37,800 | 37,700 | 180 | 6,804,000 |
05/11/2019 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,500 | 37,000 | 7,500 | 277,500,000 |
04/11/2019 | 37,500 | -0.30 ▼ | -0.80 | 37,800 | 37,800 | 37,500 | 210 | 7,875,000 |
01/11/2019 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 37,900 | 37,800 | 180 | 6,804,000 |
31/10/2019 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 38,000 | 37,900 | 12,600 | 477,540,000 |
30/10/2019 | 37,900 | 0.40 ▲ | 1.06 | 37,500 | 38,100 | 37,900 | 13,900 | 526,810,000 |
29/10/2019 | 37,500 | -1.00 ▼ | -2.67 | 38,500 | 38,200 | 37,500 | 570 | 21,375,000 |
28/10/2019 | 38,500 | 0.50 ▲ | 1.30 | 38,000 | 38,500 | 38,000 | 270 | 10,395,000 |
25/10/2019 | 38,000 | 1.30 ▲ | 3.42 | 36,700 | 38,000 | 36,800 | 6,900 | 262,200,000 |
24/10/2019 | 36,700 | -0.80 ▼ | -2.18 | 37,500 | 37,500 | 36,500 | 1,480 | 54,316,000 |
23/10/2019 | 37,500 | 1.00 ▲ | 2.67 | 36,500 | 37,500 | 36,600 | 140 | 5,250,000 |
22/10/2019 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 630 | 22,995,000 |
21/10/2019 | 36,500 | -0.50 ▼ | -1.37 | 37,000 | 37,000 | 36,500 | 680 | 24,820,000 |
18/10/2019 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,500 | 37,000 | 500 | 18,500,000 |
17/10/2019 | 37,500 | 0.40 ▲ | 1.07 | 37,100 | 37,500 | 37,100 | 150 | 5,625,000 |
16/10/2019 | 37,100 | 0.10 ▲ | 0.27 | 37,000 | 37,200 | 37,000 | 650 | 24,115,000 |
15/10/2019 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,000 | 36,900 | 500 | 18,500,000 |
14/10/2019 | 36,900 | 0.30 ▲ | 0.81 | 36,600 | 37,000 | 36,700 | 150 | 5,535,000 |
11/10/2019 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,700 | 36,600 | 2,000 | 73,200,000 |
10/10/2019 | 36,600 | 0.30 ▲ | 0.82 | 36,300 | 36,600 | 36,600 | 100 | 3,660,000 |
09/10/2019 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,500 | 36,300 | 7,100 | 257,730,000 |
08/10/2019 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,400 | 36,300 | 720 | 26,136,000 |
07/10/2019 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 36,300 | 36,200 | 60 | 2,178,000 |
04/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,600 | 36,000 | 270 | 9,720,000 |
03/10/2019 | 36,000 | 0.30 ▲ | 0.83 | 35,700 | 36,000 | 35,700 | 2,100 | 75,600,000 |
02/10/2019 | 35,700 | 0.10 ▲ | 0.28 | 35,600 | 35,700 | 35,700 | 640 | 22,848,000 |
01/10/2019 | 35,600 | 0.10 ▲ | 0.28 | 35,500 | 36,000 | 35,600 | 100 | 3,560,000 |
30/09/2019 | 35,500 | 0.50 ▲ | 1.41 | 35,000 | 36,000 | 35,000 | 890 | 31,595,000 |
27/09/2019 | 35,000 | -2.00 ▼ | -5.71 | 37,000 | 36,500 | 35,000 | 1,130 | 39,550,000 |
26/09/2019 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 80 | 2,960,000 |
25/09/2019 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,300 | 37,000 | 280 | 10,360,000 |
24/09/2019 | 37,500 | 0.20 ▲ | 0.53 | 37,300 | 37,500 | 37,300 | 270 | 10,125,000 |
23/09/2019 | 37,300 | -0.30 ▼ | -0.80 | 37,600 | 37,800 | 37,300 | 1,050 | 39,165,000 |
20/09/2019 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,300 | 930 | 34,968,000 |
19/09/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,300 | 230 | 8,625,000 |
18/09/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,600 | 37,500 | 5,000 | 187,500,000 |
17/09/2019 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 4,100 | 153,750,000 |
16/09/2019 | 37,500 | 0.50 ▲ | 1.33 | 37,000 | 37,800 | 36,000 | 1,050 | 39,375,000 |
13/09/2019 | 37,000 | -1.20 ▼ | -3.24 | 38,200 | 37,200 | 36,400 | 140 | 5,180,000 |
12/09/2019 | 38,200 | 0.20 ▲ | 0.52 | 38,000 | 38,200 | 38,200 | 100 | 3,820,000 |
11/09/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,500 | 36,500 | 180 | 6,840,000 |
10/09/2019 | 38,000 | 1.50 ▲ | 3.95 | 36,500 | 38,200 | 38,000 | 30 | 1,140,000 |
09/09/2019 | 36,500 | -2.40 ▼ | -6.58 | 38,900 | 38,000 | 36,500 | 90 | 3,285,000 |
06/09/2019 | 38,900 | -0.10 ▼ | -0.26 | 39,000 | 38,900 | 38,000 | 5,700 | 221,730,000 |
05/09/2019 | 39,000 | 0.50 ▲ | 1.28 | 38,500 | 39,000 | 38,900 | 100 | 3,900,000 |
04/09/2019 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,600 | 38,300 | 450 | 17,325,000 |
03/09/2019 | 38,500 | -0.20 ▼ | -0.52 | 38,700 | 38,700 | 38,500 | 1,040 | 40,040,000 |
30/08/2019 | 38,700 | 0.10 ▲ | 0.26 | 38,600 | 38,800 | 38,600 | 960 | 37,152,000 |
29/08/2019 | 38,600 | -1.30 ▼ | -3.37 | 39,900 | 39,600 | 38,600 | 490 | 18,914,000 |
28/08/2019 | 39,900 | 0.60 ▲ | 1.50 | 39,300 | 39,900 | 39,300 | 840 | 33,516,000 |
27/08/2019 | 39,300 | -0.60 ▼ | -1.53 | 39,900 | 40,500 | 39,300 | 1,200 | 47,160,000 |
26/08/2019 | 39,900 | 1.90 ▲ | 4.76 | 38,000 | 40,500 | 38,000 | 1,410 | 56,259,000 |
23/08/2019 | 38,000 | -1.00 ▼ | -2.63 | 39,000 | 39,000 | 38,000 | 440 | 16,720,000 |
22/08/2019 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 38,000 | 590 | 23,010,000 |
21/08/2019 | 39,000 | -1.00 ▼ | -2.56 | 40,000 | 40,500 | 39,000 | 880 | 34,320,000 |
20/08/2019 | 40,000 | 2.50 ▲ | 6.25 | 37,500 | 40,000 | 37,900 | 920 | 36,800,000 |
19/08/2019 | 37,500 | -1.00 ▼ | -2.67 | 38,500 | 38,000 | 37,300 | 1,300 | 48,750,000 |
16/08/2019 | 38,500 | 0.70 ▲ | 1.82 | 37,800 | 38,900 | 37,200 | 650 | 25,025,000 |
15/08/2019 | 37,800 | -0.20 ▼ | -0.53 | 38,000 | 38,000 | 37,000 | 1,210 | 45,738,000 |
14/08/2019 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 39,000 | 38,000 | 610 | 23,180,000 |
13/08/2019 | 38,000 | 1.80 ▲ | 4.74 | 36,200 | 38,000 | 35,500 | 1,580 | 60,040,000 |
12/08/2019 | 36,200 | -1.70 ▼ | -4.70 | 37,900 | 37,500 | 35,800 | 2,540 | 91,948,000 |
09/08/2019 | 37,900 | -3.10 ▼ | -8.18 | 41,000 | 40,600 | 37,900 | 3,560 | 134,924,000 |
08/08/2019 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,300 | 41,000 | 530 | 21,730,000 |
07/08/2019 | 41,000 | -1.70 ▼ | -4.15 | 42,700 | 43,000 | 40,800 | 1,230 | 50,430,000 |
06/08/2019 | 42,700 | 0.90 ▲ | 2.11 | 41,800 | 42,900 | 41,000 | 6,390 | 272,853,000 |
05/08/2019 | 41,800 | 2.80 ▲ | 6.70 | 39,000 | 42,900 | 39,800 | 3,110 | 129,998,000 |
02/08/2019 | 39,000 | 2.00 ▲ | 5.13 | 37,000 | 39,900 | 37,200 | 4,380 | 170,820,000 |
01/08/2019 | 37,000 | 2.00 ▲ | 5.41 | 35,000 | 37,300 | 35,100 | 2,020 | 74,740,000 |
31/07/2019 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,900 | 780 | 27,300,000 |
30/07/2019 | 35,000 | -0.50 ▼ | -1.43 | 35,500 | 36,400 | 35,000 | 1,100 | 38,500,000 |
29/07/2019 | 35,500 | 0.90 ▲ | 2.54 | 34,600 | 35,500 | 35,000 | 420 | 14,910,000 |
26/07/2019 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,800 | 34,400 | 500 | 17,300,000 |
25/07/2019 | 34,500 | -0.50 ▼ | -1.45 | 35,000 | 35,200 | 33,500 | 950 | 32,775,000 |
24/07/2019 | 35,000 | -0.30 ▼ | -0.86 | 35,300 | 35,400 | 33,500 | 360 | 12,600,000 |
23/07/2019 | 35,300 | -0.20 ▼ | -0.57 | 35,500 | 36,300 | 35,200 | 2,120 | 74,836,000 |
22/07/2019 | 35,500 | 2.80 ▲ | 7.89 | 32,700 | 35,900 | 33,600 | 1,860 | 66,030,000 |
19/07/2019 | 32,700 | -0.50 ▼ | -1.53 | 33,200 | 35,800 | 32,700 | 600 | 19,620,000 |
18/07/2019 | 33,200 | 3.00 ▲ | 9.04 | 30,200 | 33,200 | 31,000 | 3,800 | 126,160,000 |
17/07/2019 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,200 | 30,200 | 900 | 27,180,000 |
16/07/2019 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,200 | 30,100 | 1,110 | 33,411,000 |
15/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,100 | 1,090 | 32,918,000 |
12/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 1,050 | 31,710,000 |
11/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 1,590 | 48,018,000 |
10/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,200 | 560 | 16,912,000 |
09/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,500 | 30,200 | 380 | 11,476,000 |
08/07/2019 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,200 | 220 | 6,644,000 |
05/07/2019 | 30,200 | 0.10 ▲ | 0.33 | 30,100 | 30,200 | 30,200 | 50 | 1,510,000 |
04/07/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,100 | 30,000 | 150 | 4,515,000 |
02/07/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 30,000 | 320 | 9,600,000 |
01/07/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,100 | 33,000 | 27,700 | 320 | 9,600,000 |
28/06/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,100 | 100 | 3,010,000 |
27/06/2019 | 30,100 | -0.10 ▼ | -0.33 | 30,200 | 30,200 | 30,100 | 350 | 10,535,000 |
25/06/2019 | 30,200 | -0.80 ▼ | -2.65 | 31,000 | 31,000 | 30,200 | 80 | 2,416,000 |
24/06/2019 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,000 | 30,000 | 50 | 1,550,000 |
21/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 300 | 9,000,000 |
20/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 670 | 20,100,000 |
19/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 110 | 3,300,000 |
18/06/2019 | 30,000 | 0.50 ▲ | 1.67 | 29,500 | 30,000 | 30,000 | 60 | 1,800,000 |
17/06/2019 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 29,600 | 29,500 | 30 | 885,000 |
16/06/2019 | 30,000 | 0.90 ▲ | 3.00 | 29,100 | 30,000 | 29,500 | 20 | 600,000 |
14/06/2019 | 30,000 | 0.90 ▲ | 3.00 | 29,100 | 30,000 | 29,500 | 20 | 600,000 |
11/06/2019 | 28,700 | -2.70 ▼ | -9.41 | 31,400 | 28,700 | 28,700 | 10 | 287,000 |
10/06/2019 | 31,400 | 1.70 ▲ | 5.41 | 29,700 | 31,400 | 31,400 | 10 | 314,000 |
09/06/2019 | 29,700 | -0.30 ▼ | -1.01 | 30,000 | 30,100 | 29,700 | 210 | 6,237,000 |
07/06/2019 | 29,700 | -0.30 ▼ | -1.01 | 30,000 | 30,100 | 29,700 | 210 | 6,237,000 |
06/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 90 | 2,700,000 |
05/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 60 | 1,800,000 |
04/06/2019 | 30,000 | -0.90 ▼ | -3.00 | 30,900 | 30,000 | 30,000 | 70 | 2,100,000 |
31/05/2019 | 30,900 | 0.90 ▲ | 2.91 | 30,000 | 30,900 | 30,000 | 20 | 618,000 |
30/05/2019 | 30,900 | 0.90 ▲ | 2.91 | 30,000 | 30,900 | 30,000 | 20 | 618,000 |
29/05/2019 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,500 | 30,800 | 490 | 15,190,000 |
28/05/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,700 | 30,500 | 360 | 10,980,000 |
27/05/2019 | 30,600 | -2.40 ▼ | -7.84 | 33,000 | 33,900 | 29,700 | 80 | 2,448,000 |
26/05/2019 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 34,800 | 29,700 | 170 | 5,610,000 |
24/05/2019 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 34,800 | 29,700 | 170 | 5,610,000 |
23/05/2019 | 33,000 | 2.50 ▲ | 7.58 | 30,500 | 33,000 | 30,800 | 100 | 3,300,000 |
22/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,600 | 30,500 | 30 | 915,000 |
21/05/2019 | 30,500 | 1.00 ▲ | 3.28 | 29,500 | 31,400 | 30,500 | 180 | 5,490,000 |
20/05/2019 | 29,500 | -1.00 ▼ | -3.39 | 30,500 | 33,000 | 29,500 | 20 | 590,000 |
19/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 100 | 3,050,000 |
17/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 100 | 3,050,000 |
16/05/2019 | 30,500 | 0.50 ▲ | 1.64 | 30,000 | 30,500 | 30,500 | 400 | 12,200,000 |
15/05/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,500 | 30,000 | 930 | 27,900,000 |
14/05/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 31,000 | 29,800 | 370 | 11,285,000 |
13/05/2019 | 30,500 | 0.70 ▲ | 2.30 | 29,800 | 30,500 | 29,800 | 70 | 2,135,000 |
12/05/2019 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 29,800 | 29,500 | 130 | 3,874,000 |
10/05/2019 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 29,800 | 29,500 | 130 | 3,874,000 |
09/05/2019 | 29,500 | 0.70 ▲ | 2.37 | 28,800 | 29,500 | 29,200 | 30 | 885,000 |
08/05/2019 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 26,000 | 20 | 576,000 |
07/05/2019 | 28,800 | -0.70 ▼ | -2.43 | 29,500 | 28,800 | 28,800 | 10 | 288,000 |
06/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 20 | 590,000 |
05/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 30 | 885,000 |
03/05/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 30 | 885,000 |
02/05/2019 | 29,500 | 0.50 ▲ | 1.69 | 29,000 | 29,500 | 29,500 | 30 | 885,000 |
01/05/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 150 | 4,350,000 |
30/04/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 150 | 4,350,000 |
29/04/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 150 | 4,350,000 |
28/04/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 150 | 4,350,000 |
26/04/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 150 | 4,350,000 |
25/04/2019 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 220 | 6,424,000 |
24/04/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 250 | 7,250,000 |
23/04/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 200 | 5,800,000 |
22/04/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,500 | 170 | 4,930,000 |
21/04/2019 | 29,000 | -1.00 ▼ | -3.45 | 30,000 | 29,000 | 29,000 | 60 | 1,740,000 |
19/04/2019 | 29,000 | -1.00 ▼ | -3.45 | 30,000 | 29,000 | 29,000 | 60 | 1,740,000 |
18/04/2019 | 30,000 | 1.00 ▲ | 3.33 | 29,000 | 30,000 | 29,000 | 110 | 3,300,000 |
17/04/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 220 | 6,380,000 |
16/04/2019 | 29,000 | 0.40 ▲ | 1.38 | 28,600 | 29,000 | 29,000 | 250 | 7,250,000 |
15/04/2019 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 31,000 | 28,600 | 190 | 5,434,000 |
14/04/2019 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 31,000 | 28,600 | 190 | 5,434,000 |
12/04/2019 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 31,000 | 28,600 | 190 | 5,434,000 |
11/04/2019 | 28,500 | 0.30 ▲ | 1.05 | 28,200 | 28,500 | 28,500 | 500 | 14,250,000 |
10/04/2019 | 28,200 | 2.20 ▲ | 7.80 | 26,000 | 28,500 | 26,000 | 110 | 3,102,000 |
09/04/2019 | 26,000 | -2.80 ▼ | -10.77 | 28,800 | 26,000 | 26,000 | 10 | 260,000 |
08/04/2019 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 28,900 | 28,800 | 220 | 6,336,000 |
07/04/2019 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,000 | 28,800 | 210 | 6,090,000 |
05/04/2019 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,000 | 28,800 | 210 | 6,090,000 |
04/04/2019 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 500 | 14,850,000 |
03/04/2019 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 30,000 | 29,700 | 130 | 3,861,000 |
02/04/2019 | 29,600 | -0.20 ▼ | -0.68 | 29,800 | 29,600 | 29,600 | 420 | 12,432,000 |
01/04/2019 | 29,600 | -0.20 ▼ | -0.68 | 29,800 | 29,600 | 29,600 | 420 | 12,432,000 |
29/03/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,800 | 20 | 596,000 |
28/03/2019 | 29,800 | 0.20 ▲ | 0.67 | 29,600 | 30,500 | 29,600 | 30 | 894,000 |
27/03/2019 | 29,600 | -0.30 ▼ | -1.01 | 29,900 | 29,700 | 29,600 | 560 | 16,576,000 |
26/03/2019 | 29,900 | 0.30 ▲ | 1.00 | 29,600 | 29,900 | 29,600 | 340 | 10,166,000 |
25/03/2019 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,800 | 29,600 | 1,110 | 32,856,000 |
22/03/2019 | 29,700 | 0.20 ▲ | 0.67 | 29,500 | 29,700 | 29,600 | 200 | 5,940,000 |
21/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 110 | 3,245,000 |
20/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 50 | 1,475,000 |
19/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 60 | 1,770,000 |
18/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 90 | 2,655,000 |
15/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 10 | 295,000 |
14/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,400 | 1,500 | 44,250,000 |
13/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 520 | 15,340,000 |
12/03/2019 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 30,000 | 29,500 | 510 | 15,045,000 |
11/03/2019 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 30,000 | 29,500 | 330 | 9,735,000 |
08/03/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 460 | 13,800,000 |
05/03/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 110 | 3,300,000 |
04/03/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,000 | 30,000 | 370 | 11,100,000 |
01/03/2019 | 30,500 | 0.50 ▲ | 1.64 | 30,000 | 30,500 | 29,800 | 730 | 22,265,000 |
28/02/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 1,200 | 36,000,000 |
27/02/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 90 | 2,700,000 |
26/02/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 33,000 | 30,000 | 90 | 2,700,000 |
25/02/2019 | 30,000 | 0.40 ▲ | 1.33 | 29,600 | 30,000 | 29,600 | 920 | 27,600,000 |
22/02/2019 | 29,600 | -0.10 ▼ | -0.34 | 29,700 | 29,600 | 29,600 | 150 | 4,440,000 |
21/02/2019 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 29,700 | 29,700 | 10 | 297,000 |
18/02/2019 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,700 | 29,600 | 250 | 7,400,000 |
14/02/2019 | 29,500 | 0.50 ▲ | 1.69 | 29,000 | 29,500 | 29,100 | 190 | 5,605,000 |
12/02/2019 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,700 | 28,700 | 100 | 2,870,000 |
11/02/2019 | 28,600 | 0.20 ▲ | 0.70 | 28,400 | 28,600 | 28,500 | 210 | 6,006,000 |
01/02/2019 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,400 | 28,300 | 500 | 14,200,000 |
31/01/2019 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,400 | 28,300 | 610 | 17,263,000 |
30/01/2019 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,300 | 28,200 | 600 | 16,920,000 |
29/01/2019 | 28,300 | 0.10 ▲ | 0.35 | 28,200 | 28,300 | 28,200 | 310 | 8,773,000 |
28/01/2019 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,300 | 28,200 | 1,040 | 29,328,000 |
25/01/2019 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 28,200 | 250 | 7,050,000 |
22/01/2019 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,300 | 27,500 | 580,000 | 16,356,000,000 |
21/01/2019 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 200,000 | 5,660,000,000 |
19/01/2019 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,500 | 28,300 | 450,000 | 12,735,000,000 |
02/01/2019 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 26,800 | 26,800 | 5,100 | 136,680,000 |
28/12/2018 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 2,000 | 53,400,000 |
27/12/2018 | 26,700 | -26.70 ▼ | -100.00 | 26,700 | 0 | 0 | 0 | 0 |
26/12/2018 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 4,400 | 117,480,000 |
25/12/2018 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 27,000 | 26,700 | 6,800 | 181,560,000 |
24/12/2018 | 26,700 | 0.20 ▲ | 0.75 | 26,500 | 26,700 | 26,500 | 300 | 8,010,000 |
21/12/2018 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,500 | 26,400 | 4,700 | 124,550,000 |
20/12/2018 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,100 | 26,000 | 4,000 | 104,400,000 |
19/12/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 25,900 | 4,000 | 104,000,000 |
18/12/2018 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 1,000 | 25,800,000 |
17/12/2018 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 2,800 | 72,240,000 |
14/12/2018 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 26,000 | 25,600 | 3,000 | 77,400,000 |
13/12/2018 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,500 | 8,500 | 217,600,000 |
12/12/2018 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,500 | 2,200 | 57,200,000 |
11/12/2018 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 25,000 | 2,600 | 66,300,000 |
10/12/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
07/12/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
06/12/2018 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 26,000 | 25,000 | 2,300 | 57,500,000 |
05/12/2018 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 27,400 | 25,500 | 2,400 | 62,400,000 |
04/12/2018 | 28,900 | 0.70 ▲ | 2.42 | 28,200 | 28,900 | 28,500 | 1,600 | 46,240,000 |
03/12/2018 | 28,200 | -0.80 ▼ | -2.84 | 29,000 | 29,200 | 28,000 | 7,600 | 214,320,000 |
30/11/2018 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 7,000 | 203,000,000 |
29/11/2018 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,000 | 29,000 | 1,200 | 34,800,000 |
28/11/2018 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,900 | 28,600 | 2,600 | 74,620,000 |
27/11/2018 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,700 | 25,800 | 2,400 | 68,880,000 |
26/11/2018 | 28,600 | -28.60 ▼ | -100.00 | 28,600 | 0 | 0 | 0 | 0 |
23/11/2018 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 29,000 | 28,600 | 200 | 5,720,000 |
22/11/2018 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,600 | 29,500 | 1,200 | 35,520,000 |
21/11/2018 | 29,500 | 0.40 ▲ | 1.36 | 29,100 | 29,500 | 29,100 | 4,100 | 120,950,000 |
20/11/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,800 | 29,100 | 1,600 | 46,560,000 |
19/11/2018 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 29,000 | 2,000 | 58,000,000 |
16/11/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,200 | 29,000 | 1,600 | 46,560,000 |
15/11/2018 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 2,500 | 72,500,000 |
14/11/2018 | 29,200 | -0.20 ▼ | -0.68 | 29,400 | 29,500 | 29,200 | 300 | 8,760,000 |
13/11/2018 | 29,400 | 1.10 ▲ | 3.74 | 28,300 | 29,400 | 29,000 | 300 | 8,820,000 |
12/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
09/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
08/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
07/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
06/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
05/11/2018 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 1,700 | 48,110,000 |
02/11/2018 | 28,300 | -28.30 ▼ | -100.00 | 28,300 | 0 | 0 | 0 | 0 |
01/11/2018 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,300 | 28,300 | 1,200 | 33,960,000 |
31/10/2018 | 28,500 | 0.20 ▲ | 0.70 | 28,300 | 28,500 | 28,300 | 2,600 | 74,100,000 |
30/10/2018 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,400 | 28,300 | 3,000 | 84,900,000 |
29/10/2018 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 2,100 | 59,850,000 |
26/10/2018 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 2,000 | 57,000,000 |
25/10/2018 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 28,500 | 28,000 | 7,400 | 210,900,000 |
24/10/2018 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,500 | 28,000 | 7,000 | 196,000,000 |
23/10/2018 | 28,500 | -0.80 ▼ | -2.81 | 29,300 | 29,300 | 28,500 | 3,500 | 99,750,000 |
22/10/2018 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 29,300 | 1,000 | 29,300,000 |
19/10/2018 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,300 | 29,300 | 400 | 11,720,000 |
18/10/2018 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,400 | 29,400 | 100 | 2,940,000 |
17/10/2018 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 29,300 | 200 | 5,860,000 |
16/10/2018 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,200 | 29,200 | 1,000 | 29,200,000 |
15/10/2018 | 29,100 | -0.40 ▼ | -1.37 | 29,500 | 29,100 | 29,100 | 100 | 2,910,000 |
12/10/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
11/10/2018 | 29,500 | -1.50 ▼ | -5.08 | 31,000 | 30,100 | 29,500 | 1,400 | 41,300,000 |
10/10/2018 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 3,800 | 117,800,000 |
09/10/2018 | 31,000 | 1.40 ▲ | 4.52 | 29,600 | 31,000 | 30,800 | 4,300 | 133,300,000 |
08/10/2018 | 29,600 | -0.90 ▼ | -3.04 | 30,500 | 30,800 | 29,600 | 1,200 | 35,520,000 |
05/10/2018 | 30,500 | 0.90 ▲ | 2.95 | 29,600 | 30,500 | 29,600 | 700 | 21,350,000 |
04/10/2018 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,700 | 29,600 | 1,000 | 29,600,000 |
03/10/2018 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 500 | 14,750,000 |
02/10/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
01/10/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
28/09/2018 | 29,500 | -0.70 ▼ | -2.37 | 30,200 | 29,600 | 29,500 | 1,900 | 56,050,000 |
27/09/2018 | 30,200 | -30.20 ▼ | -100.00 | 30,200 | 0 | 0 | 0 | 0 |
26/09/2018 | 30,200 | 0.80 ▲ | 2.65 | 29,400 | 30,300 | 29,400 | 2,600 | 78,520,000 |
25/09/2018 | 29,400 | -0.20 ▼ | -0.68 | 29,600 | 29,400 | 29,400 | 300 | 8,820,000 |
24/09/2018 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 29,600 | 29,500 | 300 | 8,880,000 |
21/09/2018 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 29,500 | 29,500 | 1,000 | 29,500,000 |
20/09/2018 | 30,000 | 0.50 ▲ | 1.67 | 29,500 | 30,000 | 29,500 | 400 | 12,000,000 |
19/09/2018 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 100 | 2,950,000 |
18/09/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
17/09/2018 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 29,500 | 29,500 | 1,000 | 29,500,000 |
14/09/2018 | 29,400 | -29.40 ▼ | -100.00 | 29,400 | 0 | 0 | 0 | 0 |
13/09/2018 | 29,400 | -29.40 ▼ | -100.00 | 29,400 | 0 | 0 | 0 | 0 |
12/09/2018 | 29,400 | -0.30 ▼ | -1.02 | 29,700 | 29,800 | 29,000 | 14,500 | 426,300,000 |
11/09/2018 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 29,700 | 29,700 | 700 | 20,790,000 |
10/09/2018 | 29,600 | -29.60 ▼ | -100.00 | 29,600 | 0 | 0 | 0 | 0 |
07/09/2018 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,600 | 29,600 | 2,000 | 59,200,000 |
06/09/2018 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,400 | 29,400 | 1,500 | 44,100,000 |
05/09/2018 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,500 | 29,300 | 3,000 | 87,900,000 |
04/09/2018 | 29,500 | 0.30 ▲ | 1.02 | 29,200 | 31,300 | 29,500 | 1,100 | 32,450,000 |
31/08/2018 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,500 | 29,200 | 1,100 | 32,120,000 |
30/08/2018 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,000 | 1,700 | 49,470,000 |
29/08/2018 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 100 | 2,910,000 |
28/08/2018 | 29,100 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 29,100 | 2,500 | 72,750,000 |
27/08/2018 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 30,000 | 29,000 | 4,900 | 142,590,000 |
24/08/2018 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 29,000 | 3,500 | 101,500,000 |
23/08/2018 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,000 | 5,000 | 145,500,000 |
22/08/2018 | 29,100 | -0.90 ▼ | -3.09 | 30,000 | 30,000 | 29,000 | 3,800 | 110,580,000 |
21/08/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 500 | 15,000,000 |
20/08/2018 | 30,000 | 0.50 ▲ | 1.67 | 29,500 | 30,000 | 30,000 | 100 | 3,000,000 |
17/08/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
16/08/2018 | 29,500 | -29.50 ▼ | -100.00 | 29,500 | 0 | 0 | 0 | 0 |
15/08/2018 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 1,100 | 32,450,000 |
14/08/2018 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,500 | 2,500 | 73,750,000 |
13/08/2018 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 30,000 | 29,500 | 2,600 | 76,700,000 |
10/08/2018 | 29,500 | -0.90 ▼ | -3.05 | 30,400 | 30,400 | 29,500 | 5,700 | 168,150,000 |
09/08/2018 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 3,900 | 118,560,000 |
08/08/2018 | 30,400 | -1.20 ▼ | -3.95 | 31,600 | 30,400 | 30,400 | 200 | 6,080,000 |
07/08/2018 | 31,600 | -31.60 ▼ | -100.00 | 31,600 | 0 | 0 | 0 | 0 |
06/08/2018 | 31,600 | -31.60 ▼ | -100.00 | 31,600 | 0 | 0 | 0 | 0 |
03/08/2018 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 30,500 | 2,500 | 79,000,000 |
02/08/2018 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,600 | 7,200 | 227,520,000 |
01/08/2018 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 31,600 | 31,600 | 100 | 3,160,000 |
31/07/2018 | 31,500 | -0.10 ▼ | -0.32 | 31,600 | 31,600 | 30,200 | 24,000 | 756,000,000 |
30/07/2018 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,400 | 1,300 | 41,080,000 |
27/07/2018 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,500 | 1,200 | 37,920,000 |
26/07/2018 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,100 | 1,900 | 60,040,000 |
25/07/2018 | 31,600 | 0.50 ▲ | 1.58 | 31,100 | 31,600 | 31,100 | 7,100 | 224,360,000 |
24/07/2018 | 31,100 | -1.50 ▼ | -4.82 | 32,600 | 33,700 | 31,100 | 14,000 | 435,400,000 |
23/07/2018 | 32,600 | -0.70 ▼ | -2.15 | 33,300 | 34,400 | 32,600 | 11,400 | 371,640,000 |
20/07/2018 | 33,300 | 1.30 ▲ | 3.90 | 32,000 | 33,600 | 32,500 | 10,200 | 339,660,000 |
19/07/2018 | 32,000 | -2.80 ▼ | -8.75 | 34,800 | 34,300 | 31,400 | 15,400 | 492,800,000 |
18/07/2018 | 34,800 | 1.30 ▲ | 3.74 | 33,500 | 34,800 | 33,600 | 5,500 | 191,400,000 |
17/07/2018 | 33,500 | 0.70 ▲ | 2.09 | 32,800 | 33,500 | 32,800 | 2,400 | 80,400,000 |
16/07/2018 | 32,800 | 1.30 ▲ | 3.96 | 31,500 | 32,900 | 32,000 | 2,100 | 68,880,000 |
13/07/2018 | 31,500 | 0.40 ▲ | 1.27 | 31,100 | 31,700 | 31,100 | 3,000 | 94,500,000 |
12/07/2018 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,100 | 31,000 | 3,500 | 108,850,000 |
11/07/2018 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,300 | 7,400 | 229,400,000 |
10/07/2018 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 400 | 12,400,000 |
09/07/2018 | 31,000 | 0.90 ▲ | 2.90 | 30,100 | 31,000 | 30,800 | 800 | 24,800,000 |
06/07/2018 | 30,100 | -0.60 ▼ | -1.99 | 30,700 | 30,600 | 30,100 | 300 | 9,030,000 |
05/07/2018 | 30,700 | -0.20 ▼ | -0.65 | 30,900 | 30,700 | 28,900 | 2,400 | 73,680,000 |
04/07/2018 | 30,900 | 2.50 ▲ | 8.09 | 28,400 | 30,900 | 30,400 | 700 | 21,630,000 |
03/07/2018 | 28,400 | -1.70 ▼ | -5.99 | 30,100 | 28,400 | 28,400 | 1,300 | 36,920,000 |
02/07/2018 | 30,100 | -1.90 ▼ | -6.31 | 32,000 | 32,000 | 30,100 | 1,400 | 42,140,000 |
29/06/2018 | 32,000 | 0.10 ▲ | 0.31 | 31,900 | 32,500 | 30,200 | 1,400 | 44,800,000 |
28/06/2018 | 31,900 | 1.80 ▲ | 5.64 | 30,100 | 31,900 | 30,100 | 2,700 | 86,130,000 |
27/06/2018 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,100 | 5,100 | 153,510,000 |
26/06/2018 | 30,100 | -2.00 ▼ | -6.64 | 32,100 | 31,200 | 30,100 | 5,600 | 168,560,000 |
25/06/2018 | 32,100 | 2.10 ▲ | 6.54 | 30,000 | 32,100 | 31,200 | 2,700 | 86,670,000 |
22/06/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 1,100 | 33,000,000 |
21/06/2018 | 30,000 | -1.90 ▼ | -6.33 | 31,900 | 30,000 | 30,000 | 100 | 3,000,000 |
20/06/2018 | 31,900 | 2.90 ▲ | 9.09 | 29,000 | 31,900 | 30,500 | 400 | 12,760,000 |
19/06/2018 | 29,000 | -0.50 ▼ | -1.72 | 29,500 | 29,500 | 29,000 | 4,900 | 142,100,000 |
18/06/2018 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 30,000 | 29,500 | 1,300 | 38,350,000 |
15/06/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 2,200 | 66,000,000 |
14/06/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 2,400 | 72,000,000 |
13/06/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 30,000 | 6,100 | 183,000,000 |
12/06/2018 | 30,000 | -1.20 ▼ | -4.00 | 31,200 | 31,000 | 30,000 | 3,200 | 96,000,000 |
11/06/2018 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,200 | 31,200 | 200 | 6,240,000 |
08/06/2018 | 31,000 | -2.50 ▼ | -8.06 | 33,500 | 31,700 | 31,000 | 2,100 | 65,100,000 |
07/06/2018 | 33,500 | 2.80 ▲ | 8.36 | 30,700 | 33,500 | 31,900 | 400 | 13,400,000 |
06/06/2018 | 31,700 | 0.00 ■■ | 0.00 | 31,700 | 31,700 | 31,500 | 1,100 | 34,870,000 |
05/06/2018 | 31,700 | 0.00 ■■ | 0.00 | 31,700 | 31,700 | 31,000 | 2,400 | 76,080,000 |
04/06/2018 | 31,700 | -1.20 ▼ | -3.79 | 32,900 | 31,800 | 29,700 | 2,500 | 79,250,000 |
01/06/2018 | 32,900 | 2.90 ▲ | 8.81 | 30,000 | 32,900 | 32,700 | 300 | 9,870,000 |
31/05/2018 | 30,000 | -1.90 ▼ | -6.33 | 31,900 | 30,000 | 30,000 | 600 | 18,000,000 |
30/05/2018 | 31,900 | -31.90 ▼ | -100.00 | 31,900 | 0 | 0 | 0 | 0 |
29/05/2018 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,900 | 500 | 15,950,000 |
28/05/2018 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 31,900 | 28,800 | 500 | 15,950,000 |
25/05/2018 | 32,000 | -0.60 ▼ | -1.88 | 32,600 | 32,100 | 32,000 | 400 | 12,800,000 |
24/05/2018 | 32,600 | 0.50 ▲ | 1.53 | 32,100 | 32,600 | 32,100 | 1,700 | 55,420,000 |
23/05/2018 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,200 | 32,100 | 3,500 | 112,350,000 |
22/05/2018 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 32,000 | 4,800 | 154,560,000 |
21/05/2018 | 32,200 | -0.20 ▼ | -0.62 | 32,400 | 32,400 | 32,200 | 3,100 | 99,820,000 |
18/05/2018 | 32,400 | -0.50 ▼ | -1.54 | 32,900 | 32,900 | 32,400 | 4,000 | 129,600,000 |
17/05/2018 | 32,900 | -0.40 ▼ | -1.22 | 33,300 | 33,300 | 32,900 | 7,600 | 250,040,000 |
16/05/2018 | 33,300 | 0.30 ▲ | 0.90 | 33,000 | 33,300 | 33,000 | 8,600 | 286,380,000 |
15/05/2018 | 33,000 | 0.80 ▲ | 2.42 | 32,200 | 35,400 | 32,200 | 10,100 | 333,300,000 |
14/05/2018 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 32,100 | 5,300 | 170,660,000 |
11/05/2018 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,400 | 32,200 | 6,400 | 206,080,000 |
10/05/2018 | 32,200 | -0.10 ▼ | -0.31 | 32,300 | 32,300 | 32,200 | 5,200 | 167,440,000 |
09/05/2018 | 32,300 | 0.20 ▲ | 0.62 | 32,100 | 32,400 | 32,300 | 300 | 9,690,000 |
08/05/2018 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,200 | 32,100 | 7,700 | 247,170,000 |
07/05/2018 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,400 | 32,200 | 2,400 | 77,280,000 |
04/05/2018 | 32,200 | -0.20 ▼ | -0.62 | 32,400 | 32,400 | 32,200 | 18,800 | 605,360,000 |
03/05/2018 | 32,400 | 0.20 ▲ | 0.62 | 32,200 | 32,400 | 32,300 | 8,200 | 265,680,000 |
02/05/2018 | 32,200 | -0.20 ▼ | -0.62 | 32,400 | 32,200 | 32,200 | 6,300 | 202,860,000 |
27/04/2018 | 32,400 | 0.20 ▲ | 0.62 | 32,200 | 32,400 | 32,200 | 600 | 19,440,000 |
26/04/2018 | 32,200 | -0.20 ▼ | -0.62 | 32,400 | 32,500 | 32,200 | 9,300 | 299,460,000 |
24/04/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,400 | 28,400 | 920,160,000 |
23/04/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 33,000 | 32,500 | 17,300 | 562,250,000 |
20/04/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 5,600 | 182,000,000 |
19/04/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 9,200 | 299,000,000 |
18/04/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,600 | 32,400 | 3,100 | 100,750,000 |
13/04/2018 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 32,400 | 10,600 | 343,440,000 |
12/04/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,400 | 13,300 | 430,920,000 |
11/04/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,400 | 16,000 | 520,000,000 |
10/04/2018 | 32,500 | -0.10 ▼ | -0.31 | 32,600 | 32,600 | 32,500 | 4,200 | 136,500,000 |
09/04/2018 | 32,600 | 0.20 ▲ | 0.61 | 32,400 | 32,600 | 32,500 | 1,500 | 48,900,000 |
06/04/2018 | 32,400 | 0.10 ▲ | 0.31 | 32,300 | 32,400 | 32,300 | 9,300 | 301,320,000 |
05/04/2018 | 32,300 | -0.40 ▼ | -1.24 | 32,700 | 32,600 | 32,300 | 12,900 | 416,670,000 |
04/04/2018 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,800 | 32,500 | 28,700 | 938,490,000 |
03/04/2018 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,800 | 32,500 | 10,200 | 333,540,000 |
02/04/2018 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,800 | 32,600 | 18,700 | 611,490,000 |
30/03/2018 | 32,700 | 0.10 ▲ | 0.31 | 32,600 | 32,700 | 32,700 | 8,100 | 264,870,000 |
29/03/2018 | 32,600 | -0.10 ▼ | -0.31 | 32,700 | 33,000 | 32,600 | 18,500 | 603,100,000 |
28/03/2018 | 32,700 | -0.10 ▼ | -0.31 | 32,800 | 33,000 | 32,700 | 12,200 | 398,940,000 |
27/03/2018 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 32,700 | 12,700 | 416,560,000 |
26/03/2018 | 32,800 | 0.60 ▲ | 1.83 | 32,200 | 32,800 | 32,000 | 21,100 | 692,080,000 |
23/03/2018 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 31,800 | 4,200 | 135,240,000 |
22/03/2018 | 32,200 | 1.70 ▲ | 5.28 | 30,500 | 32,200 | 32,200 | 100 | 3,220,000 |
21/03/2018 | 30,500 | -2.00 ▼ | -6.56 | 32,500 | 32,500 | 30,500 | 51,400 | 1,567,700,000 |
20/03/2018 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,600 | 32,500 | 2,500 | 81,250,000 |
19/03/2018 | 32,500 | 0.10 ▲ | 0.31 | 32,400 | 32,500 | 32,400 | 10,900 | 354,250,000 |
16/03/2018 | 32,400 | 0.10 ▲ | 0.31 | 32,300 | 32,400 | 32,300 | 16,600 | 537,840,000 |
15/03/2018 | 32,300 | -0.50 ▼ | -1.55 | 32,800 | 32,800 | 32,300 | 15,700 | 507,110,000 |
14/03/2018 | 32,800 | 0.10 ▲ | 0.30 | 32,700 | 32,900 | 32,700 | 21,000 | 688,800,000 |
13/03/2018 | 32,700 | 0.20 ▲ | 0.61 | 32,500 | 32,800 | 32,500 | 11,600 | 379,320,000 |
12/03/2018 | 32,500 | 1.00 ▲ | 3.08 | 31,500 | 32,500 | 31,900 | 3,500 | 113,750,000 |
09/03/2018 | 31,500 | 0.50 ▲ | 1.59 | 31,000 | 32,500 | 31,000 | 13,500 | 425,250,000 |
08/03/2018 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,100 | 31,000 | 2,900 | 89,900,000 |
07/03/2018 | 31,000 | 0.40 ▲ | 1.29 | 30,600 | 31,000 | 30,800 | 2,400 | 74,400,000 |
06/03/2018 | 30,600 | 0.20 ▲ | 0.65 | 30,400 | 31,000 | 30,600 | 4,900 | 149,940,000 |
05/03/2018 | 30,400 | -0.30 ▼ | -0.99 | 30,700 | 31,000 | 30,400 | 10,300 | 313,120,000 |
02/03/2018 | 30,700 | 0.40 ▲ | 1.30 | 30,300 | 30,700 | 30,400 | 10,900 | 334,630,000 |
01/03/2018 | 30,300 | -0.30 ▼ | -0.99 | 30,600 | 30,700 | 30,300 | 8,400 | 254,520,000 |
28/02/2018 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,100 | 4,100 | 125,460,000 |
27/02/2018 | 30,600 | 1.00 ▲ | 3.27 | 29,600 | 30,600 | 29,700 | 5,100 | 156,060,000 |
26/02/2018 | 29,600 | -0.40 ▼ | -1.35 | 30,000 | 30,000 | 29,600 | 30,300 | 896,880,000 |
23/02/2018 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 13,700 | 411,000,000 |
22/02/2018 | 30,000 | -0.30 ▼ | -1.00 | 30,300 | 30,200 | 30,000 | 6,700 | 201,000,000 |
21/02/2018 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,200 | 10,700 | 324,210,000 |
13/02/2018 | 30,400 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 30,300 | 13,000 | 395,200,000 |
12/02/2018 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 300 | 9,150,000 |
09/02/2018 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,300 | 25,800 | 786,900,000 |
08/02/2018 | 30,500 | -0.80 ▼ | -2.62 | 31,300 | 31,300 | 30,000 | 22,500 | 686,250,000 |
07/02/2018 | 31,300 | -0.20 ▼ | -0.64 | 31,500 | 31,300 | 31,200 | 5,500 | 172,150,000 |
06/02/2018 | 31,500 | -0.40 ▼ | -1.27 | 31,900 | 31,900 | 30,800 | 21,000 | 661,500,000 |
05/02/2018 | 31,900 | -0.10 ▼ | -0.31 | 32,000 | 32,000 | 31,800 | 15,100 | 481,690,000 |
02/02/2018 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 32,200 | 32,000 | 5,500 | 176,000,000 |
01/02/2018 | 32,200 | -0.10 ▼ | -0.31 | 32,300 | 32,300 | 32,200 | 8,900 | 286,580,000 |
31/01/2018 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 32,400 | 32,300 | 12,300 | 397,290,000 |
30/01/2018 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 32,400 | 32,300 | 10,300 | 332,690,000 |
29/01/2018 | 32,300 | 0.00 ■■ | 0.00 | 32,300 | 32,500 | 32,200 | 23,300 | 752,590,000 |
26/01/2018 | 32,300 | 1.10 ▲ | 3.41 | 31,200 | 32,700 | 32,000 | 12,100 | 390,830,000 |
25/01/2018 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 32,500 | 31,100 | 12,500 | 390,000,000 |
24/01/2018 | 31,100 | -1.80 ▼ | -5.79 | 32,300 | 33,100 | 31,100 | 17,500 | 544,250,000 |
23/01/2018 | 32,900 | 0.60 ▲ | 1.82 | 32,300 | 32,900 | 32,300 | 17,300 | 569,170,000 |
22/01/2018 | 32,300 | 1.30 ▲ | 4.02 | 31,000 | 32,500 | 31,000 | 4,800 | 155,040,000 |
19/01/2018 | 31,000 | 1.10 ▲ | 3.55 | 29,900 | 31,500 | 29,800 | 9,100 | 282,100,000 |
18/01/2018 | 29,900 | 1.10 ▲ | 3.68 | 28,800 | 30,000 | 28,600 | 7,200 | 215,280,000 |
17/01/2018 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 29,200 | 28,500 | 20,100 | 578,880,000 |
16/01/2018 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,500 | 28,400 | 42,200 | 1,223,800,000 |
15/01/2018 | 29,000 | -2.50 ▼ | -8.62 | 31,500 | 31,400 | 28,400 | 66,300 | 1,922,700,000 |
12/01/2018 | 31,500 | -0.50 ▼ | -1.59 | 32,000 | 32,200 | 31,500 | 41,200 | 1,297,800,000 |
11/01/2018 | 32,000 | -0.40 ▼ | -1.25 | 32,400 | 32,400 | 32,000 | 28,900 | 924,800,000 |
10/01/2018 | 32,400 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,000 | 31,700 | 1,027,080,000 |
09/01/2018 | 32,500 | 1.40 ▲ | 4.31 | 31,100 | 32,500 | 31,800 | 21,900 | 711,750,000 |
08/01/2018 | 31,100 | -0.40 ▼ | -1.29 | 31,500 | 31,400 | 31,100 | 26,700 | 830,370,000 |
05/01/2018 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 31,100 | 26,900 | 847,350,000 |
03/01/2018 | 31,600 | -0.40 ▼ | -1.27 | 32,000 | 32,000 | 31,600 | 29,700 | 938,520,000 |
02/01/2018 | 32,000 | -0.60 ▼ | -1.88 | 32,600 | 32,600 | 32,000 | 17,000 | 544,000,000 |
29/12/2017 | 32,600 | -0.10 ▼ | -0.31 | 32,700 | 32,700 | 32,600 | 9,300 | 303,180,000 |
28/12/2017 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,900 | 32,700 | 6,700 | 219,090,000 |
27/12/2017 | 32,700 | 0.10 ▲ | 0.31 | 32,600 | 32,800 | 32,600 | 16,800 | 549,360,000 |
26/12/2017 | 32,600 | 0.00 ■■ | 0.00 | 32,600 | 32,800 | 32,600 | 25,500 | 831,300,000 |
25/12/2017 | 33,600 | -0.40 ▼ | -1.19 | 34,000 | 34,000 | 33,600 | 22,500 | 756,000,000 |
22/12/2017 | 34,000 | 0.20 ▲ | 0.59 | 33,800 | 34,000 | 33,500 | 31,500 | 1,071,000,000 |
21/12/2017 | 33,800 | -0.30 ▼ | -0.89 | 34,100 | 34,100 | 33,800 | 18,500 | 625,300,000 |
20/12/2017 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 34,200 | 34,100 | 17,400 | 593,340,000 |
19/12/2017 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 34,100 | 34,100 | 1,500 | 51,150,000 |
18/12/2017 | 34,000 | 0.20 ▲ | 0.59 | 33,800 | 34,000 | 34,000 | 4,000 | 136,000,000 |
15/12/2017 | 34,100 | -0.10 ▼ | -0.29 | 34,200 | 34,200 | 34,100 | 3,100 | 105,710,000 |
14/12/2017 | 34,200 | -0.10 ▼ | -0.29 | 34,300 | 34,200 | 34,200 | 200 | 6,840,000 |
13/12/2017 | 33,700 | 0.10 ▲ | 0.30 | 33,600 | 33,700 | 33,700 | 1,100 | 37,070,000 |
12/12/2017 | 34,700 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 34,700 | 5,000 | 173,500,000 |
11/12/2017 | 35,200 | -0.20 ▼ | -0.57 | 35,400 | 35,300 | 35,200 | 2,400 | 84,480,000 |
08/12/2017 | 34,800 | 0.20 ▲ | 0.57 | 34,600 | 35,000 | 34,800 | 4,400 | 153,120,000 |
07/12/2017 | 34,600 | 0.30 ▲ | 0.87 | 34,500 | 34,900 | 34,500 | 8,900 | 307,940,000 |
04/12/2017 | 37,800 | -0.10 ▼ | -0.26 | 37,800 | 37,800 | 37,600 | 24,500 | 926,100,000 |
01/12/2017 | 37,900 | -0.10 ▼ | -0.26 | 37,900 | 38,000 | 37,700 | 18,447 | 699,141,300 |
30/11/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,300 | 37,800 | 27,193 | 1,033,334,000 |
29/11/2017 | 38,000 | -0.40 ▼ | -1.04 | 38,400 | 38,400 | 37,900 | 27,916 | 1,060,808,000 |
28/11/2017 | 38,400 | 0.50 ▲ | 1.32 | 37,900 | 38,600 | 37,900 | 32,900 | 1,263,360,000 |
24/11/2017 | 38,700 | -0.10 ▼ | -0.26 | 38,800 | 38,800 | 38,100 | 15,762 | 609,989,400 |
23/11/2017 | 38,800 | -0.30 ▼ | -0.77 | 39,100 | 39,100 | 38,800 | 16,470 | 639,036,000 |
22/11/2017 | 39,100 | 0.00 ■■ | 0.00 | 39,100 | 39,200 | 39,000 | 10,500 | 410,550,000 |
21/11/2017 | 39,100 | -0.20 ▼ | -0.51 | 35,400 | 39,300 | 35,400 | 15,875 | 620,712,500 |
17/11/2017 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,800 | 39,500 | 16,638 | 657,201,000 |
16/11/2017 | 39,600 | -0.20 ▼ | -0.50 | 39,800 | 39,800 | 39,600 | 13,500 | 534,600,000 |
15/11/2017 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,600 | 8,271 | 329,185,800 |
14/11/2017 | 39,900 | 0.20 ▲ | 0.50 | 39,700 | 39,900 | 39,700 | 4,100 | 163,590,000 |
13/11/2017 | 39,700 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 39,700 | 11,350 | 450,595,000 |
10/11/2017 | 39,700 | 0.10 ▲ | 0.25 | 39,800 | 40,100 | 39,600 | 23,500 | 932,950,000 |
09/11/2017 | 39,600 | 0.20 ▲ | 0.51 | 39,600 | 40,000 | 39,600 | 12,180 | 482,328,000 |
08/11/2017 | 39,400 | 0.40 ▲ | 1.03 | 39,500 | 39,800 | 39,000 | 17,860 | 703,684,000 |
07/11/2017 | 39,000 | 0.20 ▲ | 0.52 | 38,600 | 39,000 | 38,500 | 17,355 | 676,845,000 |
06/11/2017 | 38,800 | -1.00 ▼ | -2.51 | 38,600 | 39,600 | 38,500 | 10,900 | 422,920,000 |
03/11/2017 | 39,800 | 1.30 ▲ | 3.38 | 38,500 | 39,800 | 38,500 | 20,181 | 803,203,800 |
02/11/2017 | 38,500 | -0.70 ▼ | -1.79 | 40,000 | 42,000 | 38,500 | 32,000 | 1,232,000,000 |
01/11/2017 | 39,200 | -0.20 ▼ | -0.51 | 39,400 | 39,400 | 39,200 | 17,840 | 699,328,000 |
31/10/2017 | 39,400 | -0.90 ▼ | -2.23 | 40,000 | 40,300 | 39,400 | 25,360 | 999,184,000 |
30/10/2017 | 40,300 | -0.40 ▼ | -0.98 | 41,500 | 41,900 | 40,300 | 9,500 | 382,850,000 |
27/10/2017 | 40,700 | 0.00 ■■ | 0.00 | 40,700 | 40,700 | 40,700 | 0 | 0 |
26/10/2017 | 40,700 | -0.10 ▼ | -0.25 | 40,700 | 40,800 | 40,000 | 7,930 | 322,751,000 |
25/10/2017 | 40,800 | 0.00 ■■ | 0.00 | 40,800 | 40,800 | 40,700 | 8,000 | 326,400,000 |
24/10/2017 | 40,800 | -0.20 ▼ | -0.49 | 41,000 | 41,000 | 40,800 | 12,500 | 510,000,000 |
23/10/2017 | 41,000 | 0.20 ▲ | 0.49 | 40,800 | 41,500 | 40,800 | 36,500 | 1,496,500,000 |
20/10/2017 | 40,800 | -0.20 ▼ | -0.49 | 41,000 | 41,500 | 40,800 | 15,100 | 616,080,000 |
19/10/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,400 | 41,500 | 40,800 | 26,500 | 1,086,500,000 |
18/10/2017 | 41,000 | -0.40 ▼ | -0.97 | 41,500 | 41,600 | 41,000 | 10,500 | 430,500,000 |
17/10/2017 | 41,400 | 0.20 ▲ | 0.49 | 41,500 | 41,500 | 41,000 | 2,900 | 120,060,000 |
16/10/2017 | 41,200 | -0.30 ▼ | -0.72 | 41,500 | 41,500 | 41,200 | 1,300 | 53,560,000 |
13/10/2017 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,500 | 41,500 | 800 | 33,200,000 |
12/10/2017 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,500 | 41,300 | 2,900 | 120,350,000 |
11/10/2017 | 41,500 | 0.00 ■■ | 0.00 | 41,400 | 41,500 | 41,300 | 4,300 | 178,450,000 |
10/10/2017 | 41,500 | -0.20 ▼ | -0.48 | 41,400 | 41,500 | 41,300 | 8,700 | 361,050,000 |
09/10/2017 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,300 | 8,400 | 350,280,000 |
06/10/2017 | 41,700 | 0.00 ■■ | 0.00 | 41,900 | 41,900 | 41,700 | 16,700 | 696,390,000 |
05/10/2017 | 41,700 | -0.20 ▼ | -0.48 | 42,300 | 42,300 | 41,500 | 14,130 | 589,221,000 |
04/10/2017 | 41,900 | 0.60 ▲ | 1.45 | 41,300 | 42,000 | 41,300 | 7,300 | 305,870,000 |
03/10/2017 | 41,300 | -0.40 ▼ | -0.96 | 41,700 | 41,800 | 41,200 | 52,900 | 2,184,770,000 |
02/10/2017 | 41,700 | -1.80 ▼ | -4.14 | 43,000 | 43,000 | 41,200 | 85,420 | 3,562,014,000 |
29/09/2017 | 43,500 | 0.00 ■■ | 0.00 | 43,700 | 43,800 | 43,100 | 1,000 | 43,500,000 |
28/09/2017 | 43,500 | 0.40 ▲ | 0.93 | 43,100 | 44,000 | 43,000 | 18,600 | 809,100,000 |
27/09/2017 | 43,100 | -0.40 ▼ | -0.92 | 43,500 | 43,500 | 43,000 | 24,900 | 1,073,190,000 |
26/09/2017 | 43,500 | -1.00 ▼ | -2.25 | 44,500 | 44,500 | 43,500 | 27,720 | 1,205,820,000 |
25/09/2017 | 44,500 | 0.00 ■■ | 0.00 | 45,000 | 45,200 | 44,500 | 7,000 | 311,500,000 |
22/09/2017 | 44,500 | 1.50 ▲ | 3.49 | 43,000 | 44,500 | 43,000 | 41,000 | 1,824,500,000 |
21/09/2017 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,100 | 42,500 | 15,800 | 679,400,000 |
20/09/2017 | 43,000 | 0.50 ▲ | 1.18 | 42,600 | 43,000 | 42,500 | 15,003 | 645,129,000 |
19/09/2017 | 42,500 | 0.50 ▲ | 1.19 | 42,000 | 42,900 | 41,800 | 30,990 | 1,317,075,000 |
18/09/2017 | 42,000 | 0.20 ▲ | 0.48 | 41,400 | 42,200 | 41,300 | 33,600 | 1,411,200,000 |
15/09/2017 | 41,800 | 0.50 ▲ | 1.21 | 41,200 | 41,900 | 41,200 | 6,608 | 276,214,400 |
14/09/2017 | 41,300 | -16.60 ▼ | -28.67 | 41,200 | 42,300 | 41,200 | 9,991 | 412,628,300 |
13/09/2017 | 57,900 | -0.70 ▼ | -1.19 | 58,600 | 58,600 | 57,600 | 83,610 | 4,841,019,000 |
12/09/2017 | 58,600 | -0.70 ▼ | -1.18 | 59,300 | 59,300 | 58,500 | 36,653 | 2,147,865,800 |
11/09/2017 | 59,300 | 0.00 ■■ | 0.00 | 59,500 | 59,900 | 59,100 | 33,002 | 1,957,018,600 |
08/09/2017 | 59,300 | -0.20 ▼ | -0.34 | 59,200 | 59,900 | 59,200 | 5,750 | 340,975,000 |
07/09/2017 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 59,500 | 58,100 | 39,603 | 2,356,378,500 |
06/09/2017 | 59,500 | -0.60 ▼ | -1.00 | 60,000 | 60,000 | 59,500 | 36,600 | 2,177,700,000 |
05/09/2017 | 60,100 | 0.10 ▲ | 0.17 | 60,100 | 60,400 | 59,700 | 33,202 | 1,995,440,200 |
01/09/2017 | 60,000 | -0.40 ▼ | -0.66 | 60,400 | 60,600 | 60,000 | 20,700 | 1,242,000,000 |
31/08/2017 | 60,400 | 0.20 ▲ | 0.33 | 60,400 | 60,700 | 60,300 | 38,500 | 2,325,400,000 |
30/08/2017 | 60,200 | -0.20 ▼ | -0.33 | 60,400 | 60,600 | 60,200 | 16,800 | 1,011,360,000 |
29/08/2017 | 60,400 | 0.30 ▲ | 0.50 | 60,100 | 60,400 | 59,900 | 18,600 | 1,123,440,000 |
28/08/2017 | 60,100 | 1.10 ▲ | 1.86 | 59,100 | 61,000 | 59,000 | 69,601 | 4,183,020,100 |
25/08/2017 | 59,000 | 0.00 ■■ | 0.00 | 58,800 | 59,000 | 58,200 | 13,800 | 814,200,000 |
24/08/2017 | 59,000 | 0.80 ▲ | 1.37 | 58,200 | 59,200 | 58,200 | 24,800 | 1,463,200,000 |
23/08/2017 | 58,200 | -1.00 ▼ | -1.69 | 59,400 | 59,500 | 58,200 | 45,900 | 2,671,380,000 |
22/08/2017 | 59,200 | 1.20 ▲ | 2.07 | 58,200 | 59,300 | 58,000 | 39,441 | 2,334,907,200 |
21/08/2017 | 58,000 | 1.60 ▲ | 2.84 | 57,200 | 58,300 | 56,100 | 29,800 | 1,728,400,000 |
18/08/2017 | 56,400 | 0.00 ■■ | 0.00 | 56,400 | 56,400 | 56,100 | 3,801 | 214,376,400 |
17/08/2017 | 56,400 | -0.30 ▼ | -0.53 | 56,700 | 56,800 | 56,100 | 11,500 | 648,600,000 |
16/08/2017 | 56,700 | -0.40 ▼ | -0.70 | 57,100 | 57,900 | 56,500 | 20,600 | 1,168,020,000 |
15/08/2017 | 57,100 | 0.10 ▲ | 0.18 | 57,800 | 58,400 | 57,000 | 31,651 | 1,807,272,100 |
14/08/2017 | 57,000 | 3.90 ▲ | 7.34 | 54,000 | 57,000 | 54,000 | 86,202 | 4,913,514,000 |
11/08/2017 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 53,100 | 53,000 | 5,270 | 279,837,000 |
10/08/2017 | 53,100 | -0.30 ▼ | -0.56 | 53,900 | 53,900 | 53,000 | 3,276 | 173,955,600 |
09/08/2017 | 53,400 | -0.50 ▼ | -0.93 | 53,500 | 53,500 | 53,000 | 14,328 | 765,115,200 |
08/08/2017 | 53,900 | 0.40 ▲ | 0.75 | 53,600 | 54,400 | 53,500 | 12,061 | 650,087,900 |
07/08/2017 | 53,500 | -0.90 ▼ | -1.65 | 53,600 | 54,400 | 53,100 | 24,600 | 1,316,100,000 |
04/08/2017 | 54,400 | 1.40 ▲ | 2.64 | 52,700 | 54,500 | 52,700 | 21,100 | 1,147,840,000 |
03/08/2017 | 53,000 | 0.30 ▲ | 0.57 | 52,700 | 53,100 | 52,200 | 13,300 | 704,900,000 |
02/08/2017 | 52,700 | -0.30 ▼ | -0.57 | 53,000 | 53,000 | 52,200 | 26,319 | 1,387,011,300 |
01/08/2017 | 53,000 | -1.90 ▼ | -3.46 | 54,800 | 55,100 | 53,000 | 23,519 | 1,246,507,000 |
31/07/2017 | 54,900 | -0.40 ▼ | -0.72 | 55,000 | 55,500 | 54,700 | 61,900 | 3,398,310,000 |
28/07/2017 | 55,300 | 0.30 ▲ | 0.55 | 55,000 | 55,500 | 55,000 | 50,820 | 2,810,346,000 |
27/07/2017 | 55,000 | 1.10 ▲ | 2.04 | 53,900 | 55,500 | 53,800 | 114,821 | 6,315,155,000 |
26/07/2017 | 53,900 | 2.00 ▲ | 3.85 | 52,000 | 53,900 | 52,000 | 60,119 | 3,240,414,100 |
25/07/2017 | 51,900 | -0.30 ▼ | -0.57 | 52,000 | 52,100 | 51,500 | 33,800 | 1,754,220,000 |
24/07/2017 | 52,200 | 0.20 ▲ | 0.38 | 51,800 | 52,200 | 51,500 | 45,300 | 2,364,660,000 |
21/07/2017 | 52,000 | -1.30 ▼ | -2.44 | 54,000 | 54,400 | 51,100 | 44,160 | 2,296,320,000 |
20/07/2017 | 53,300 | 4.40 ▲ | 9.00 | 48,900 | 53,700 | 48,900 | 94,863 | 5,056,197,900 |
19/07/2017 | 48,900 | 0.10 ▲ | 0.20 | 48,900 | 48,900 | 48,800 | 4,600 | 224,940,000 |
18/07/2017 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 48,900 | 48,800 | 6,172 | 301,193,600 |
17/07/2017 | 48,800 | -0.40 ▼ | -0.81 | 49,300 | 49,300 | 48,800 | 17,855 | 871,324,000 |
14/07/2017 | 49,200 | -0.10 ▼ | -0.20 | 49,300 | 49,300 | 49,100 | 10,800 | 531,360,000 |
13/07/2017 | 49,300 | 0.00 ■■ | 0.00 | 49,200 | 49,300 | 49,200 | 18,300 | 902,190,000 |
12/07/2017 | 49,300 | 0.10 ▲ | 0.20 | 49,200 | 49,500 | 49,200 | 5,500 | 271,150,000 |
11/07/2017 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 49,200 | 49,100 | 4,803 | 236,307,600 |
10/07/2017 | 49,200 | 0.00 ■■ | 0.00 | 49,200 | 49,300 | 49,200 | 6,106 | 300,415,200 |
07/07/2017 | 49,200 | 0.10 ▲ | 0.20 | 49,600 | 49,600 | 49,200 | 6,400 | 314,880,000 |
06/07/2017 | 49,100 | 0.00 ■■ | 0.00 | 49,100 | 49,400 | 49,100 | 13,500 | 662,850,000 |
05/07/2017 | 49,100 | -0.10 ▼ | -0.20 | 49,300 | 49,400 | 49,000 | 7,900 | 387,890,000 |
04/07/2017 | 49,200 | 0.60 ▲ | 1.23 | 48,800 | 49,200 | 48,800 | 2,800 | 137,760,000 |
03/07/2017 | 48,600 | 0.20 ▲ | 0.41 | 48,400 | 48,800 | 48,400 | 300 | 14,580,000 |
30/06/2017 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,400 | 48,300 | 8,606 | 416,530,400 |
29/06/2017 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,400 | 48,200 | 7,100 | 343,640,000 |
28/06/2017 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,500 | 48,400 | 13,100 | 634,040,000 |
27/06/2017 | 48,400 | -0.30 ▼ | -0.62 | 48,500 | 48,500 | 48,400 | 17,500 | 847,000,000 |
26/06/2017 | 48,700 | -0.20 ▼ | -0.41 | 48,800 | 48,900 | 48,500 | 15,800 | 769,460,000 |
23/06/2017 | 48,900 | 0.00 ■■ | 0.00 | 48,600 | 49,300 | 48,500 | 30,762 | 1,504,261,800 |
22/06/2017 | 48,900 | 0.00 ■■ | 0.00 | 48,700 | 49,100 | 48,600 | 10,400 | 508,560,000 |
21/06/2017 | 48,900 | -0.10 ▼ | -0.20 | 48,700 | 48,900 | 48,600 | 21,480 | 1,050,372,000 |
20/06/2017 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,200 | 48,600 | 15,500 | 759,500,000 |
19/06/2017 | 49,000 | 0.10 ▲ | 0.20 | 48,900 | 49,000 | 48,800 | 18,210 | 892,290,000 |
16/06/2017 | 48,900 | -0.20 ▼ | -0.41 | 49,000 | 49,000 | 48,800 | 9,800 | 479,220,000 |
15/06/2017 | 49,100 | 0.10 ▲ | 0.20 | 49,000 | 49,100 | 48,600 | 37,900 | 1,860,890,000 |
14/06/2017 | 49,000 | 0.00 ■■ | 0.00 | 48,800 | 49,000 | 48,700 | 31,100 | 1,523,900,000 |
13/06/2017 | 49,000 | -0.20 ▼ | -0.41 | 49,100 | 49,200 | 48,500 | 33,800 | 1,656,200,000 |
09/06/2017 | 49,000 | -0.20 ▼ | -0.41 | 49,500 | 49,500 | 49,000 | 10,000 | 490,000,000 |
08/06/2017 | 49,200 | -0.10 ▼ | -0.20 | 49,000 | 49,300 | 49,000 | 9,200 | 452,640,000 |
07/06/2017 | 49,300 | 0.00 ■■ | 0.00 | 49,300 | 49,500 | 48,700 | 11,300 | 557,090,000 |
06/06/2017 | 49,300 | 0.00 ■■ | 0.00 | 49,300 | 49,500 | 49,000 | 11,450 | 564,485,000 |
05/06/2017 | 49,300 | 0.30 ▲ | 0.61 | 49,800 | 49,800 | 48,900 | 16,300 | 803,590,000 |
02/06/2017 | 49,000 | -1.00 ▼ | -2.00 | 50,000 | 50,000 | 48,900 | 29,500 | 1,445,500,000 |
01/06/2017 | 50,000 | 0.70 ▲ | 1.42 | 49,000 | 50,200 | 48,800 | 26,453 | 1,322,650,000 |
31/05/2017 | 49,300 | 0.10 ▲ | 0.20 | 49,000 | 49,300 | 48,900 | 9,547 | 470,667,100 |
30/05/2017 | 49,200 | 0.00 ■■ | 0.00 | 48,900 | 49,500 | 48,900 | 4,485 | 220,662,000 |
29/05/2017 | 49,200 | 0.20 ▲ | 0.41 | 49,000 | 49,200 | 48,500 | 12,600 | 619,920,000 |
26/05/2017 | 49,000 | 0.10 ▲ | 0.20 | 48,900 | 49,000 | 48,700 | 2,710 | 132,790,000 |
25/05/2017 | 48,900 | -0.10 ▼ | -0.20 | 48,800 | 48,900 | 48,700 | 12,519 | 612,179,100 |
24/05/2017 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 48,800 | 8,500 | 416,500,000 |
23/05/2017 | 49,000 | 0.00 ■■ | 0.00 | 48,900 | 49,000 | 48,700 | 19,500 | 955,500,000 |
22/05/2017 | 49,000 | -0.40 ▼ | -0.81 | 49,000 | 49,200 | 48,800 | 30,500 | 1,494,500,000 |
19/05/2017 | 49,400 | 0.10 ▲ | 0.20 | 49,100 | 49,400 | 48,900 | 21,900 | 1,081,860,000 |
18/05/2017 | 49,300 | -0.10 ▼ | -0.20 | 49,000 | 49,400 | 48,900 | 21,150 | 1,042,695,000 |
17/05/2017 | 49,400 | 0.20 ▲ | 0.41 | 49,500 | 49,500 | 48,900 | 22,511 | 1,112,043,400 |
16/05/2017 | 49,200 | 0.30 ▲ | 0.61 | 48,900 | 50,000 | 48,800 | 36,700 | 1,805,640,000 |
15/05/2017 | 48,900 | -0.80 ▼ | -1.61 | 49,200 | 49,700 | 48,900 | 18,001 | 880,248,900 |
09/05/2017 | 50,400 | -0.60 ▼ | -1.18 | 50,900 | 50,900 | 49,800 | 15,951 | 803,930,400 |
08/05/2017 | 51,000 | 2.20 ▲ | 4.51 | 49,200 | 52,000 | 49,200 | 14,600 | 744,600,000 |
05/05/2017 | 48,800 | 0.30 ▲ | 0.62 | 48,600 | 49,500 | 48,500 | 27,440 | 1,339,072,000 |
04/05/2017 | 48,500 | -1.60 ▼ | -3.19 | 50,100 | 50,200 | 48,200 | 93,449 | 4,532,276,500 |
03/05/2017 | 50,100 | -3.70 ▼ | -6.88 | 52,000 | 53,000 | 50,000 | 61,940 | 3,103,194,000 |
28/04/2017 | 53,800 | 0.30 ▲ | 0.56 | 53,500 | 53,900 | 53,000 | 24,400 | 1,312,720,000 |
27/04/2017 | 53,500 | 2.60 ▲ | 5.11 | 50,900 | 53,800 | 50,800 | 85,100 | 4,552,850,000 |
26/04/2017 | 50,900 | 0.10 ▲ | 0.20 | 50,800 | 50,900 | 50,700 | 39,900 | 2,030,910,000 |
25/04/2017 | 50,800 | 0.00 ■■ | 0.00 | 50,800 | 50,900 | 50,800 | 22,600 | 1,148,080,000 |
24/04/2017 | 50,800 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 50,800 | 13,640 | 692,912,000 |
21/04/2017 | 50,800 | -0.50 ▼ | -0.97 | 51,000 | 51,000 | 50,800 | 37,600 | 1,910,080,000 |
20/04/2017 | 51,300 | 0.00 ■■ | 0.00 | 51,000 | 51,300 | 51,000 | 19,600 | 1,005,480,000 |
19/04/2017 | 51,300 | 0.00 ■■ | 0.00 | 51,000 | 51,300 | 51,000 | 38,000 | 1,949,400,000 |
18/04/2017 | 51,300 | 0.30 ▲ | 0.59 | 51,500 | 51,500 | 51,000 | 19,900 | 1,020,870,000 |
17/04/2017 | 51,000 | -0.50 ▼ | -0.97 | 51,500 | 51,500 | 51,000 | 17,650 | 900,150,000 |
14/04/2017 | 51,500 | -0.10 ▼ | -0.19 | 50,600 | 51,500 | 50,500 | 14,300 | 736,450,000 |
13/04/2017 | 51,600 | 0.30 ▲ | 0.58 | 51,300 | 51,900 | 51,000 | 23,900 | 1,233,240,000 |
12/04/2017 | 51,300 | -0.40 ▼ | -0.77 | 51,700 | 51,800 | 51,300 | 16,500 | 846,450,000 |
11/04/2017 | 51,700 | -0.30 ▼ | -0.58 | 52,500 | 52,500 | 51,700 | 6,200 | 320,540,000 |
10/04/2017 | 52,000 | 0.20 ▲ | 0.39 | 51,100 | 52,100 | 51,100 | 10,900 | 566,800,000 |
07/04/2017 | 51,800 | 0.00 ■■ | 0.00 | 51,500 | 51,800 | 51,100 | 6,400 | 331,520,000 |
05/04/2017 | 51,800 | 0.80 ▲ | 1.57 | 51,100 | 52,500 | 51,100 | 18,600 | 963,480,000 |
04/04/2017 | 51,000 | -0.10 ▼ | -0.20 | 51,200 | 52,000 | 50,300 | 22,700 | 1,157,700,000 |
03/04/2017 | 52,100 | -0.20 ▼ | -0.38 | 52,300 | 53,400 | 52,000 | 37,800 | 1,969,380,000 |
31/03/2017 | 52,300 | -0.20 ▼ | -0.38 | 52,000 | 52,700 | 52,000 | 24,300 | 1,270,890,000 |
30/03/2017 | 52,500 | -1.20 ▼ | -2.23 | 53,500 | 53,500 | 52,000 | 54,600 | 2,866,500,000 |
29/03/2017 | 53,700 | 0.20 ▲ | 0.37 | 53,500 | 54,200 | 53,300 | 11,200 | 601,440,000 |
28/03/2017 | 53,500 | -0.80 ▼ | -1.47 | 54,800 | 54,800 | 53,500 | 27,100 | 1,449,850,000 |
27/03/2017 | 54,300 | 1.30 ▲ | 2.45 | 54,000 | 58,300 | 54,000 | 69,900 | 3,795,570,000 |
24/03/2017 | 53,000 | 0.30 ▲ | 0.57 | 53,000 | 53,000 | 52,600 | 20,920 | 1,108,760,000 |
23/03/2017 | 52,700 | -0.10 ▼ | -0.19 | 52,800 | 53,000 | 52,500 | 23,116 | 1,218,213,200 |
22/03/2017 | 52,800 | -1.30 ▼ | -2.40 | 54,000 | 54,500 | 52,800 | 26,810 | 1,415,568,000 |
21/03/2017 | 54,100 | 1.50 ▲ | 2.85 | 52,600 | 54,600 | 52,600 | 92,060 | 4,980,446,000 |
20/03/2017 | 52,600 | -0.90 ▼ | -1.68 | 53,500 | 53,500 | 52,500 | 28,400 | 1,493,840,000 |
17/03/2017 | 53,500 | -1.00 ▼ | -1.83 | 54,400 | 54,400 | 52,700 | 35,800 | 1,915,300,000 |
16/03/2017 | 54,500 | -0.30 ▼ | -0.55 | 54,800 | 54,900 | 54,000 | 49,000 | 2,670,500,000 |
15/03/2017 | 54,800 | 0.30 ▲ | 0.55 | 54,500 | 55,500 | 54,100 | 43,500 | 2,383,800,000 |
14/03/2017 | 54,500 | 2.30 ▲ | 4.41 | 52,000 | 54,800 | 51,900 | 118,923 | 6,481,303,500 |
13/03/2017 | 52,200 | -0.20 ▼ | -0.38 | 52,300 | 52,500 | 51,700 | 52,600 | 2,745,720,000 |
10/03/2017 | 52,400 | 3.10 ▲ | 6.29 | 49,500 | 53,000 | 49,500 | 103,999 | 5,449,547,600 |
09/03/2017 | 49,300 | 1.30 ▲ | 2.71 | 48,100 | 49,500 | 48,100 | 22,030 | 1,086,079,000 |
08/03/2017 | 48,000 | -0.30 ▼ | -0.62 | 48,500 | 48,500 | 47,700 | 23,300 | 1,118,400,000 |
07/03/2017 | 48,300 | 0.60 ▲ | 1.26 | 47,700 | 48,500 | 47,700 | 16,550 | 799,365,000 |
06/03/2017 | 47,700 | -0.50 ▼ | -1.04 | 48,200 | 48,300 | 47,500 | 29,990 | 1,430,523,000 |
03/03/2017 | 48,200 | -0.20 ▼ | -0.41 | 48,400 | 48,400 | 48,200 | 15,600 | 751,920,000 |
02/03/2017 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,500 | 48,400 | 5,900 | 285,560,000 |
01/03/2017 | 48,400 | 0.00 ■■ | 0.00 | 48,400 | 48,500 | 48,300 | 17,000 | 822,800,000 |
28/02/2017 | 48,400 | -0.10 ▼ | -0.21 | 48,600 | 48,900 | 48,400 | 7,060 | 341,704,000 |
27/02/2017 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,100 | 11,000 | 533,500,000 |
24/02/2017 | 48,500 | -0.30 ▼ | -0.61 | 48,800 | 49,000 | 48,400 | 5,600 | 271,600,000 |
23/02/2017 | 48,800 | 0.40 ▲ | 0.83 | 48,500 | 48,900 | 48,300 | 5,400 | 263,520,000 |
22/02/2017 | 48,400 | -1.50 ▼ | -3.01 | 49,500 | 49,500 | 48,300 | 38,900 | 1,882,760,000 |
21/02/2017 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 50,000 | 49,500 | 33,600 | 1,676,640,000 |
20/02/2017 | 50,000 | 1.00 ▲ | 2.04 | 49,100 | 50,300 | 49,100 | 37,500 | 1,875,000,000 |
17/02/2017 | 49,000 | -0.10 ▼ | -0.20 | 49,300 | 49,300 | 48,400 | 36,400 | 1,783,600,000 |
16/02/2017 | 49,100 | 1.00 ▲ | 2.08 | 48,100 | 49,300 | 47,900 | 29,210 | 1,434,211,000 |
15/02/2017 | 48,100 | -0.10 ▼ | -0.21 | 44,900 | 48,300 | 44,900 | 20,800 | 1,000,480,000 |
14/02/2017 | 48,200 | -0.60 ▼ | -1.23 | 48,600 | 48,700 | 48,200 | 15,605 | 752,161,000 |
13/02/2017 | 48,800 | -0.20 ▼ | -0.41 | 48,800 | 48,900 | 48,700 | 13,650 | 666,120,000 |
10/02/2017 | 49,000 | -0.30 ▼ | -0.61 | 49,000 | 49,300 | 48,800 | 9,567 | 468,783,000 |
09/02/2017 | 49,300 | 0.00 ■■ | 0.00 | 49,000 | 49,800 | 47,000 | 13,650 | 672,945,000 |
08/02/2017 | 49,300 | 0.10 ▲ | 0.20 | 49,500 | 49,500 | 48,800 | 22,901 | 1,129,019,300 |
07/02/2017 | 49,200 | -0.90 ▼ | -1.80 | 50,100 | 50,100 | 49,200 | 56,700 | 2,789,640,000 |
06/02/2017 | 50,100 | 0.20 ▲ | 0.40 | 50,000 | 50,100 | 49,600 | 18,305 | 917,080,500 |
03/02/2017 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 50,000 | 49,500 | 15,400 | 768,460,000 |
02/02/2017 | 50,000 | -0.50 ▼ | -0.99 | 51,000 | 51,000 | 49,800 | 26,500 | 1,325,000,000 |
25/01/2017 | 50,500 | -0.10 ▼ | -0.20 | 50,000 | 50,500 | 49,000 | 24,500 | 1,237,250,000 |
24/01/2017 | 50,600 | -0.40 ▼ | -0.78 | 51,000 | 51,300 | 50,000 | 18,701 | 946,270,600 |
23/01/2017 | 51,000 | 1.00 ▲ | 2.00 | 50,200 | 51,200 | 50,200 | 20,360 | 1,038,360,000 |
20/01/2017 | 50,000 | 4.50 ▲ | 9.89 | 49,900 | 50,000 | 46,000 | 121,741 | 6,087,050,000 |
19/01/2017 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 45,500 | 45,500 | 3,160 | 143,780,000 |
18/01/2017 | 45,500 | -0.40 ▼ | -0.87 | 45,100 | 45,500 | 45,100 | 2,800 | 127,400,000 |
17/01/2017 | 45,900 | -0.50 ▼ | -1.08 | 45,500 | 46,000 | 44,200 | 11,000 | 504,900,000 |
16/01/2017 | 46,400 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 44,000 | 6,100 | 283,040,000 |
13/01/2017 | 46,400 | 0.20 ▲ | 0.43 | 46,000 | 46,400 | 46,000 | 4,000 | 185,600,000 |