![](https://vinacorp.vn/uploads/logo/IDV.jpg)
Vinh Phuc Infrastructure Development JSC
Mã CK: IDV 38.90 ▲ +1 (+2.57%) (cập nhật 23:45 30/08/2024)
Đang giao dịch
IDV » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
30/08/2024 | 38,900 | 1.00 ▲ | 2.57 | 37,900 | 38,900 | 37,800 | 5,030 | 195,667,000 |
29/08/2024 | 37,900 | 0.30 ▲ | 0.79 | 37,600 | 39,100 | 37,500 | 10,090 | 382,411,000 |
28/08/2024 | 37,600 | 0.30 ▲ | 0.80 | 37,300 | 37,700 | 37,300 | 1,490 | 56,024,000 |
27/08/2024 | 37,300 | -0.50 ▼ | -1.34 | 37,800 | 37,800 | 37,300 | 900 | 33,570,000 |
26/08/2024 | 37,800 | 0.30 ▲ | 0.79 | 37,500 | 37,800 | 37,500 | 330 | 12,474,000 |
23/08/2024 | 37,500 | -0.50 ▼ | -1.33 | 38,000 | 38,200 | 37,500 | 1,140 | 42,750,000 |
22/08/2024 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,800 | 590 | 22,420,000 |
21/08/2024 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,900 | 440 | 16,720,000 |
20/08/2024 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,900 | 280 | 10,640,000 |
19/08/2024 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,100 | 37,700 | 2,520 | 95,760,000 |
16/08/2024 | 37,700 | 0.50 ▲ | 1.33 | 37,200 | 37,900 | 37,200 | 1,640 | 61,828,000 |
15/08/2024 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 37,300 | 37,200 | 100 | 3,720,000 |
14/08/2024 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 70 | 2,625,000 |
13/08/2024 | 37,500 | -0.20 ▼ | -0.53 | 37,700 | 37,800 | 37,400 | 2,530 | 94,875,000 |
12/08/2024 | 37,700 | 0.20 ▲ | 0.53 | 37,500 | 37,800 | 37,300 | 2,980 | 112,346,000 |
09/08/2024 | 37,500 | 0.90 ▲ | 2.40 | 36,600 | 37,800 | 37,000 | 410 | 15,375,000 |
08/08/2024 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 37,100 | 36,400 | 1,050 | 38,430,000 |
07/08/2024 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,900 | 36,200 | 750 | 27,450,000 |
06/08/2024 | 36,500 | 0.80 ▲ | 2.19 | 35,700 | 37,000 | 35,700 | 2,400 | 87,600,000 |
05/08/2024 | 35,700 | -1.60 ▼ | -4.48 | 37,300 | 37,200 | 35,500 | 4,550 | 162,435,000 |
02/08/2024 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 37,300 | 36,800 | 1,240 | 46,252,000 |
01/08/2024 | 37,000 | -1.10 ▼ | -2.97 | 38,100 | 38,000 | 37,000 | 1,690 | 62,530,000 |
31/07/2024 | 38,100 | 0.40 ▲ | 1.05 | 37,700 | 38,300 | 37,000 | 3,830 | 145,923,000 |
30/07/2024 | 37,700 | -0.60 ▼ | -1.59 | 38,300 | 38,500 | 37,700 | 2,760 | 104,052,000 |
29/07/2024 | 38,300 | 0.10 ▲ | 0.26 | 38,200 | 38,800 | 38,200 | 550 | 21,065,000 |
26/07/2024 | 38,200 | 0.20 ▲ | 0.52 | 38,000 | 38,200 | 38,000 | 1,430 | 54,626,000 |
25/07/2024 | 38,000 | -0.30 ▼ | -0.79 | 38,300 | 38,000 | 37,700 | 470 | 17,860,000 |
24/07/2024 | 38,300 | 0.70 ▲ | 1.83 | 37,600 | 38,300 | 37,400 | 1,660 | 63,578,000 |
23/07/2024 | 37,600 | -0.30 ▼ | -0.80 | 37,900 | 37,900 | 37,400 | 1,460 | 54,896,000 |
22/07/2024 | 37,900 | -0.70 ▼ | -1.85 | 38,600 | 38,400 | 37,500 | 3,840 | 145,536,000 |
19/07/2024 | 38,600 | -0.40 ▼ | -1.04 | 39,000 | 39,300 | 38,500 | 1,950 | 75,270,000 |
18/07/2024 | 39,000 | -0.40 ▼ | -1.03 | 39,400 | 39,300 | 38,600 | 2,870 | 111,930,000 |
17/07/2024 | 39,400 | -0.30 ▼ | -0.76 | 39,700 | 40,300 | 39,000 | 2,840 | 111,896,000 |
16/07/2024 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,200 | 40,000 | 410 | 16,400,000 |
15/07/2024 | 40,000 | 0.50 ▲ | 1.25 | 39,500 | 40,200 | 39,500 | 2,490 | 99,600,000 |
12/07/2024 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 38,500 | 1,100 | 43,450,000 |
11/07/2024 | 39,500 | -0.10 ▼ | -0.25 | 39,600 | 39,700 | 39,300 | 790 | 31,205,000 |
10/07/2024 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 39,900 | 39,100 | 1,540 | 60,984,000 |
09/07/2024 | 39,600 | -0.10 ▼ | -0.25 | 39,700 | 40,100 | 39,400 | 4,540 | 179,784,000 |
08/07/2024 | 39,700 | 0.00 ■■ | 0.00 | 39,700 | 39,700 | 39,400 | 2,500 | 99,250,000 |
05/07/2024 | 39,700 | 0.30 ▲ | 0.76 | 39,400 | 39,700 | 38,400 | 4,600 | 182,620,000 |
04/07/2024 | 39,400 | 1.00 ▲ | 2.54 | 38,400 | 39,400 | 38,400 | 5,240 | 206,456,000 |
03/07/2024 | 38,400 | -0.10 ▼ | -0.26 | 38,500 | 38,600 | 38,000 | 1,400 | 53,760,000 |
02/07/2024 | 38,500 | 0.30 ▲ | 0.78 | 38,200 | 38,600 | 37,900 | 1,510 | 58,135,000 |
01/07/2024 | 38,200 | 0.30 ▲ | 0.79 | 37,900 | 38,200 | 37,900 | 1,860 | 71,052,000 |
28/06/2024 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,000 | 3,910 | 148,189,000 |
27/06/2024 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 37,700 | 4,830 | 183,540,000 |
26/06/2024 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,800 | 37,900 | 2,960 | 112,776,000 |
25/06/2024 | 38,200 | 0.20 ▲ | 0.52 | 38,000 | 38,800 | 37,900 | 3,200 | 122,240,000 |
24/06/2024 | 38,000 | -1.30 ▼ | -3.42 | 39,300 | 40,000 | 38,000 | 6,920 | 262,960,000 |
21/06/2024 | 39,300 | -0.90 ▼ | -2.29 | 40,200 | 40,800 | 39,100 | 4,390 | 172,527,000 |
20/06/2024 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,300 | 39,400 | 2,770 | 111,354,000 |
19/06/2024 | 40,000 | -0.30 ▼ | -0.75 | 40,300 | 40,900 | 40,000 | 1,830 | 73,200,000 |
18/06/2024 | 40,300 | 0.50 ▲ | 1.24 | 39,800 | 41,600 | 39,900 | 2,140 | 86,242,000 |
17/06/2024 | 39,800 | -0.60 ▼ | -1.51 | 40,400 | 40,400 | 39,600 | 4,450 | 177,110,000 |
14/06/2024 | 40,400 | -0.40 ▼ | -0.99 | 40,800 | 41,000 | 40,400 | 3,820 | 154,328,000 |
13/06/2024 | 40,800 | -0.50 ▼ | -1.23 | 41,300 | 41,400 | 40,700 | 3,350 | 136,680,000 |
12/06/2024 | 41,300 | 0.10 ▲ | 0.24 | 41,200 | 41,900 | 41,000 | 4,910 | 202,783,000 |
11/06/2024 | 41,200 | 0.10 ▲ | 0.24 | 41,100 | 42,000 | 41,000 | 7,270 | 299,524,000 |
10/06/2024 | 41,100 | 0.10 ▲ | 0.24 | 41,000 | 42,500 | 40,900 | 4,970 | 204,267,000 |
07/06/2024 | 41,000 | -0.30 ▼ | -0.73 | 41,300 | 41,600 | 40,600 | 2,590 | 106,190,000 |
06/06/2024 | 41,300 | 1.50 ▲ | 3.63 | 39,800 | 42,500 | 39,400 | 22,490 | 928,837,000 |
05/06/2024 | 39,800 | 0.80 ▲ | 2.01 | 39,000 | 40,400 | 38,800 | 11,310 | 450,138,000 |
04/06/2024 | 39,000 | 0.10 ▲ | 0.26 | 38,900 | 39,200 | 38,500 | 5,380 | 209,820,000 |
03/06/2024 | 38,900 | 0.50 ▲ | 1.29 | 38,400 | 39,600 | 38,600 | 5,850 | 227,565,000 |
31/05/2024 | 38,400 | -0.40 ▼ | -1.04 | 38,800 | 38,600 | 37,700 | 6,510 | 249,984,000 |
30/05/2024 | 38,800 | -0.70 ▼ | -1.80 | 39,500 | 39,200 | 37,800 | 4,800 | 186,240,000 |
29/05/2024 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 40,000 | 39,500 | 4,290 | 169,455,000 |
28/05/2024 | 39,500 | 0.10 ▲ | 0.25 | 39,400 | 39,700 | 38,800 | 4,450 | 175,775,000 |
27/05/2024 | 39,400 | -0.30 ▼ | -0.76 | 39,700 | 40,300 | 39,000 | 4,980 | 196,212,000 |
24/05/2024 | 39,700 | 0.60 ▲ | 1.51 | 39,100 | 41,200 | 39,100 | 21,790 | 865,063,000 |
23/05/2024 | 39,100 | 0.60 ▲ | 1.53 | 38,500 | 39,100 | 37,800 | 10,550 | 412,505,000 |
22/05/2024 | 38,500 | 0.50 ▲ | 1.30 | 38,000 | 38,800 | 38,000 | 5,330 | 205,205,000 |
21/05/2024 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 37,100 | 1,300 | 49,400,000 |
20/05/2024 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,300 | 37,800 | 3,750 | 142,875,000 |
17/05/2024 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,900 | 37,600 | 1,180 | 44,840,000 |
16/05/2024 | 37,700 | 0.20 ▲ | 0.53 | 37,500 | 37,900 | 37,500 | 1,260 | 47,502,000 |
15/05/2024 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,500 | 37,400 | 2,010 | 75,375,000 |
14/05/2024 | 37,600 | -0.20 ▼ | -0.53 | 37,800 | 37,800 | 37,500 | 2,700 | 101,520,000 |
13/05/2024 | 37,500 | -0.30 ▼ | -0.80 | 37,800 | 37,700 | 37,500 | 2,650 | 99,375,000 |
10/05/2024 | 37,800 | -0.90 ▼ | -2.38 | 38,700 | 38,500 | 37,500 | 2,440 | 92,232,000 |
09/05/2024 | 38,700 | -0.50 ▼ | -1.29 | 39,200 | 39,500 | 38,500 | 3,080 | 119,196,000 |
08/05/2024 | 39,200 | -0.10 ▼ | -0.26 | 39,300 | 39,200 | 38,500 | 2,330 | 91,336,000 |
07/05/2024 | 39,300 | 1.10 ▲ | 2.80 | 38,200 | 39,500 | 38,200 | 3,920 | 154,056,000 |
06/05/2024 | 38,200 | 0.90 ▲ | 2.36 | 37,300 | 38,500 | 37,400 | 3,580 | 136,756,000 |
03/05/2024 | 37,300 | 0.10 ▲ | 0.27 | 37,200 | 37,300 | 37,100 | 5,080 | 189,484,000 |
02/05/2024 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,300 | 37,100 | 1,690 | 62,868,000 |
26/04/2024 | 37,200 | 0.20 ▲ | 0.54 | 37,000 | 37,200 | 37,000 | 740 | 27,528,000 |
25/04/2024 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,100 | 37,000 | 1,190 | 44,030,000 |
24/04/2024 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,100 | 36,800 | 850 | 31,450,000 |
23/04/2024 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 37,300 | 36,900 | 2,030 | 74,907,000 |
22/04/2024 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 37,200 | 36,900 | 1,790 | 66,051,000 |
19/04/2024 | 36,900 | -0.20 ▼ | -0.54 | 37,100 | 37,100 | 36,700 | 2,030 | 74,907,000 |
17/04/2024 | 37,100 | -0.20 ▼ | -0.54 | 37,300 | 37,300 | 37,100 | 1,720 | 63,812,000 |
16/04/2024 | 37,300 | 0.20 ▲ | 0.54 | 37,100 | 37,300 | 36,700 | 7,000 | 261,100,000 |
15/04/2024 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,500 | 37,100 | 4,680 | 173,628,000 |
12/04/2024 | 37,100 | 0.20 ▲ | 0.54 | 36,900 | 37,300 | 36,700 | 1,130 | 41,923,000 |
11/04/2024 | 36,900 | -0.20 ▼ | -0.54 | 37,100 | 37,100 | 36,900 | 1,090 | 40,221,000 |
10/04/2024 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,100 | 37,000 | 180 | 6,678,000 |
09/04/2024 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,400 | 36,800 | 1,140 | 42,408,000 |
08/04/2024 | 37,100 | -0.40 ▼ | -1.08 | 37,500 | 38,000 | 37,000 | 1,570 | 58,247,000 |
05/04/2024 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 750 | 27,750,000 |
04/04/2024 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,200 | 36,900 | 2,890 | 106,930,000 |
03/04/2024 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,200 | 36,700 | 11,000 | 405,900,000 |
02/04/2024 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,400 | 36,900 | 3,580 | 132,460,000 |
01/04/2024 | 37,400 | -0.20 ▼ | -0.53 | 37,600 | 37,600 | 37,000 | 4,560 | 170,544,000 |
29/03/2024 | 37,600 | -0.20 ▼ | -0.53 | 37,800 | 37,800 | 37,000 | 3,880 | 145,888,000 |
28/03/2024 | 37,800 | -0.40 ▼ | -1.06 | 38,200 | 38,300 | 37,800 | 2,420 | 91,476,000 |
27/03/2024 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,200 | 38,100 | 420 | 16,044,000 |
26/03/2024 | 38,100 | -0.40 ▼ | -1.05 | 38,500 | 38,300 | 37,600 | 3,840 | 146,304,000 |
25/03/2024 | 38,500 | -0.30 ▼ | -0.78 | 38,800 | 39,100 | 38,400 | 6,410 | 246,785,000 |
22/03/2024 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 39,100 | 38,600 | 1,340 | 51,992,000 |
21/03/2024 | 38,800 | 0.90 ▲ | 2.32 | 37,900 | 40,000 | 38,000 | 7,430 | 288,284,000 |
20/03/2024 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,900 | 3,970 | 150,463,000 |
19/03/2024 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,000 | 37,600 | 2,680 | 101,840,000 |
18/03/2024 | 37,900 | -0.50 ▼ | -1.32 | 38,400 | 38,500 | 37,500 | 4,700 | 178,130,000 |
15/03/2024 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,000 | 2,750 | 105,600,000 |
14/03/2024 | 38,400 | 0.70 ▲ | 1.82 | 37,700 | 38,700 | 37,700 | 7,290 | 279,936,000 |
13/03/2024 | 37,700 | 0.30 ▲ | 0.80 | 37,400 | 37,800 | 37,300 | 4,940 | 186,238,000 |
12/03/2024 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,100 | 1,790 | 66,946,000 |
11/03/2024 | 37,400 | -0.40 ▼ | -1.07 | 37,800 | 37,800 | 37,400 | 2,020 | 75,548,000 |
08/03/2024 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 38,800 | 37,700 | 1,620 | 61,236,000 |
07/03/2024 | 37,900 | -0.30 ▼ | -0.79 | 38,200 | 38,200 | 37,900 | 2,170 | 82,243,000 |
06/03/2024 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 37,900 | 3,290 | 125,678,000 |
05/03/2024 | 38,200 | -0.50 ▼ | -1.31 | 38,700 | 38,900 | 38,200 | 4,120 | 157,384,000 |
04/03/2024 | 38,700 | 1.00 ▲ | 2.58 | 37,700 | 38,900 | 38,000 | 4,250 | 164,475,000 |
01/03/2024 | 44,400 | 1.00 ▲ | 2.25 | 43,400 | 44,500 | 43,000 | 4,520 | 200,688,000 |
29/02/2024 | 43,400 | -0.80 ▼ | -1.84 | 44,200 | 44,200 | 43,000 | 2,610 | 113,274,000 |
28/02/2024 | 44,200 | -0.10 ▼ | -0.23 | 44,300 | 44,600 | 44,000 | 3,860 | 170,612,000 |
27/02/2024 | 44,300 | 0.40 ▲ | 0.90 | 43,900 | 44,800 | 44,000 | 4,660 | 206,438,000 |
26/02/2024 | 43,900 | 0.90 ▲ | 2.05 | 43,000 | 44,300 | 42,900 | 3,220 | 141,358,000 |
23/02/2024 | 43,000 | 0.90 ▲ | 2.09 | 42,100 | 43,900 | 42,100 | 4,650 | 199,950,000 |
22/02/2024 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,500 | 42,000 | 3,110 | 130,931,000 |
21/02/2024 | 42,000 | 1.30 ▲ | 3.10 | 40,700 | 42,000 | 40,800 | 5,250 | 220,500,000 |
20/02/2024 | 40,700 | 0.60 ▲ | 1.47 | 40,100 | 41,800 | 40,400 | 59,900 | 2,437,930,000 |
19/02/2024 | 40,100 | -0.20 ▼ | -0.50 | 40,300 | 40,400 | 39,500 | 42,600 | 1,708,260,000 |
16/02/2024 | 40,300 | -0.20 ▼ | -0.50 | 40,500 | 40,500 | 40,000 | 9,200 | 370,760,000 |
15/02/2024 | 40,500 | -0.30 ▼ | -0.74 | 40,800 | 40,800 | 39,000 | 34,900 | 1,413,450,000 |
07/02/2024 | 40,800 | 0.30 ▲ | 0.74 | 40,500 | 41,000 | 40,600 | 22,200 | 905,760,000 |
06/02/2024 | 40,500 | -0.20 ▼ | -0.49 | 40,700 | 40,700 | 40,400 | 23,700 | 959,850,000 |
05/02/2024 | 40,700 | 1.10 ▲ | 2.70 | 39,600 | 40,900 | 39,100 | 26,600 | 1,082,620,000 |
02/02/2024 | 39,600 | -0.10 ▼ | -0.25 | 39,700 | 39,700 | 39,100 | 17,100 | 677,160,000 |
01/02/2024 | 39,700 | 0.40 ▲ | 1.01 | 39,300 | 39,700 | 39,000 | 21,700 | 861,490,000 |
31/01/2024 | 39,300 | -0.40 ▼ | -1.02 | 39,700 | 39,700 | 39,300 | 14,300 | 561,990,000 |
30/01/2024 | 39,700 | 0.20 ▲ | 0.50 | 39,500 | 39,800 | 39,500 | 18,700 | 742,390,000 |
29/01/2024 | 39,500 | 0.40 ▲ | 1.01 | 39,100 | 39,900 | 39,100 | 22,000 | 869,000,000 |
26/01/2024 | 39,100 | -0.30 ▼ | -0.77 | 39,400 | 40,500 | 39,100 | 12,600 | 492,660,000 |
25/01/2024 | 39,400 | 1.40 ▲ | 3.55 | 38,000 | 40,100 | 38,000 | 85,700 | 3,376,580,000 |
24/01/2024 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,200 | 37,700 | 23,400 | 889,200,000 |
23/01/2024 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,500 | 21,400 | 806,780,000 |
22/01/2024 | 37,700 | 0.10 ▲ | 0.27 | 37,600 | 37,700 | 37,600 | 4,800 | 180,960,000 |
19/01/2024 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 38,000 | 37,500 | 8,200 | 308,320,000 |
18/01/2024 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,400 | 7,900 | 296,250,000 |
17/01/2024 | 37,600 | -0.10 ▼ | -0.27 | 37,700 | 37,600 | 37,600 | 200 | 7,520,000 |
16/01/2024 | 37,700 | 0.40 ▲ | 1.06 | 37,300 | 37,800 | 37,300 | 9,500 | 358,150,000 |
15/01/2024 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,600 | 37,200 | 18,300 | 682,590,000 |
12/01/2024 | 37,300 | -0.20 ▼ | -0.54 | 37,500 | 37,400 | 37,000 | 17,300 | 645,290,000 |
11/01/2024 | 37,500 | 0.30 ▲ | 0.80 | 37,200 | 37,600 | 37,200 | 8,300 | 311,250,000 |
10/01/2024 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 37,500 | 37,200 | 5,400 | 200,880,000 |
09/01/2024 | 37,500 | -0.70 ▼ | -1.87 | 38,200 | 38,000 | 37,200 | 30,600 | 1,147,500,000 |
08/01/2024 | 38,200 | 1.30 ▲ | 3.40 | 36,900 | 38,200 | 37,400 | 15,600 | 595,920,000 |
05/01/2024 | 36,900 | -0.60 ▼ | -1.63 | 37,500 | 37,400 | 36,900 | 38,600 | 1,424,340,000 |
04/01/2024 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 38,100 | 36,800 | 7,200 | 270,000,000 |
03/01/2024 | 37,500 | 0.60 ▲ | 1.60 | 36,900 | 37,800 | 37,000 | 3,800 | 142,500,000 |
02/01/2024 | 36,900 | -0.50 ▼ | -1.36 | 37,400 | 37,500 | 36,900 | 19,500 | 719,550,000 |
29/12/2023 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,500 | 37,400 | 7,800 | 291,720,000 |
28/12/2023 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,400 | 37,100 | 4,400 | 164,560,000 |
27/12/2023 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,200 | 12,700 | 476,250,000 |
26/12/2023 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,700 | 37,500 | 7,300 | 273,750,000 |
25/12/2023 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,700 | 37,200 | 4,200 | 157,500,000 |
22/12/2023 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,700 | 37,500 | 2,800 | 105,000,000 |
21/12/2023 | 37,500 | 0.60 ▲ | 1.60 | 36,900 | 37,500 | 36,600 | 35,900 | 1,346,250,000 |
20/12/2023 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 36,900 | 600 | 22,140,000 |
19/12/2023 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,200 | 36,800 | 16,300 | 603,100,000 |
18/12/2023 | 37,000 | -0.40 ▼ | -1.08 | 37,400 | 37,000 | 37,000 | 1,700 | 62,900,000 |
15/12/2023 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,700 | 36,900 | 8,300 | 310,420,000 |
14/12/2023 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 36,900 | 2,100 | 78,750,000 |
13/12/2023 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 37,500 | 37,000 | 36,800 | 1,380,000,000 |
12/12/2023 | 37,400 | 0.30 ▲ | 0.80 | 37,100 | 37,400 | 37,100 | 1,600 | 59,840,000 |
11/12/2023 | 37,100 | 0.10 ▲ | 0.27 | 37,000 | 37,100 | 33,800 | 13,400 | 497,140,000 |
08/12/2023 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,500 | 37,000 | 4,500 | 166,500,000 |
07/12/2023 | 37,500 | -0.50 ▼ | -1.33 | 38,000 | 38,000 | 37,100 | 10,200 | 382,500,000 |
06/12/2023 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 800 | 30,400,000 |
05/12/2023 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,200 | 38,000 | 6,600 | 250,800,000 |
04/12/2023 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 38,100 | 37,600 | 17,500 | 659,750,000 |
01/12/2023 | 37,700 | -0.30 ▼ | -0.80 | 38,000 | 37,700 | 37,500 | 1,700 | 64,090,000 |
30/11/2023 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,700 | 800 | 30,320,000 |
29/11/2023 | 38,000 | 0.30 ▲ | 0.79 | 37,700 | 38,000 | 37,700 | 3,000 | 114,000,000 |
28/11/2023 | 37,700 | -0.30 ▼ | -0.80 | 38,000 | 38,000 | 37,500 | 6,000 | 226,200,000 |
27/11/2023 | 38,000 | -0.20 ▼ | -0.53 | 38,200 | 38,100 | 37,800 | 7,900 | 300,200,000 |
24/11/2023 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 37,000 | 3,800 | 145,160,000 |
23/11/2023 | 38,200 | -0.60 ▼ | -1.57 | 38,800 | 39,300 | 38,200 | 6,600 | 252,120,000 |
22/11/2023 | 38,800 | 0.60 ▲ | 1.55 | 38,200 | 39,400 | 37,600 | 5,500 | 213,400,000 |
21/11/2023 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,600 | 38,100 | 11,500 | 439,300,000 |
20/11/2023 | 38,200 | 0.60 ▲ | 1.57 | 37,600 | 38,200 | 37,600 | 23,000 | 878,600,000 |
17/11/2023 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 38,500 | 37,600 | 35,000 | 1,316,000,000 |
16/11/2023 | 37,600 | 0.20 ▲ | 0.53 | 37,400 | 37,900 | 37,400 | 11,500 | 432,400,000 |
15/11/2023 | 37,400 | 0.60 ▲ | 1.60 | 36,800 | 37,900 | 37,000 | 36,700 | 1,372,580,000 |
14/11/2023 | 36,800 | 0.50 ▲ | 1.36 | 36,300 | 37,200 | 36,500 | 21,800 | 802,240,000 |
13/11/2023 | 36,300 | 0.20 ▲ | 0.55 | 36,100 | 36,600 | 36,000 | 12,400 | 450,120,000 |
10/11/2023 | 36,100 | -0.60 ▼ | -1.66 | 36,700 | 36,500 | 35,800 | 6,400 | 231,040,000 |
09/11/2023 | 36,700 | 0.50 ▲ | 1.36 | 36,200 | 36,800 | 36,200 | 20,000 | 734,000,000 |
08/11/2023 | 36,200 | 0.50 ▲ | 1.38 | 35,700 | 36,200 | 35,700 | 1,700 | 61,540,000 |
07/11/2023 | 35,700 | -0.60 ▼ | -1.68 | 36,300 | 36,300 | 35,600 | 21,800 | 778,260,000 |
06/11/2023 | 36,300 | 0.90 ▲ | 2.48 | 35,400 | 36,300 | 35,400 | 32,100 | 1,165,230,000 |
03/11/2023 | 35,400 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 34,800 | 1,200 | 42,480,000 |
02/11/2023 | 35,400 | 1.30 ▲ | 3.67 | 34,100 | 35,800 | 34,800 | 9,100 | 322,140,000 |
01/11/2023 | 34,100 | -1.10 ▼ | -3.23 | 35,200 | 34,100 | 34,000 | 8,400 | 286,440,000 |
31/10/2023 | 35,200 | -0.30 ▼ | -0.85 | 35,500 | 35,500 | 34,000 | 20,100 | 707,520,000 |
30/10/2023 | 35,500 | -0.30 ▼ | -0.85 | 35,800 | 35,500 | 35,000 | 6,100 | 216,550,000 |
27/10/2023 | 35,800 | -0.40 ▼ | -1.12 | 36,200 | 36,200 | 35,000 | 14,900 | 533,420,000 |
26/10/2023 | 36,200 | -1.00 ▼ | -2.76 | 37,200 | 37,000 | 35,100 | 33,900 | 1,227,180,000 |
25/10/2023 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 38,000 | 37,200 | 5,600 | 208,320,000 |
24/10/2023 | 37,500 | 0.30 ▲ | 0.80 | 37,200 | 37,700 | 37,100 | 8,400 | 315,000,000 |
23/10/2023 | 37,200 | 1.10 ▲ | 2.96 | 36,100 | 38,000 | 36,800 | 17,600 | 654,720,000 |
20/10/2023 | 36,100 | 1.00 ▲ | 2.77 | 35,100 | 36,300 | 34,900 | 15,300 | 552,330,000 |
19/10/2023 | 35,100 | 0.10 ▲ | 0.28 | 35,000 | 36,000 | 35,000 | 13,900 | 487,890,000 |
18/10/2023 | 35,000 | -1.50 ▼ | -4.29 | 36,500 | 36,100 | 35,000 | 39,700 | 1,389,500,000 |
17/10/2023 | 36,500 | 0.20 ▲ | 0.55 | 36,300 | 37,200 | 36,300 | 9,100 | 332,150,000 |
16/10/2023 | 36,300 | -0.60 ▼ | -1.65 | 36,900 | 37,000 | 35,800 | 6,800 | 246,840,000 |
13/10/2023 | 36,900 | 0.40 ▲ | 1.08 | 36,500 | 37,000 | 36,500 | 8,700 | 321,030,000 |
12/10/2023 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 37,000 | 36,500 | 18,500 | 675,250,000 |
11/10/2023 | 36,600 | 0.80 ▲ | 2.19 | 35,800 | 38,000 | 35,800 | 27,600 | 1,010,160,000 |
10/10/2023 | 35,800 | -0.10 ▼ | -0.28 | 35,900 | 36,300 | 35,800 | 4,900 | 175,420,000 |
09/10/2023 | 35,900 | 0.30 ▲ | 0.84 | 35,600 | 35,900 | 35,500 | 1,200 | 43,080,000 |
06/10/2023 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 35,700 | 34,900 | 12,300 | 437,880,000 |
05/10/2023 | 35,700 | 0.30 ▲ | 0.84 | 35,400 | 35,900 | 35,000 | 3,500 | 124,950,000 |
04/10/2023 | 35,400 | 0.10 ▲ | 0.28 | 35,300 | 35,900 | 35,100 | 3,300 | 116,820,000 |
03/10/2023 | 35,300 | -0.90 ▼ | -2.55 | 36,200 | 36,100 | 35,300 | 19,300 | 681,290,000 |
02/10/2023 | 36,200 | 0.10 ▲ | 0.28 | 36,100 | 36,200 | 36,000 | 2,100 | 76,020,000 |
29/09/2023 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,300 | 36,000 | 26,400 | 953,040,000 |
28/09/2023 | 36,100 | 0.10 ▲ | 0.28 | 36,000 | 36,100 | 35,400 | 47,900 | 1,729,190,000 |
27/09/2023 | 36,000 | 0.10 ▲ | 0.28 | 35,900 | 36,000 | 35,800 | 8,500 | 306,000,000 |
26/09/2023 | 35,900 | 0.30 ▲ | 0.84 | 35,600 | 35,900 | 35,600 | 6,300 | 226,170,000 |
21/09/2023 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 37,000 | 34,900 | 2,600 | 95,940,000 |
20/09/2023 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,700 | 8,000 | 295,200,000 |
19/09/2023 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 0 | 0 | 0 | 0 |
18/09/2023 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 34,800 | 12,900 | 476,010,000 |
15/09/2023 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 36,900 | 36,700 | 39,900 | 1,472,310,000 |
14/09/2023 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 37,000 | 36,500 | 3,400 | 125,120,000 |
13/09/2023 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,200 | 36,900 | 19,500 | 719,550,000 |
12/09/2023 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,800 | 21,800 | 806,600,000 |
11/09/2023 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 37,300 | 33,600 | 25,100 | 928,700,000 |
08/09/2023 | 37,300 | 0.20 ▲ | 0.54 | 37,100 | 37,500 | 37,100 | 8,700 | 324,510,000 |
07/09/2023 | 37,100 | 0.30 ▲ | 0.81 | 36,800 | 37,500 | 36,800 | 14,100 | 523,110,000 |
06/09/2023 | 36,800 | -0.30 ▼ | -0.82 | 37,100 | 37,100 | 36,600 | 15,300 | 563,040,000 |
31/08/2023 | 37,000 | 1.40 ▲ | 3.78 | 35,600 | 37,300 | 35,600 | 27,400 | 1,013,800,000 |
30/08/2023 | 35,600 | 0.50 ▲ | 1.40 | 35,100 | 35,600 | 35,100 | 13,100 | 466,360,000 |
29/08/2023 | 35,100 | 0.30 ▲ | 0.85 | 34,800 | 35,100 | 34,700 | 4,200 | 147,420,000 |
28/08/2023 | 34,800 | 0.20 ▲ | 0.57 | 34,600 | 36,700 | 34,500 | 4,000 | 139,200,000 |
25/08/2023 | 34,600 | -0.10 ▼ | -0.29 | 34,700 | 34,800 | 34,600 | 8,800 | 304,480,000 |
24/08/2023 | 34,700 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 34,300 | 16,000 | 555,200,000 |
23/08/2023 | 34,700 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 34,200 | 3,000 | 104,100,000 |
22/08/2023 | 34,700 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 33,500 | 6,600 | 229,020,000 |
21/08/2023 | 34,700 | -0.20 ▼ | -0.58 | 34,900 | 35,300 | 34,400 | 2,000 | 69,400,000 |
18/08/2023 | 35,100 | 35.10 ▲ | 100.00 | 0 | 35,700 | 35,100 | 6,700 | 235,170,000 |
17/08/2023 | 35,900 | -0.50 ▼ | -1.39 | 36,400 | 36,000 | 35,800 | 7,600 | 272,840,000 |
16/08/2023 | 36,200 | -0.30 ▼ | -0.83 | 36,500 | 36,200 | 36,200 | 1,600 | 57,920,000 |
15/08/2023 | 36,500 | 0.40 ▲ | 1.10 | 36,100 | 36,700 | 36,100 | 15,200 | 554,800,000 |
14/08/2023 | 36,100 | -0.70 ▼ | -1.94 | 36,800 | 36,500 | 36,100 | 18,900 | 682,290,000 |
11/08/2023 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 36,900 | 36,400 | 4,900 | 180,320,000 |
10/08/2023 | 37,000 | -0.10 ▼ | -0.27 | 37,100 | 37,000 | 36,800 | 10,200 | 377,400,000 |
09/08/2023 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 36,900 | 17,600 | 652,960,000 |
08/08/2023 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,300 | 37,100 | 12,800 | 476,160,000 |
07/08/2023 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,300 | 37,100 | 5,500 | 204,050,000 |
04/08/2023 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,000 | 5,300 | 196,630,000 |
03/08/2023 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,300 | 37,000 | 22,500 | 837,000,000 |
02/08/2023 | 37,200 | -0.30 ▼ | -0.81 | 37,500 | 37,200 | 37,000 | 16,000 | 595,200,000 |
01/08/2023 | 37,500 | -0.20 ▼ | -0.53 | 37,700 | 37,700 | 37,000 | 30,400 | 1,140,000,000 |
31/07/2023 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,300 | 10,600 | 399,620,000 |
28/07/2023 | 37,700 | 0.10 ▲ | 0.27 | 37,600 | 37,700 | 37,100 | 10,500 | 395,850,000 |
27/07/2023 | 37,600 | 37.60 ▲ | 100.00 | 0 | 37,600 | 37,200 | 17,300 | 650,480,000 |
26/07/2023 | 37,500 | -0.40 ▼ | -1.07 | 37,900 | 37,900 | 37,500 | 17,400 | 652,500,000 |
25/07/2023 | 37,900 | 0.10 ▲ | 0.26 | 37,800 | 37,900 | 37,500 | 5,400 | 204,660,000 |
24/07/2023 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 38,400 | 37,700 | 5,800 | 219,240,000 |
21/07/2023 | 37,800 | -0.10 ▼ | -0.26 | 37,900 | 38,100 | 37,800 | 5,200 | 196,560,000 |
20/07/2023 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,300 | 37,300 | 10,500 | 397,950,000 |
19/07/2023 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,300 | 37,800 | 16,000 | 608,000,000 |
18/07/2023 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 38,200 | 37,100 | 19,900 | 754,210,000 |
17/07/2023 | 37,900 | -0.50 ▼ | -1.32 | 38,400 | 38,600 | 37,000 | 26,400 | 1,000,560,000 |
14/07/2023 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,000 | 19,900 | 764,160,000 |
13/07/2023 | 38,400 | -0.10 ▼ | -0.26 | 38,500 | 38,400 | 38,100 | 10,500 | 403,200,000 |
12/07/2023 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,800 | 38,500 | 7,900 | 304,150,000 |
11/07/2023 | 38,600 | -0.90 ▼ | -2.33 | 39,500 | 39,400 | 35,800 | 14,500 | 559,700,000 |
10/07/2023 | 39,500 | 1.10 ▲ | 2.78 | 38,400 | 39,500 | 38,700 | 10,900 | 430,550,000 |
07/07/2023 | 38,400 | -0.50 ▼ | -1.30 | 38,900 | 38,900 | 38,100 | 7,400 | 284,160,000 |
06/07/2023 | 38,900 | 0.30 ▲ | 0.77 | 38,600 | 38,900 | 38,200 | 5,800 | 225,620,000 |
05/07/2023 | 38,600 | -0.20 ▼ | -0.52 | 38,800 | 38,600 | 38,200 | 3,300 | 127,380,000 |
04/07/2023 | 38,800 | 0.10 ▲ | 0.26 | 38,700 | 39,600 | 38,100 | 2,500 | 97,000,000 |
03/07/2023 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,000 | 2,000 | 77,400,000 |
30/06/2023 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 39,400 | 38,000 | 2,100 | 81,270,000 |
29/06/2023 | 38,500 | -1.20 ▼ | -3.12 | 39,700 | 39,000 | 38,500 | 1,200 | 46,200,000 |
28/06/2023 | 39,700 | 0.00 ■■ | 0.00 | 39,700 | 39,700 | 39,500 | 300 | 11,910,000 |
27/06/2023 | 39,700 | 0.00 ■■ | 0.00 | 39,700 | 40,000 | 39,600 | 14,400 | 571,680,000 |
26/06/2023 | 39,700 | 2.30 ▲ | 5.79 | 37,400 | 40,000 | 37,500 | 27,100 | 1,075,870,000 |
23/06/2023 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,800 | 37,400 | 8,800 | 329,120,000 |
22/06/2023 | 37,500 | 0.50 ▲ | 1.33 | 37,000 | 37,500 | 37,000 | 9,300 | 348,750,000 |
21/06/2023 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 37,200 | 36,700 | 5,200 | 192,400,000 |
20/06/2023 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,300 | 36,700 | 6,400 | 238,720,000 |
19/06/2023 | 37,300 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 36,500 | 10,900 | 406,570,000 |
16/06/2023 | 37,400 | 0.40 ▲ | 1.07 | 37,000 | 37,400 | 37,000 | 6,600 | 246,840,000 |
15/06/2023 | 37,000 | 0.40 ▲ | 1.08 | 36,600 | 37,100 | 36,400 | 13,900 | 514,300,000 |
14/06/2023 | 36,600 | 0.30 ▲ | 0.82 | 36,300 | 37,300 | 36,600 | 5,000 | 183,000,000 |
13/06/2023 | 36,300 | -0.70 ▼ | -1.93 | 37,000 | 37,100 | 36,300 | 5,500 | 199,650,000 |
12/06/2023 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 37,300 | 36,000 | 800 | 29,600,000 |
09/06/2023 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 37,300 | 36,900 | 13,900 | 518,470,000 |
08/06/2023 | 37,000 | 0.60 ▲ | 1.62 | 36,400 | 37,300 | 36,500 | 7,300 | 270,100,000 |
07/06/2023 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 35,200 | 2,500 | 91,000,000 |
06/06/2023 | 36,400 | 0.40 ▲ | 1.10 | 36,000 | 36,400 | 35,200 | 2,900 | 105,560,000 |
05/06/2023 | 36,000 | 0.10 ▲ | 0.28 | 35,900 | 36,000 | 35,000 | 2,100 | 75,600,000 |
02/06/2023 | 35,900 | 0.30 ▲ | 0.84 | 35,600 | 35,900 | 35,900 | 100 | 3,590,000 |
01/06/2023 | 35,600 | -0.10 ▼ | -0.28 | 35,700 | 35,700 | 34,400 | 17,800 | 633,680,000 |
31/05/2023 | 35,700 | 0.40 ▲ | 1.12 | 35,300 | 35,700 | 35,200 | 10,400 | 371,280,000 |
30/05/2023 | 35,300 | 0.40 ▲ | 1.13 | 34,900 | 35,300 | 34,900 | 7,100 | 250,630,000 |
29/05/2023 | 34,900 | 0.00 ■■ | 0.00 | 34,900 | 35,000 | 32,500 | 5,700 | 198,930,000 |
26/05/2023 | 34,900 | -0.10 ▼ | -0.29 | 35,000 | 35,000 | 34,900 | 6,600 | 230,340,000 |
25/05/2023 | 35,000 | 0.20 ▲ | 0.57 | 34,800 | 35,200 | 34,800 | 14,600 | 511,000,000 |
24/05/2023 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 35,000 | 34,500 | 6,900 | 240,120,000 |
23/05/2023 | 34,800 | 0.30 ▲ | 0.86 | 34,500 | 34,800 | 34,200 | 11,700 | 407,160,000 |
22/05/2023 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 33,600 | 12,300 | 424,350,000 |
19/05/2023 | 34,500 | 1.00 ▲ | 2.90 | 33,500 | 35,400 | 33,900 | 17,100 | 589,950,000 |
18/05/2023 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,900 | 33,000 | 15,600 | 522,600,000 |
17/05/2023 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,600 | 33,400 | 17,000 | 569,500,000 |
16/05/2023 | 33,500 | -0.30 ▼ | -0.90 | 33,800 | 34,000 | 33,400 | 10,200 | 341,700,000 |
15/05/2023 | 33,800 | 0.60 ▲ | 1.78 | 33,200 | 34,000 | 33,100 | 17,000 | 574,600,000 |
12/05/2023 | 33,000 | 33.00 ▲ | 100.00 | 0 | 33,000 | 31,200 | 8,000 | 264,000,000 |
11/05/2023 | 33,500 | -0.30 ▼ | -0.90 | 33,800 | 33,500 | 32,800 | 20,400 | 683,400,000 |
10/05/2023 | 33,800 | 0.60 ▲ | 1.78 | 33,200 | 34,200 | 33,300 | 24,300 | 821,340,000 |
09/05/2023 | 33,200 | 2.20 ▲ | 6.63 | 31,000 | 33,200 | 30,800 | 48,000 | 1,593,600,000 |
08/05/2023 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,800 | 30,900 | 18,500 | 573,500,000 |
05/05/2023 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,200 | 30,600 | 14,300 | 443,300,000 |
04/05/2023 | 30,500 | 1.60 ▲ | 5.25 | 28,900 | 31,600 | 28,800 | 65,900 | 2,009,950,000 |
28/04/2023 | 28,900 | 0.90 ▲ | 3.11 | 28,000 | 28,900 | 28,000 | 16,700 | 482,630,000 |
27/04/2023 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,800 | 5,600 | 156,800,000 |
26/04/2023 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,100 | 27,100 | 32,300 | 904,400,000 |
25/04/2023 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,800 | 28,000 | 4,500 | 126,450,000 |
24/04/2023 | 28,100 | -0.30 ▼ | -1.07 | 28,400 | 28,700 | 28,000 | 4,300 | 120,830,000 |
21/04/2023 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 28,900 | 28,400 | 5,800 | 164,720,000 |
20/04/2023 | 28,300 | 0.20 ▲ | 0.71 | 28,100 | 28,500 | 28,100 | 6,500 | 183,950,000 |
19/04/2023 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 28,000 | 6,400 | 179,840,000 |
18/04/2023 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 28,000 | 2,800 | 78,680,000 |
17/04/2023 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 28,000 | 2,200 | 61,820,000 |
14/04/2023 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,200 | 28,000 | 4,800 | 134,880,000 |
13/04/2023 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,700 | 4,300 | 120,400,000 |
12/04/2023 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 28,000 | 7,100 | 198,800,000 |
11/04/2023 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,000 | 27,700 | 700 | 19,600,000 |
10/04/2023 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 27,300 | 8,000 | 225,600,000 |
07/04/2023 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,200 | 26,600 | 3,600 | 101,520,000 |
06/04/2023 | 28,300 | -0.30 ▼ | -1.06 | 28,600 | 28,700 | 28,300 | 4,000 | 113,200,000 |
05/04/2023 | 28,600 | 0.40 ▲ | 1.40 | 28,200 | 28,600 | 28,200 | 1,600 | 45,760,000 |
04/04/2023 | 28,200 | -1.30 ▼ | -4.61 | 29,500 | 28,300 | 28,200 | 5,000 | 141,000,000 |
03/04/2023 | 29,500 | 1.70 ▲ | 5.76 | 27,800 | 29,600 | 27,800 | 31,300 | 923,350,000 |
31/03/2023 | 27,800 | 0.40 ▲ | 1.44 | 27,400 | 27,800 | 27,100 | 2,900 | 80,620,000 |
30/03/2023 | 27,400 | -0.30 ▼ | -1.09 | 27,700 | 27,700 | 27,400 | 9,300 | 254,820,000 |
29/03/2023 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 1,100 | 30,470,000 |
28/03/2023 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 100 | 2,770,000 |
27/03/2023 | 27,700 | -0.20 ▼ | -0.72 | 27,900 | 27,700 | 26,900 | 1,100 | 30,470,000 |
24/03/2023 | 27,900 | 0.40 ▲ | 1.43 | 27,500 | 27,900 | 26,700 | 200 | 5,580,000 |
23/03/2023 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,500 | 27,100 | 34,900 | 959,750,000 |
22/03/2023 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 27,700 | 27,700 | 1,000 | 27,700,000 |
21/03/2023 | 27,800 | 0.80 ▲ | 2.88 | 27,000 | 27,800 | 26,800 | 3,600 | 100,080,000 |
20/03/2023 | 27,000 | -0.70 ▼ | -2.59 | 27,700 | 27,600 | 27,000 | 2,300 | 62,100,000 |
17/03/2023 | 27,700 | 0.50 ▲ | 1.81 | 27,200 | 27,700 | 27,200 | 200 | 5,540,000 |
16/03/2023 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 27,600 | 27,100 | 2,700 | 73,440,000 |
15/03/2023 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,500 | 27,100 | 1,500 | 40,650,000 |
14/03/2023 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,300 | 27,000 | 3,400 | 91,800,000 |
13/03/2023 | 27,300 | -0.60 ▼ | -2.20 | 27,900 | 27,500 | 27,300 | 11,000 | 300,300,000 |
10/03/2023 | 27,900 | 0.20 ▲ | 0.72 | 27,700 | 28,000 | 27,700 | 6,000 | 167,400,000 |
09/03/2023 | 27,700 | 0.30 ▲ | 1.08 | 27,400 | 28,400 | 27,600 | 6,100 | 168,970,000 |
08/03/2023 | 27,400 | 0.60 ▲ | 2.19 | 26,800 | 27,400 | 26,500 | 9,900 | 271,260,000 |
07/03/2023 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 28,200 | 755,760,000 |
06/03/2023 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,000 | 26,600 | 3,700 | 99,160,000 |
03/03/2023 | 26,800 | 0.70 ▲ | 2.61 | 26,100 | 27,300 | 25,600 | 1,400 | 37,520,000 |
02/03/2023 | 26,100 | -0.20 ▼ | -0.77 | 26,300 | 26,300 | 26,000 | 4,600 | 120,060,000 |
01/03/2023 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,300 | 25,800 | 4,200 | 110,460,000 |
28/02/2023 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 26,000 | 5,300 | 137,800,000 |
27/02/2023 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,400 | 25,900 | 14,400 | 374,400,000 |
24/02/2023 | 26,400 | -1.60 ▼ | -6.06 | 28,000 | 27,600 | 26,400 | 25,900 | 683,760,000 |
23/02/2023 | 28,000 | -0.30 ▼ | -1.07 | 28,300 | 28,300 | 26,300 | 20,500 | 574,000,000 |
22/02/2023 | 28,300 | -0.10 ▼ | -0.35 | 28,400 | 31,100 | 28,200 | 10,600 | 299,980,000 |
21/02/2023 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 35,300 | 34,100 | 37,100 | 1,265,110,000 |
20/02/2023 | 34,100 | 1.10 ▲ | 3.23 | 33,000 | 34,600 | 33,100 | 37,800 | 1,288,980,000 |
17/02/2023 | 33,000 | 0.40 ▲ | 1.21 | 32,600 | 33,000 | 32,700 | 20,100 | 663,300,000 |
16/02/2023 | 32,600 | 0.60 ▲ | 1.84 | 32,000 | 32,900 | 32,300 | 4,100 | 133,660,000 |
15/02/2023 | 32,000 | 0.50 ▲ | 1.56 | 31,500 | 32,200 | 31,800 | 7,900 | 252,800,000 |
14/02/2023 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 31,200 | 1,900 | 59,850,000 |
13/02/2023 | 31,300 | -0.40 ▼ | -1.28 | 31,700 | 31,700 | 30,900 | 8,300 | 259,790,000 |
10/02/2023 | 31,700 | -0.40 ▼ | -1.26 | 32,100 | 32,000 | 30,700 | 4,100 | 129,970,000 |
09/02/2023 | 32,100 | 0.00 ■■ | 0.00 | 32,100 | 32,500 | 32,100 | 4,200 | 134,820,000 |
08/02/2023 | 32,100 | 0.60 ▲ | 1.87 | 31,500 | 32,100 | 31,300 | 5,500 | 176,550,000 |
07/02/2023 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 31,900 | 31,300 | 3,900 | 122,850,000 |
06/02/2023 | 31,700 | 0.50 ▲ | 1.58 | 31,200 | 31,700 | 31,000 | 15,200 | 481,840,000 |
03/02/2023 | 31,200 | 0.40 ▲ | 1.28 | 30,800 | 31,200 | 30,600 | 10,600 | 330,720,000 |
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 |
12/01/2017 | 46,200 | 0.70 ▲ | 1.54 | 46,000 | 47,000 | 46,000 | 12,641 | 584,014,200 |
11/01/2017 | 45,500 | 1.10 ▲ | 2.48 | 45,500 | 46,200 | 45,500 | 7,016 | 319,228,000 |
10/01/2017 | 44,400 | 0.00 ■■ | 0.00 | 44,400 | 44,400 | 44,300 | 3,300 | 146,520,000 |
09/01/2017 | 44,400 | -0.10 ▼ | -0.22 | 44,000 | 44,500 | 44,000 | 4,735 | 210,234,000 |
06/01/2017 | 44,500 | -0.20 ▼ | -0.45 | 44,500 | 44,500 | 44,500 | 2,100 | 93,450,000 |
05/01/2017 | 44,700 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 44,700 | 7,200 | 321,840,000 |
04/01/2017 | 44,700 | -0.30 ▼ | -0.67 | 45,000 | 45,000 | 44,700 | 10,100 | 451,470,000 |
03/01/2017 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 46,000 | 45,000 | 8,000 | 360,000,000 |
30/12/2016 | 45,000 | 0.00 ■■ | 0.00 | 44,500 | 45,200 | 44,500 | 5,200 | 234,000,000 |
29/12/2016 | 45,000 | 0.30 ▲ | 0.67 | 45,500 | 45,500 | 44,600 | 3,300 | 148,500,000 |
28/12/2016 | 44,700 | 0.80 ▲ | 1.82 | 45,000 | 45,000 | 43,900 | 3,700 | 165,390,000 |
27/12/2016 | 43,900 | -2.00 ▼ | -4.36 | 44,000 | 44,000 | 43,800 | 3,601 | 158,083,900 |
26/12/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 45,900 | 45,900 | 0 | 0 |
23/12/2016 | 45,900 | 0.30 ▲ | 0.66 | 45,800 | 45,900 | 45,800 | 600 | 27,540,000 |
22/12/2016 | 45,600 | 1.50 ▲ | 3.40 | 44,200 | 45,600 | 44,100 | 1,000 | 45,600,000 |
21/12/2016 | 44,100 | -0.90 ▼ | -2.00 | 45,100 | 45,200 | 44,100 | 4,400 | 194,040,000 |
20/12/2016 | 45,000 | -1.80 ▼ | -3.85 | 46,800 | 46,900 | 45,000 | 6,700 | 301,500,000 |
19/12/2016 | 46,800 | -0.10 ▼ | -0.21 | 46,800 | 46,800 | 46,800 | 700 | 32,760,000 |
16/12/2016 | 46,900 | 0.00 ■■ | 0.00 | 46,500 | 46,900 | 45,700 | 3,410 | 159,929,000 |
15/12/2016 | 46,900 | -0.20 ▼ | -0.42 | 47,000 | 47,000 | 45,800 | 5,700 | 267,330,000 |
14/12/2016 | 47,100 | 0.20 ▲ | 0.43 | 46,000 | 47,100 | 46,000 | 2,700 | 127,170,000 |
13/12/2016 | 46,900 | -0.10 ▼ | -0.21 | 45,000 | 46,900 | 44,500 | 5,800 | 272,020,000 |
12/12/2016 | 47,000 | -0.20 ▼ | -0.42 | 45,000 | 47,000 | 44,300 | 5,710 | 268,370,000 |
09/12/2016 | 47,200 | 0.40 ▲ | 0.85 | 46,000 | 47,200 | 44,500 | 1,200 | 56,640,000 |
08/12/2016 | 46,800 | 3.30 ▲ | 7.59 | 45,000 | 46,900 | 44,000 | 3,510 | 164,268,000 |
07/12/2016 | 43,500 | -4.60 ▼ | -9.56 | 47,500 | 47,500 | 43,500 | 6,100 | 265,350,000 |
06/12/2016 | 48,100 | -0.30 ▼ | -0.62 | 47,500 | 48,100 | 47,000 | 1,700 | 81,770,000 |
05/12/2016 | 48,400 | 1.10 ▲ | 2.33 | 48,100 | 48,500 | 48,000 | 25,680 | 1,242,912,000 |
02/12/2016 | 49,300 | 0.00 ■■ | 0.00 | 49,500 | 49,500 | 49,100 | 13,900 | 685,270,000 |
01/12/2016 | 49,300 | 0.00 ■■ | 0.00 | 48,300 | 49,600 | 48,100 | 1,900 | 93,670,000 |
30/11/2016 | 49,300 | -0.30 ▼ | -0.60 | 49,600 | 49,800 | 49,300 | 7,540 | 371,722,000 |
29/11/2016 | 49,600 | 0.50 ▲ | 1.02 | 49,900 | 49,900 | 49,400 | 4,500 | 223,200,000 |
28/11/2016 | 49,100 | -0.90 ▼ | -1.80 | 51,500 | 52,000 | 49,100 | 45,800 | 2,248,780,000 |
25/11/2016 | 50,000 | 1.20 ▲ | 2.46 | 48,800 | 52,000 | 48,800 | 19,847 | 992,350,000 |
24/11/2016 | 48,800 | 0.80 ▲ | 1.67 | 48,000 | 48,800 | 48,000 | 6,667 | 325,349,600 |
23/11/2016 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 1,100 | 52,800,000 |
22/11/2016 | 48,000 | -0.30 ▼ | -0.62 | 48,500 | 48,500 | 48,000 | 7,770 | 372,960,000 |
21/11/2016 | 48,300 | -0.50 ▼ | -1.02 | 48,500 | 48,500 | 48,200 | 1,639 | 79,163,700 |
18/11/2016 | 48,800 | -0.20 ▼ | -0.41 | 47,700 | 49,900 | 47,700 | 4,800 | 234,240,000 |
17/11/2016 | 49,000 | 0.00 ■■ | 0.00 | 48,500 | 49,000 | 48,000 | 5,097 | 249,753,000 |
16/11/2016 | 49,000 | -1.20 ▼ | -2.39 | 50,200 | 50,200 | 49,000 | 5,300 | 259,700,000 |
15/11/2016 | 50,200 | 1.70 ▲ | 3.51 | 49,800 | 50,200 | 48,000 | 19,938 | 1,000,887,600 |
14/11/2016 | 48,500 | -1.50 ▼ | -3.00 | 50,000 | 50,000 | 48,500 | 4,761 | 230,908,500 |
11/11/2016 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,100 | 49,200 | 9,438 | 471,900,000 |
10/11/2016 | 50,000 | 1.70 ▲ | 3.52 | 48,800 | 50,200 | 48,800 | 26,833 | 1,341,650,000 |
09/11/2016 | 48,300 | 0.30 ▲ | 0.62 | 48,300 | 48,300 | 48,300 | 411 | 19,851,300 |
08/11/2016 | 48,000 | 0.50 ▲ | 1.05 | 47,500 | 48,000 | 47,500 | 11,240 | 539,520,000 |
07/11/2016 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,500 | 47,300 | 10,633 | 505,067,500 |
04/11/2016 | 47,500 | -1.80 ▼ | -3.65 | 49,300 | 49,300 | 47,400 | 23,520 | 1,117,200,000 |
03/11/2016 | 49,300 | 0.00 ■■ | 0.00 | 49,800 | 50,000 | 48,800 | 10,600 | 522,580,000 |
02/11/2016 | 49,300 | -0.70 ▼ | -1.40 | 50,000 | 50,000 | 49,300 | 1,850 | 91,205,000 |
01/11/2016 | 50,000 | -0.20 ▼ | -0.40 | 50,000 | 50,000 | 49,700 | 4,600 | 230,000,000 |
31/10/2016 | 50,200 | 0.20 ▲ | 0.40 | 50,000 | 50,300 | 50,000 | 25,546 | 1,282,409,200 |
28/10/2016 | 50,000 | -0.20 ▼ | -0.40 | 49,800 | 50,100 | 49,800 | 4,992 | 249,600,000 |
27/10/2016 | 50,200 | -0.10 ▼ | -0.20 | 50,000 | 50,300 | 50,000 | 5,853 | 293,820,600 |
26/10/2016 | 50,300 | 1.40 ▲ | 2.86 | 48,800 | 50,400 | 48,200 | 7,545 | 379,513,500 |
25/10/2016 | 48,900 | -1.10 ▼ | -2.20 | 49,900 | 49,900 | 48,900 | 10,800 | 528,120,000 |
24/10/2016 | 50,000 | -0.60 ▼ | -1.19 | 49,000 | 50,600 | 48,500 | 6,703 | 335,150,000 |
21/10/2016 | 50,600 | 0.20 ▲ | 0.40 | 49,800 | 51,100 | 48,000 | 50,210 | 2,540,626,000 |
20/10/2016 | 50,400 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,000 | 3,350 | 168,840,000 |
19/10/2016 | 50,400 | 0.20 ▲ | 0.40 | 50,500 | 50,600 | 50,000 | 32,303 | 1,628,071,200 |
18/10/2016 | 50,200 | -0.80 ▼ | -1.57 | 51,000 | 51,000 | 49,800 | 28,050 | 1,408,110,000 |
17/10/2016 | 51,000 | 0.50 ▲ | 0.99 | 51,000 | 51,400 | 50,100 | 4,425 | 225,675,000 |
14/10/2016 | 50,500 | 0.00 ■■ | 0.00 | 50,700 | 51,400 | 50,500 | 8,530 | 430,765,000 |
13/10/2016 | 50,500 | -0.40 ▼ | -0.79 | 50,900 | 50,900 | 49,100 | 6,208 | 313,504,000 |
12/10/2016 | 50,900 | 0.00 ■■ | 0.00 | 51,000 | 51,200 | 50,000 | 16,250 | 827,125,000 |
11/10/2016 | 50,900 | -0.40 ▼ | -0.78 | 53,000 | 53,000 | 50,000 | 13,600 | 692,240,000 |
10/10/2016 | 51,300 | 3.80 ▲ | 8.00 | 47,500 | 52,200 | 47,500 | 37,000 | 1,898,100,000 |
07/10/2016 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,000 | 46,000 | 21,357 | 1,014,457,500 |
06/10/2016 | 48,000 | -0.40 ▼ | -0.83 | 48,900 | 48,900 | 47,700 | 1,441 | 69,168,000 |
05/10/2016 | 48,400 | 0.40 ▲ | 0.83 | 48,000 | 48,600 | 48,000 | 56,700 | 2,744,280,000 |
04/10/2016 | 48,000 | 0.00 ■■ | 0.00 | 48,400 | 48,400 | 48,000 | 13,300 | 638,400,000 |
03/10/2016 | 48,000 | 0.60 ▲ | 1.27 | 47,400 | 48,500 | 46,900 | 45,236 | 2,171,328,000 |
30/09/2016 | 47,400 | -0.50 ▼ | -1.04 | 47,900 | 47,900 | 46,000 | 3,250 | 154,050,000 |
29/09/2016 | 47,900 | -0.10 ▼ | -0.21 | 48,000 | 48,000 | 47,000 | 8,400 | 402,360,000 |
28/09/2016 | 48,000 | -0.10 ▼ | -0.21 | 48,000 | 48,500 | 48,000 | 10,800 | 518,400,000 |
27/09/2016 | 48,100 | 0.90 ▲ | 1.91 | 47,500 | 48,100 | 47,000 | 15,100 | 726,310,000 |
26/09/2016 | 47,200 | 3.20 ▲ | 7.27 | 44,000 | 48,000 | 44,000 | 39,817 | 1,879,362,400 |
23/09/2016 | 44,000 | 0.70 ▲ | 1.62 | 43,300 | 44,500 | 43,300 | 16,550 | 728,200,000 |
22/09/2016 | 43,300 | 0.60 ▲ | 1.41 | 43,000 | 43,500 | 42,800 | 11,110 | 481,063,000 |
21/09/2016 | 42,700 | 2.50 ▲ | 6.22 | 41,500 | 42,800 | 40,200 | 32,380 | 1,382,626,000 |
20/09/2016 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,300 | 40,000 | 4,600 | 184,920,000 |
19/09/2016 | 40,000 | -0.50 ▼ | -1.23 | 40,000 | 40,000 | 40,000 | 6,320 | 252,800,000 |
16/09/2016 | 40,500 | -0.10 ▼ | -0.25 | 40,000 | 40,500 | 39,700 | 6,650 | 269,325,000 |
15/09/2016 | 40,600 | 0.00 ■■ | 0.00 | 39,800 | 40,600 | 39,800 | 3,080 | 125,048,000 |
14/09/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,800 | 40,200 | 8,930 | 362,558,000 |
13/09/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,800 | 40,300 | 5,120 | 207,872,000 |
12/09/2016 | 40,600 | 0.10 ▲ | 0.25 | 40,900 | 41,000 | 40,000 | 7,800 | 316,680,000 |
09/09/2016 | 40,500 | -0.10 ▼ | -0.25 | 41,200 | 41,200 | 39,700 | 7,450 | 301,725,000 |
08/09/2016 | 40,600 | -0.10 ▼ | -0.25 | 40,100 | 40,600 | 39,700 | 2,100 | 85,260,000 |
07/09/2016 | 40,700 | -0.30 ▼ | -0.73 | 40,400 | 41,200 | 40,300 | 3,140 | 127,798,000 |
06/09/2016 | 41,000 | 0.70 ▲ | 1.74 | 39,800 | 42,000 | 39,800 | 1,565 | 64,165,000 |
05/09/2016 | 40,300 | 0.80 ▲ | 2.03 | 39,100 | 40,300 | 39,000 | 11,700 | 471,510,000 |
01/09/2016 | 39,500 | 0.00 ■■ | 0.00 | 39,400 | 40,000 | 39,400 | 2,800 | 110,600,000 |
31/08/2016 | 39,500 | -0.50 ▼ | -1.25 | 40,000 | 40,200 | 39,500 | 10,500 | 414,750,000 |
30/08/2016 | 40,000 | -0.20 ▼ | -0.50 | 40,200 | 40,200 | 40,000 | 11,325 | 453,000,000 |
29/08/2016 | 40,200 | -0.30 ▼ | -0.74 | 40,000 | 40,500 | 38,800 | 12,900 | 518,580,000 |
26/08/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,900 | 40,900 | 40,200 | 3,250 | 131,625,000 |
25/08/2016 | 40,500 | -0.30 ▼ | -0.74 | 42,000 | 43,000 | 40,500 | 3,835 | 155,317,500 |
24/08/2016 | 40,800 | -0.20 ▼ | -0.49 | 40,500 | 41,000 | 40,000 | 4,600 | 187,680,000 |
23/08/2016 | 41,000 | 0.50 ▲ | 1.23 | 42,000 | 42,900 | 40,100 | 6,050 | 248,050,000 |
22/08/2016 | 40,500 | 0.60 ▲ | 1.50 | 40,000 | 43,000 | 40,000 | 14,810 | 599,805,000 |
19/08/2016 | 39,900 | 1.90 ▲ | 5.00 | 36,700 | 39,900 | 36,700 | 6,250 | 249,375,000 |
18/08/2016 | 38,000 | -1.10 ▼ | -2.81 | 39,100 | 39,100 | 38,000 | 13,005 | 494,190,000 |
17/08/2016 | 39,100 | -2.40 ▼ | -5.78 | 39,900 | 40,500 | 39,100 | 12,425 | 485,817,500 |
16/08/2016 | 41,500 | 1.50 ▲ | 3.75 | 40,000 | 41,500 | 39,500 | 5,900 | 244,850,000 |
15/08/2016 | 40,000 | -0.50 ▼ | -1.23 | 40,500 | 40,500 | 40,000 | 2,200 | 88,000,000 |
12/08/2016 | 40,500 | -2.00 ▼ | -4.71 | 41,200 | 41,200 | 40,500 | 11,800 | 477,900,000 |
11/08/2016 | 42,500 | 0.50 ▲ | 1.19 | 41,000 | 42,500 | 41,000 | 6,600 | 280,500,000 |
10/08/2016 | 42,000 | 0.40 ▲ | 0.96 | 42,000 | 42,000 | 41,500 | 1,100 | 46,200,000 |
09/08/2016 | 41,600 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 41,000 | 5,100 | 212,160,000 |
08/08/2016 | 41,600 | -2.40 ▼ | -5.45 | 42,500 | 43,000 | 41,000 | 3,800 | 158,080,000 |
05/08/2016 | 44,000 | 0.00 ■■ | 0.00 | 43,000 | 44,000 | 42,800 | 4,410 | 194,040,000 |
04/08/2016 | 44,000 | -0.50 ▼ | -1.12 | 44,000 | 44,000 | 44,000 | 200 | 8,800,000 |
03/08/2016 | 44,500 | -0.50 ▼ | -1.11 | 43,500 | 44,500 | 43,500 | 500 | 22,250,000 |
02/08/2016 | 45,000 | 0.00 ■■ | 0.00 | 44,000 | 45,000 | 43,300 | 5,100 | 229,500,000 |
01/08/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 1,300 | 58,500,000 |
29/07/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 44,000 | 2,530 | 113,850,000 |
28/07/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
27/07/2016 | 45,000 | 1.60 ▲ | 3.69 | 43,400 | 45,000 | 43,100 | 2,305 | 103,725,000 |
26/07/2016 | 43,400 | -2.60 ▼ | -5.65 | 46,500 | 46,500 | 43,300 | 9,540 | 414,036,000 |
25/07/2016 | 46,000 | 0.90 ▲ | 2.00 | 44,800 | 46,000 | 43,100 | 25,210 | 1,159,660,000 |
22/07/2016 | 45,100 | 0.20 ▲ | 0.45 | 44,200 | 45,300 | 44,000 | 6,400 | 288,640,000 |
21/07/2016 | 44,900 | 0.90 ▲ | 2.05 | 44,000 | 45,500 | 42,000 | 11,400 | 511,860,000 |
20/07/2016 | 44,000 | 1.00 ▲ | 2.33 | 44,000 | 46,000 | 44,000 | 7,300 | 321,200,000 |
19/07/2016 | 43,000 | 0.80 ▲ | 1.90 | 42,200 | 44,000 | 42,200 | 8,430 | 362,490,000 |
18/07/2016 | 42,200 | -0.30 ▼ | -0.71 | 42,000 | 43,000 | 42,000 | 4,900 | 206,780,000 |
15/07/2016 | 42,500 | 0.90 ▲ | 2.16 | 41,500 | 42,600 | 41,200 | 11,800 | 501,500,000 |
14/07/2016 | 41,600 | -1.20 ▼ | -2.80 | 42,600 | 42,700 | 41,500 | 1,700 | 70,720,000 |
13/07/2016 | 42,800 | 0.80 ▲ | 1.90 | 42,500 | 42,800 | 42,000 | 3,400 | 145,520,000 |
12/07/2016 | 42,000 | -0.70 ▼ | -1.64 | 43,300 | 43,300 | 42,000 | 9,540 | 400,680,000 |
11/07/2016 | 42,700 | -1.10 ▼ | -2.51 | 42,500 | 43,000 | 40,000 | 21,100 | 900,970,000 |
08/07/2016 | 43,800 | -0.70 ▼ | -1.57 | 43,100 | 43,900 | 42,000 | 5,200 | 227,760,000 |
07/07/2016 | 44,500 | 0.40 ▲ | 0.91 | 44,100 | 45,900 | 43,000 | 4,200 | 186,900,000 |
06/07/2016 | 44,100 | 2.90 ▲ | 7.04 | 41,300 | 44,100 | 40,800 | 13,100 | 577,710,000 |
05/07/2016 | 41,200 | 3.70 ▲ | 9.87 | 37,900 | 41,200 | 37,700 | 44,940 | 1,851,528,000 |
04/07/2016 | 37,500 | 0.90 ▲ | 2.46 | 36,600 | 38,000 | 36,600 | 13,710 | 514,125,000 |
01/07/2016 | 36,600 | 0.00 ■■ | 0.00 | 36,500 | 36,600 | 35,400 | 16,700 | 611,220,000 |
30/06/2016 | 36,600 | -1.60 ▼ | -4.19 | 38,000 | 38,000 | 36,600 | 9,700 | 355,020,000 |
29/06/2016 | 38,200 | -1.00 ▼ | -2.55 | 39,200 | 39,200 | 38,100 | 11,400 | 435,480,000 |
28/06/2016 | 39,200 | 1.10 ▲ | 2.89 | 38,100 | 39,500 | 38,100 | 5,500 | 215,600,000 |
27/06/2016 | 59,200 | -0.80 ▼ | -1.33 | 60,500 | 60,500 | 58,600 | 12,520 | 741,184,000 |
24/06/2016 | 60,000 | -1.70 ▼ | -2.76 | 62,000 | 62,000 | 55,600 | 16,300 | 978,000,000 |
23/06/2016 | 61,700 | 1.80 ▲ | 3.01 | 60,000 | 62,100 | 60,000 | 38,900 | 2,400,130,000 |
22/06/2016 | 59,900 | -0.50 ▼ | -0.83 | 60,400 | 60,500 | 59,900 | 26,139 | 1,565,726,100 |
21/06/2016 | 60,400 | -0.60 ▼ | -0.98 | 61,000 | 61,000 | 60,000 | 20,100 | 1,214,040,000 |
20/06/2016 | 61,000 | 1.00 ▲ | 1.67 | 65,000 | 65,000 | 60,500 | 14,860 | 906,460,000 |
17/06/2016 | 60,000 | 5.40 ▲ | 9.89 | 57,000 | 60,000 | 57,000 | 60,307 | 3,618,420,000 |
16/06/2016 | 54,600 | -0.40 ▼ | -0.73 | 53,000 | 54,900 | 52,500 | 6,000 | 327,600,000 |
15/06/2016 | 55,000 | 2.70 ▲ | 5.16 | 52,500 | 55,000 | 52,500 | 25,560 | 1,405,800,000 |
14/06/2016 | 52,300 | 2.20 ▲ | 4.39 | 51,500 | 52,300 | 51,000 | 10,800 | 564,840,000 |
13/06/2016 | 50,100 | 0.70 ▲ | 1.42 | 50,000 | 50,300 | 46,000 | 11,500 | 576,150,000 |
10/06/2016 | 49,400 | 0.90 ▲ | 1.86 | 48,500 | 49,400 | 48,500 | 5,500 | 271,700,000 |
09/06/2016 | 48,500 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 48,500 | 1,300 | 63,050,000 |
08/06/2016 | 48,500 | 1.00 ▲ | 2.11 | 48,000 | 48,500 | 48,000 | 3,300 | 160,050,000 |
07/06/2016 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,000 | 47,500 | 2,500 | 118,750,000 |
06/06/2016 | 48,000 | -0.50 ▼ | -1.03 | 48,600 | 48,800 | 48,000 | 6,300 | 302,400,000 |
03/06/2016 | 48,500 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 48,000 | 2,200 | 106,700,000 |
02/06/2016 | 48,500 | 0.70 ▲ | 1.46 | 48,000 | 48,500 | 48,000 | 5,500 | 266,750,000 |
01/06/2016 | 47,800 | 0.70 ▲ | 1.49 | 47,200 | 48,500 | 47,200 | 3,300 | 157,740,000 |
31/05/2016 | 47,100 | -0.70 ▼ | -1.46 | 47,800 | 49,000 | 47,100 | 17,800 | 838,380,000 |
30/05/2016 | 47,800 | 0.30 ▲ | 0.63 | 47,800 | 47,800 | 47,800 | 2,200 | 105,160,000 |
27/05/2016 | 47,500 | 0.50 ▲ | 1.06 | 47,000 | 47,500 | 47,000 | 8,100 | 384,750,000 |
26/05/2016 | 47,000 | 0.00 ■■ | 0.00 | 46,900 | 47,300 | 46,900 | 7,113 | 334,311,000 |
25/05/2016 | 47,000 | 0.50 ▲ | 1.08 | 47,000 | 47,000 | 47,000 | 2,510 | 117,970,000 |
24/05/2016 | 46,500 | -0.50 ▼ | -1.06 | 47,000 | 47,200 | 46,500 | 4,300 | 199,950,000 |
23/05/2016 | 47,000 | 0.30 ▲ | 0.64 | 46,500 | 47,500 | 46,500 | 5,700 | 267,900,000 |
20/05/2016 | 46,700 | 0.20 ▲ | 0.43 | 46,500 | 46,700 | 46,500 | 1,400 | 65,380,000 |
19/05/2016 | 46,500 | 0.00 ■■ | 0.00 | 46,600 | 46,600 | 46,500 | 413 | 19,204,500 |
18/05/2016 | 46,500 | 0.20 ▲ | 0.43 | 46,000 | 46,500 | 46,000 | 3,500 | 162,750,000 |
17/05/2016 | 46,300 | 0.00 ■■ | 0.00 | 46,300 | 46,300 | 46,300 | 0 | 0 |
16/05/2016 | 46,300 | -0.10 ▼ | -0.22 | 46,900 | 47,300 | 46,300 | 3,900 | 180,570,000 |
13/05/2016 | 46,400 | 1.20 ▲ | 2.65 | 45,200 | 46,400 | 45,200 | 6,300 | 292,320,000 |
12/05/2016 | 45,200 | 0.60 ▲ | 1.35 | 44,700 | 45,600 | 44,700 | 4,200 | 189,840,000 |
11/05/2016 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 44,600 | 1,000 | 44,600,000 |
10/05/2016 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 44,600 | 0 | 0 |
09/05/2016 | 44,600 | -0.80 ▼ | -1.76 | 44,000 | 44,600 | 44,000 | 1,500 | 66,900,000 |
06/05/2016 | 45,400 | 2.90 ▲ | 6.82 | 45,600 | 45,600 | 44,100 | 600 | 27,240,000 |
05/05/2016 | 42,500 | -3.10 ▼ | -6.80 | 45,600 | 45,600 | 42,500 | 2,300 | 97,750,000 |
04/05/2016 | 45,600 | -0.70 ▼ | -1.51 | 46,000 | 46,000 | 45,600 | 4,000 | 182,400,000 |
29/04/2016 | 46,300 | -0.10 ▼ | -0.22 | 46,400 | 46,400 | 46,300 | 1,800 | 83,340,000 |
28/04/2016 | 46,400 | -0.10 ▼ | -0.22 | 46,400 | 46,400 | 45,200 | 800 | 37,120,000 |
27/04/2016 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 37 | 1,720,500 |
26/04/2016 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,900 | 45,500 | 4,113 | 191,254,500 |
25/04/2016 | 46,500 | 2.00 ▲ | 4.49 | 46,000 | 46,900 | 45,500 | 7,500 | 348,750,000 |
22/04/2016 | 44,500 | 1.80 ▲ | 4.22 | 42,700 | 44,500 | 42,700 | 16,300 | 725,350,000 |
21/04/2016 | 42,700 | 0.10 ▲ | 0.23 | 44,000 | 44,200 | 42,700 | 1,800 | 76,860,000 |
20/04/2016 | 42,600 | 1.80 ▲ | 4.41 | 42,000 | 43,000 | 42,000 | 7,500 | 319,500,000 |
19/04/2016 | 40,800 | -3.70 ▼ | -8.31 | 40,800 | 40,800 | 40,800 | 200 | 8,160,000 |
15/04/2016 | 44,500 | -0.50 ▼ | -1.11 | 44,000 | 44,800 | 44,000 | 1,000 | 44,500,000 |
14/04/2016 | 45,000 | 3.50 ▲ | 8.43 | 41,500 | 45,600 | 41,500 | 7,700 | 346,500,000 |
13/04/2016 | 41,500 | 2.20 ▲ | 5.60 | 39,500 | 41,500 | 39,500 | 6,100 | 253,150,000 |
12/04/2016 | 39,300 | 0.10 ▲ | 0.26 | 39,200 | 40,800 | 39,100 | 5,400 | 212,220,000 |
11/04/2016 | 39,200 | -1.80 ▼ | -4.39 | 41,100 | 42,600 | 39,200 | 12,368 | 484,825,600 |
08/04/2016 | 41,000 | -1.00 ▼ | -2.38 | 42,000 | 42,000 | 41,000 | 2,400 | 98,400,000 |
07/04/2016 | 42,000 | 0.20 ▲ | 0.48 | 42,500 | 42,500 | 42,000 | 3,400 | 142,800,000 |
06/04/2016 | 41,800 | -0.20 ▼ | -0.48 | 41,800 | 41,800 | 41,800 | 500 | 20,900,000 |
05/04/2016 | 42,000 | 1.00 ▲ | 2.44 | 42,000 | 42,000 | 42,000 | 100 | 4,200,000 |
04/04/2016 | 41,000 | 0.00 ■■ | 0.00 | 41,100 | 41,100 | 41,000 | 700 | 28,700,000 |
01/04/2016 | 41,000 | 0.40 ▲ | 0.99 | 41,900 | 42,000 | 41,000 | 1,800 | 73,800,000 |
31/03/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,600 | 40,600 | 3,600 | 146,160,000 |
30/03/2016 | 40,600 | -1.40 ▼ | -3.33 | 42,000 | 42,300 | 40,600 | 600 | 24,360,000 |
29/03/2016 | 42,000 | -0.20 ▼ | -0.47 | 42,200 | 43,500 | 42,000 | 3,700 | 155,400,000 |
28/03/2016 | 42,200 | -1.20 ▼ | -2.76 | 42,200 | 42,200 | 42,200 | 100 | 4,220,000 |
25/03/2016 | 43,400 | -0.10 ▼ | -0.23 | 42,600 | 43,400 | 42,000 | 2,300 | 99,820,000 |
24/03/2016 | 43,500 | 0.50 ▲ | 1.16 | 43,300 | 43,500 | 43,300 | 400 | 17,400,000 |
23/03/2016 | 43,000 | -0.20 ▼ | -0.46 | 42,600 | 43,000 | 42,600 | 2,200 | 94,600,000 |
22/03/2016 | 43,200 | 0.70 ▲ | 1.65 | 42,500 | 43,200 | 42,500 | 4,700 | 203,040,000 |
21/03/2016 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 1,100 | 46,750,000 |
18/03/2016 | 42,500 | -0.80 ▼ | -1.85 | 43,500 | 45,000 | 42,500 | 600 | 25,500,000 |
17/03/2016 | 43,300 | 0.70 ▲ | 1.64 | 43,000 | 43,300 | 43,000 | 1,250 | 54,125,000 |
16/03/2016 | 42,600 | 0.50 ▲ | 1.19 | 42,500 | 43,000 | 42,200 | 4,900 | 208,740,000 |
15/03/2016 | 42,100 | -0.60 ▼ | -1.41 | 42,500 | 43,000 | 42,000 | 4,600 | 193,660,000 |
14/03/2016 | 42,700 | 2.70 ▲ | 6.75 | 41,700 | 42,700 | 41,700 | 1,500 | 64,050,000 |
11/03/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 900 | 36,000,000 |
10/03/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 400 | 16,000,000 |
09/03/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 3,400 | 136,000,000 |
08/03/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
07/03/2016 | 40,000 | -0.50 ▼ | -1.23 | 40,300 | 40,500 | 40,000 | 6,900 | 276,000,000 |
04/03/2016 | 40,500 | -0.10 ▼ | -0.25 | 40,700 | 40,700 | 40,500 | 200 | 8,100,000 |
03/03/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,600 | 40,600 | 0 | 0 |
02/03/2016 | 40,600 | 0.60 ▲ | 1.50 | 40,600 | 40,700 | 40,600 | 4,950 | 200,970,000 |
01/03/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,000 | 3,440 | 137,600,000 |
29/02/2016 | 40,000 | -0.70 ▼ | -1.72 | 40,000 | 40,000 | 40,000 | 100 | 4,000,000 |
26/02/2016 | 40,700 | -0.10 ▼ | -0.25 | 40,700 | 40,700 | 40,700 | 1,200 | 48,840,000 |
25/02/2016 | 40,800 | -0.20 ▼ | -0.49 | 40,500 | 41,000 | 40,500 | 2,000 | 81,600,000 |
24/02/2016 | 41,000 | 0.50 ▲ | 1.23 | 39,000 | 41,000 | 39,000 | 900 | 36,900,000 |
23/02/2016 | 40,500 | 1.00 ▲ | 2.53 | 39,000 | 40,500 | 39,000 | 3,600 | 145,800,000 |
22/02/2016 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,500 | 100 | 3,950,000 |
19/02/2016 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 2,200 | 85,800,000 |
18/02/2016 | 39,000 | 1.00 ▲ | 2.63 | 39,000 | 39,000 | 39,000 | 100 | 3,900,000 |
17/02/2016 | 38,000 | 0.00 ■■ | 0.00 | 38,500 | 41,300 | 38,000 | 1,000 | 38,000,000 |
16/02/2016 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 1,700 | 64,600,000 |
15/02/2016 | 38,000 | -0.40 ▼ | -1.04 | 38,000 | 38,000 | 38,000 | 200 | 7,600,000 |
05/02/2016 | 38,400 | 0.40 ▲ | 1.05 | 38,400 | 38,400 | 38,400 | 100 | 3,840,000 |
04/02/2016 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
03/02/2016 | 38,000 | 0.30 ▲ | 0.80 | 38,000 | 38,000 | 38,000 | 400 | 15,200,000 |
02/02/2016 | 37,700 | -0.20 ▼ | -0.53 | 38,000 | 38,000 | 37,700 | 1,300 | 49,010,000 |
01/02/2016 | 37,900 | -0.10 ▼ | -0.26 | 37,800 | 38,000 | 37,800 | 1,900 | 72,010,000 |
29/01/2016 | 38,000 | 0.50 ▲ | 1.33 | 37,500 | 38,000 | 37,500 | 4,400 | 167,200,000 |
28/01/2016 | 37,500 | -0.20 ▼ | -0.53 | 37,500 | 37,500 | 37,500 | 1,300 | 48,750,000 |
27/01/2016 | 37,700 | -0.30 ▼ | -0.79 | 38,000 | 38,400 | 37,500 | 2,600 | 98,020,000 |
26/01/2016 | 38,000 | -1.00 ▼ | -2.56 | 38,500 | 38,800 | 38,000 | 5,600 | 212,800,000 |
25/01/2016 | 39,000 | 0.20 ▲ | 0.52 | 38,800 | 39,000 | 38,800 | 7,500 | 292,500,000 |
22/01/2016 | 38,800 | 0.80 ▲ | 2.11 | 38,000 | 38,800 | 38,000 | 3,300 | 128,040,000 |
21/01/2016 | 38,000 | -2.50 ▼ | -6.17 | 39,500 | 39,500 | 36,500 | 20,900 | 794,200,000 |
20/01/2016 | 40,500 | -0.30 ▼ | -0.74 | 40,500 | 40,800 | 40,500 | 1,900 | 76,950,000 |
19/01/2016 | 40,800 | -0.20 ▼ | -0.49 | 41,000 | 41,000 | 40,800 | 3,400 | 138,720,000 |
18/01/2016 | 41,000 | -2.10 ▼ | -4.87 | 42,500 | 42,500 | 41,000 | 3,000 | 123,000,000 |
15/01/2016 | 43,100 | -0.40 ▼ | -0.92 | 43,100 | 43,100 | 43,100 | 1,000 | 43,100,000 |
14/01/2016 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 1,100 | 47,850,000 |
13/01/2016 | 43,500 | -0.50 ▼ | -1.14 | 43,500 | 43,500 | 43,500 | 450 | 19,575,000 |
12/01/2016 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
11/01/2016 | 44,000 | 0.90 ▲ | 2.09 | 44,000 | 44,300 | 44,000 | 1,800 | 79,200,000 |
08/01/2016 | 43,100 | -0.80 ▼ | -1.82 | 43,800 | 43,900 | 43,100 | 2,800 | 120,680,000 |
07/01/2016 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 44,000 | 43,900 | 2,100 | 92,190,000 |
06/01/2016 | 43,900 | 0.10 ▲ | 0.23 | 43,500 | 44,000 | 43,500 | 4,700 | 206,330,000 |
05/01/2016 | 43,800 | 0.20 ▲ | 0.46 | 43,600 | 44,000 | 43,600 | 3,600 | 157,680,000 |
04/01/2016 | 43,600 | 0.10 ▲ | 0.23 | 43,600 | 43,600 | 43,600 | 100 | 4,360,000 |
31/12/2015 | 43,500 | -0.50 ▼ | -1.14 | 44,000 | 44,000 | 43,500 | 4,600 | 200,100,000 |
30/12/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 1,500 | 66,000,000 |
29/12/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 2,000 | 88,000,000 |
28/12/2015 | 44,000 | -0.70 ▼ | -1.57 | 44,700 | 44,700 | 44,000 | 5,240 | 230,560,000 |
25/12/2015 | 44,700 | -0.30 ▼ | -0.67 | 44,200 | 44,700 | 44,000 | 6,500 | 290,550,000 |
24/12/2015 | 45,000 | -1.00 ▼ | -2.17 | 43,000 | 45,900 | 43,000 | 400 | 18,000,000 |
23/12/2015 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 3,900 | 179,400,000 |
22/12/2015 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,600 | 1,300 | 59,800,000 |
21/12/2015 | 46,000 | -1.00 ▼ | -2.13 | 46,500 | 46,500 | 46,000 | 7,200 | 331,200,000 |
18/12/2015 | 47,000 | -1.00 ▼ | -2.08 | 47,500 | 47,500 | 46,900 | 13,200 | 620,400,000 |
17/12/2015 | 48,000 | 1.00 ▲ | 2.13 | 47,400 | 48,000 | 46,900 | 10,200 | 489,600,000 |
16/12/2015 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,300 | 47,000 | 15,650 | 735,550,000 |
15/12/2015 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 46,700 | 3,240 | 152,280,000 |
14/12/2015 | 47,000 | -1.20 ▼ | -2.49 | 46,000 | 47,000 | 46,000 | 700 | 32,900,000 |
11/12/2015 | 48,200 | 0.20 ▲ | 0.42 | 47,000 | 48,200 | 47,000 | 4,400 | 212,080,000 |
10/12/2015 | 48,000 | -0.40 ▼ | -0.83 | 47,100 | 48,000 | 47,100 | 2,000 | 96,000,000 |
09/12/2015 | 48,400 | 0.00 ■■ | 0.00 | 47,000 | 48,400 | 47,000 | 1,500 | 72,600,000 |
08/12/2015 | 48,400 | 3.60 ▲ | 8.04 | 45,000 | 49,000 | 45,000 | 9,400 | 454,960,000 |
07/12/2015 | 44,800 | 1.70 ▲ | 3.94 | 43,100 | 45,000 | 42,000 | 17,450 | 781,760,000 |
04/12/2015 | 43,100 | 1.10 ▲ | 2.62 | 42,000 | 43,100 | 42,000 | 7,600 | 327,560,000 |
03/12/2015 | 42,000 | 0.50 ▲ | 1.20 | 42,000 | 42,000 | 42,000 | 100 | 4,200,000 |
02/12/2015 | 41,500 | -0.50 ▼ | -1.19 | 42,000 | 42,000 | 41,500 | 2,600 | 107,900,000 |
01/12/2015 | 42,000 | 0.40 ▲ | 0.96 | 42,000 | 42,000 | 42,000 | 2,850 | 119,700,000 |
30/11/2015 | 41,600 | -1.60 ▼ | -3.70 | 42,000 | 42,400 | 41,600 | 8,200 | 341,120,000 |
27/11/2015 | 43,200 | 0.00 ■■ | 0.00 | 42,000 | 43,200 | 42,000 | 200 | 8,640,000 |
26/11/2015 | 43,200 | 0.00 ■■ | 0.00 | 43,000 | 43,200 | 43,000 | 2,010 | 86,832,000 |
25/11/2015 | 43,200 | 1.80 ▲ | 4.35 | 41,500 | 43,200 | 41,500 | 1,811 | 78,235,200 |
24/11/2015 | 41,400 | 0.00 ■■ | 0.00 | 41,300 | 41,400 | 41,300 | 11,100 | 459,540,000 |
23/11/2015 | 41,400 | -0.10 ▼ | -0.24 | 42,000 | 42,000 | 41,400 | 300 | 12,420,000 |
20/11/2015 | 41,500 | 1.80 ▲ | 4.53 | 39,700 | 41,500 | 39,700 | 600 | 24,900,000 |
19/11/2015 | 39,700 | 0.70 ▲ | 1.79 | 39,000 | 42,000 | 39,000 | 2,100 | 83,370,000 |
18/11/2015 | 39,000 | -1.00 ▼ | -2.50 | 38,000 | 39,000 | 38,000 | 1,100 | 42,900,000 |
17/11/2015 | 40,000 | -0.80 ▼ | -1.96 | 40,000 | 40,000 | 40,000 | 400 | 16,000,000 |
16/11/2015 | 40,800 | -0.10 ▼ | -0.24 | 38,100 | 40,800 | 38,000 | 1,700 | 69,360,000 |
13/11/2015 | 40,900 | 0.00 ■■ | 0.00 | 40,900 | 40,900 | 40,900 | 0 | 0 |
12/11/2015 | 40,900 | -0.80 ▼ | -1.92 | 40,900 | 40,900 | 40,900 | 5,550 | 226,995,000 |
11/11/2015 | 41,700 | -0.10 ▼ | -0.24 | 40,500 | 41,700 | 37,700 | 2,700 | 112,590,000 |
10/11/2015 | 43,800 | 0.00 ■■ | 0.00 | 43,800 | 43,800 | 43,800 | 300 | 13,140,000 |
09/11/2015 | 43,800 | -0.20 ▼ | -0.45 | 44,000 | 44,000 | 43,000 | 700 | 30,660,000 |
06/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
05/11/2015 | 44,000 | 2.00 ▲ | 4.76 | 44,000 | 44,000 | 43,900 | 350 | 15,400,000 |
04/11/2015 | 42,000 | -2.50 ▼ | -5.62 | 44,400 | 44,400 | 42,000 | 600 | 25,200,000 |
03/11/2015 | 44,500 | 0.50 ▲ | 1.14 | 43,500 | 44,500 | 42,000 | 2,200 | 97,900,000 |
02/11/2015 | 44,000 | -0.90 ▼ | -2.00 | 44,900 | 44,900 | 44,000 | 300 | 13,200,000 |
30/10/2015 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 44,900 | 44,900 | 1,100 | 49,390,000 |
29/10/2015 | 44,900 | -2.10 ▼ | -4.47 | 47,000 | 47,000 | 44,000 | 9,800 | 440,020,000 |
28/10/2015 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 0 | 0 |
27/10/2015 | 47,000 | 0.30 ▲ | 0.64 | 46,000 | 47,000 | 46,000 | 400 | 18,800,000 |
26/10/2015 | 46,700 | -0.10 ▼ | -0.21 | 46,700 | 46,800 | 42,600 | 2,400 | 112,080,000 |
23/10/2015 | 46,800 | -0.10 ▼ | -0.21 | 46,900 | 46,900 | 46,800 | 350 | 16,380,000 |
22/10/2015 | 46,900 | 2.80 ▲ | 6.35 | 46,900 | 46,900 | 46,900 | 100 | 4,690,000 |
21/10/2015 | 44,100 | 0.60 ▲ | 1.38 | 47,000 | 47,400 | 44,000 | 3,239 | 142,839,900 |
20/10/2015 | 43,500 | 3.50 ▲ | 8.75 | 40,300 | 44,000 | 40,300 | 8,900 | 387,150,000 |
19/10/2015 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
16/10/2015 | 40,000 | -0.30 ▼ | -0.74 | 40,000 | 40,200 | 38,000 | 2,200 | 88,000,000 |
15/10/2015 | 40,300 | 0.00 ■■ | 0.00 | 40,300 | 40,300 | 40,300 | 0 | 0 |
14/10/2015 | 40,300 | -0.40 ▼ | -0.98 | 39,400 | 40,300 | 39,400 | 600 | 24,180,000 |
13/10/2015 | 40,700 | 0.00 ■■ | 0.00 | 40,700 | 40,700 | 40,700 | 0 | 0 |
12/10/2015 | 40,700 | -1.00 ▼ | -2.40 | 41,000 | 41,000 | 39,500 | 800 | 32,560,000 |
09/10/2015 | 41,700 | 1.30 ▲ | 3.22 | 40,400 | 41,700 | 40,400 | 800 | 33,360,000 |
08/10/2015 | 40,400 | -0.50 ▼ | -1.22 | 40,000 | 40,400 | 40,000 | 200 | 8,080,000 |
07/10/2015 | 40,900 | -1.50 ▼ | -3.54 | 41,000 | 41,000 | 40,200 | 900 | 36,810,000 |
06/10/2015 | 42,400 | 1.90 ▲ | 4.69 | 41,000 | 42,400 | 40,500 | 2,700 | 114,480,000 |
05/10/2015 | 40,500 | 1.10 ▲ | 2.79 | 39,400 | 40,500 | 39,400 | 2,300 | 93,150,000 |
02/10/2015 | 39,400 | 0.40 ▲ | 1.03 | 39,100 | 39,400 | 39,100 | 1,200 | 47,280,000 |
01/10/2015 | 39,000 | 0.10 ▲ | 0.26 | 39,000 | 39,000 | 39,000 | 1,800 | 70,200,000 |
30/09/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 39,000 | 38,900 | 2,400 | 93,360,000 |
29/09/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,500 | 11,150 | 433,735,000 |
28/09/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,800 | 39,000 | 38,000 | 6,200 | 241,180,000 |
25/09/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 0 | 0 |
24/09/2015 | 38,900 | 0.30 ▲ | 0.78 | 38,600 | 38,900 | 38,600 | 6,500 | 252,850,000 |
23/09/2015 | 38,600 | 0.50 ▲ | 1.31 | 38,500 | 38,600 | 38,500 | 700 | 27,020,000 |
22/09/2015 | 38,100 | -0.40 ▼ | -1.04 | 38,500 | 38,500 | 38,000 | 1,800 | 68,580,000 |
21/09/2015 | 38,500 | 0.40 ▲ | 1.05 | 38,400 | 38,500 | 38,400 | 1,461 | 56,248,500 |
18/09/2015 | 38,100 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,100 | 1,750 | 66,675,000 |
17/09/2015 | 38,100 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,100 | 3,700 | 140,970,000 |
16/09/2015 | 38,100 | -0.50 ▼ | -1.30 | 38,100 | 38,600 | 38,100 | 3,100 | 118,110,000 |
15/09/2015 | 38,600 | 0.30 ▲ | 0.78 | 38,300 | 38,600 | 38,300 | 2,900 | 111,940,000 |
14/09/2015 | 38,300 | 0.20 ▲ | 0.52 | 38,100 | 38,300 | 38,100 | 3,000 | 114,900,000 |
11/09/2015 | 38,100 | -0.30 ▼ | -0.78 | 38,400 | 38,400 | 38,100 | 3,500 | 133,350,000 |
10/09/2015 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 3,700 | 142,080,000 |
09/09/2015 | 38,400 | 1.40 ▲ | 3.78 | 38,400 | 38,400 | 38,400 | 100 | 3,840,000 |
08/09/2015 | 37,000 | -1.40 ▼ | -3.65 | 38,400 | 38,500 | 37,000 | 4,800 | 177,600,000 |
07/09/2015 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,400 | 5,200 | 199,680,000 |
04/09/2015 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 3,000 | 115,200,000 |
03/09/2015 | 38,400 | 2.10 ▲ | 5.79 | 37,000 | 38,500 | 37,000 | 10,226 | 392,678,400 |
01/09/2015 | 36,300 | -0.70 ▼ | -1.89 | 36,100 | 36,300 | 36,100 | 600 | 21,780,000 |
31/08/2015 | 37,000 | 0.20 ▲ | 0.54 | 36,000 | 37,000 | 36,000 | 10,000 | 370,000,000 |
28/08/2015 | 36,800 | 1.70 ▲ | 4.84 | 35,100 | 36,800 | 35,100 | 5,000 | 184,000,000 |
27/08/2015 | 35,100 | -0.20 ▼ | -0.57 | 35,300 | 35,800 | 35,100 | 3,600 | 126,360,000 |
26/08/2015 | 35,300 | 0.30 ▲ | 0.86 | 34,600 | 35,300 | 34,600 | 8,300 | 292,990,000 |
25/08/2015 | 35,000 | 0.00 ■■ | 0.00 | 34,100 | 35,000 | 34,000 | 14,100 | 493,500,000 |
24/08/2015 | 35,000 | -0.70 ▼ | -1.96 | 35,500 | 35,500 | 34,000 | 12,810 | 448,350,000 |
21/08/2015 | 35,700 | -1.00 ▼ | -2.72 | 35,300 | 35,700 | 34,900 | 5,100 | 182,070,000 |
20/08/2015 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 200 | 7,340,000 |
19/08/2015 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 0 | 0 |
18/08/2015 | 36,700 | 1.30 ▲ | 3.67 | 35,500 | 36,700 | 35,500 | 1,200 | 44,040,000 |
17/08/2015 | 35,400 | -0.40 ▼ | -1.12 | 35,600 | 35,600 | 35,400 | 3,200 | 113,280,000 |
14/08/2015 | 35,800 | -0.80 ▼ | -2.19 | 36,500 | 36,600 | 35,000 | 11,000 | 393,800,000 |
13/08/2015 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 1,700 | 62,220,000 |
12/08/2015 | 36,500 | -0.30 ▼ | -0.82 | 36,500 | 36,500 | 36,500 | 740 | 27,010,000 |
11/08/2015 | 36,800 | -0.20 ▼ | -0.54 | 36,900 | 37,000 | 36,800 | 2,100 | 77,280,000 |
10/08/2015 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 37,000 | 810 | 29,970,000 |
07/08/2015 | 37,100 | -0.10 ▼ | -0.27 | 37,000 | 37,100 | 37,000 | 4,900 | 181,790,000 |
06/08/2015 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 0 | 0 |
05/08/2015 | 37,200 | -0.30 ▼ | -0.80 | 37,200 | 37,200 | 37,200 | 5,100 | 189,720,000 |
04/08/2015 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 800 | 30,000,000 |
03/08/2015 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
31/07/2015 | 37,500 | -0.40 ▼ | -1.06 | 37,500 | 37,500 | 37,500 | 800 | 30,000,000 |
30/07/2015 | 37,900 | 0.00 ■■ | 0.00 | 37,300 | 37,900 | 37,300 | 300 | 11,370,000 |
29/07/2015 | 37,900 | 0.40 ▲ | 1.07 | 37,900 | 37,900 | 37,900 | 100 | 3,790,000 |
28/07/2015 | 37,500 | -0.50 ▼ | -1.32 | 38,000 | 38,400 | 37,500 | 9,700 | 363,750,000 |
27/07/2015 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 37,800 | 4,600 | 174,800,000 |
24/07/2015 | 37,800 | 0.80 ▲ | 2.16 | 37,800 | 37,800 | 37,800 | 1,050 | 39,690,000 |
23/07/2015 | 37,000 | -0.50 ▼ | -1.33 | 38,000 | 38,000 | 37,000 | 4,741 | 175,417,000 |
22/07/2015 | 37,500 | 0.60 ▲ | 1.63 | 37,000 | 38,000 | 37,000 | 3,600 | 135,000,000 |
21/07/2015 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 8,800 | 324,720,000 |
20/07/2015 | 36,900 | 0.50 ▲ | 1.37 | 36,500 | 37,200 | 36,500 | 2,200 | 81,180,000 |
17/07/2015 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,500 | 36,100 | 2,300 | 83,720,000 |
16/07/2015 | 36,400 | -0.50 ▼ | -1.36 | 36,000 | 36,500 | 36,000 | 1,300 | 47,320,000 |
15/07/2015 | 36,900 | -0.40 ▼ | -1.07 | 36,900 | 36,900 | 36,900 | 1,000 | 36,900,000 |
14/07/2015 | 37,300 | -0.20 ▼ | -0.53 | 37,500 | 37,500 | 36,000 | 4,000 | 149,200,000 |
13/07/2015 | 37,500 | -0.40 ▼ | -1.06 | 37,000 | 37,500 | 36,500 | 4,300 | 161,250,000 |
10/07/2015 | 37,900 | -0.10 ▼ | -0.26 | 37,500 | 37,900 | 37,500 | 600 | 22,740,000 |
09/07/2015 | 38,000 | 0.00 ■■ | 0.00 | 36,900 | 38,000 | 36,500 | 2,300 | 87,400,000 |
08/07/2015 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
07/07/2015 | 38,000 | -0.90 ▼ | -2.31 | 38,000 | 38,000 | 38,000 | 1,000 | 38,000,000 |
06/07/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 0 | 0 |
03/07/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 0 | 0 |
02/07/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 0 | 0 |
01/07/2015 | 38,900 | -0.60 ▼ | -1.52 | 38,100 | 38,900 | 38,000 | 1,600 | 62,240,000 |
30/06/2015 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
29/06/2015 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
26/06/2015 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
25/06/2015 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
24/06/2015 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,500 | 100 | 3,950,000 |
23/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,000 | 6,500 | 253,500,000 |
22/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
19/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
18/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
17/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
16/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
15/06/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
12/06/2015 | 39,000 | 2.10 ▲ | 5.69 | 39,000 | 39,000 | 39,000 | 500 | 19,500,000 |
11/06/2015 | 36,900 | -3.00 ▼ | -7.52 | 36,900 | 36,900 | 36,900 | 1,000 | 36,900,000 |
10/06/2015 | 39,900 | 1.50 ▲ | 3.91 | 39,900 | 39,900 | 39,900 | 100 | 3,990,000 |
09/06/2015 | 57,600 | 1.40 ▲ | 2.49 | 57,500 | 57,600 | 57,000 | 16,400 | 944,640,000 |
08/06/2015 | 56,200 | -1.30 ▼ | -2.26 | 57,500 | 57,500 | 56,000 | 4,400 | 247,280,000 |
05/06/2015 | 57,500 | 0.20 ▲ | 0.35 | 57,400 | 57,500 | 57,400 | 1,700 | 97,750,000 |
04/06/2015 | 57,300 | 0.40 ▲ | 0.70 | 56,900 | 57,400 | 56,900 | 2,900 | 166,170,000 |
03/06/2015 | 56,900 | 0.00 ■■ | 0.00 | 56,500 | 56,900 | 56,500 | 4,300 | 244,670,000 |
02/06/2015 | 56,900 | -0.60 ▼ | -1.04 | 56,600 | 56,900 | 56,400 | 4,200 | 238,980,000 |
01/06/2015 | 57,500 | 0.50 ▲ | 0.88 | 57,500 | 57,500 | 57,500 | 938 | 53,935,000 |
29/05/2015 | 57,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 57,000 | 23,300 | 1,328,100,000 |
28/05/2015 | 57,000 | -1.80 ▼ | -3.06 | 56,000 | 58,400 | 56,000 | 5,800 | 330,600,000 |
27/05/2015 | 58,800 | -2.10 ▼ | -3.45 | 57,200 | 58,900 | 56,000 | 19,900 | 1,170,120,000 |
26/05/2015 | 60,900 | 0.00 ■■ | 0.00 | 60,900 | 60,900 | 60,900 | 0 | 0 |
25/05/2015 | 60,900 | 3.50 ▲ | 6.10 | 57,400 | 60,900 | 57,400 | 1,300 | 79,170,000 |
22/05/2015 | 57,400 | -0.40 ▼ | -0.69 | 57,400 | 57,400 | 57,400 | 500 | 28,700,000 |
21/05/2015 | 57,800 | -0.10 ▼ | -0.17 | 57,800 | 57,800 | 57,800 | 200 | 11,560,000 |
20/05/2015 | 57,900 | 0.00 ■■ | 0.00 | 57,900 | 57,900 | 57,900 | 300 | 17,370,000 |
19/05/2015 | 57,900 | -0.50 ▼ | -0.86 | 57,900 | 57,900 | 56,600 | 5,300 | 306,870,000 |
18/05/2015 | 58,400 | -0.20 ▼ | -0.34 | 58,300 | 58,400 | 57,000 | 2,100 | 122,640,000 |
15/05/2015 | 58,600 | 0.60 ▲ | 1.03 | 58,800 | 58,800 | 58,600 | 600 | 35,160,000 |
14/05/2015 | 58,000 | 0.10 ▲ | 0.17 | 58,500 | 58,500 | 58,000 | 700 | 40,600,000 |
13/05/2015 | 57,900 | -1.10 ▼ | -1.86 | 58,500 | 58,500 | 57,900 | 900 | 52,110,000 |
12/05/2015 | 59,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 58,000 | 1,200 | 70,800,000 |
11/05/2015 | 59,000 | -0.70 ▼ | -1.17 | 58,100 | 59,700 | 58,100 | 2,000 | 118,000,000 |
08/05/2015 | 59,700 | 0.70 ▲ | 1.19 | 59,700 | 59,700 | 59,700 | 100 | 5,970,000 |
07/05/2015 | 59,000 | -0.40 ▼ | -0.67 | 59,000 | 59,000 | 59,000 | 1,000 | 59,000,000 |
06/05/2015 | 59,400 | 0.00 ■■ | 0.00 | 59,400 | 59,400 | 59,400 | 0 | 0 |
05/05/2015 | 59,400 | 0.40 ▲ | 0.68 | 59,000 | 59,400 | 58,500 | 600 | 35,640,000 |
04/05/2015 | 59,000 | 0.00 ■■ | 0.00 | 60,700 | 60,900 | 59,000 | 1,000 | 59,000,000 |
27/04/2015 | 59,000 | -1.00 ▼ | -1.67 | 59,000 | 59,100 | 59,000 | 2,000 | 118,000,000 |
24/04/2015 | 60,000 | 0.00 ■■ | 0.00 | 59,500 | 60,000 | 59,500 | 2,000 | 120,000,000 |
23/04/2015 | 60,000 | -0.60 ▼ | -0.99 | 60,100 | 60,600 | 59,000 | 16,100 | 966,000,000 |
22/04/2015 | 60,600 | -1.40 ▼ | -2.26 | 61,500 | 61,500 | 60,600 | 2,200 | 133,320,000 |
21/04/2015 | 62,000 | -0.10 ▼ | -0.16 | 62,000 | 62,000 | 61,700 | 4,700 | 291,400,000 |
20/04/2015 | 62,100 | 1.10 ▲ | 1.80 | 62,000 | 62,500 | 61,000 | 13,500 | 838,350,000 |
17/04/2015 | 61,000 | 2.00 ▲ | 3.39 | 58,000 | 61,000 | 58,000 | 10,663 | 650,443,000 |
16/04/2015 | 59,000 | 0.20 ▲ | 0.34 | 59,000 | 59,000 | 59,000 | 2,100 | 123,900,000 |
15/04/2015 | 58,800 | -0.20 ▼ | -0.34 | 58,700 | 59,400 | 58,000 | 7,500 | 441,000,000 |
14/04/2015 | 59,000 | -0.40 ▼ | -0.67 | 59,800 | 60,000 | 59,000 | 3,500 | 206,500,000 |
13/04/2015 | 59,400 | -0.20 ▼ | -0.34 | 59,000 | 59,400 | 58,000 | 1,300 | 77,220,000 |
10/04/2015 | 59,600 | -0.20 ▼ | -0.33 | 58,600 | 59,700 | 58,600 | 5,500 | 327,800,000 |
09/04/2015 | 59,800 | -0.70 ▼ | -1.16 | 60,000 | 60,000 | 58,500 | 8,100 | 484,380,000 |
08/04/2015 | 60,500 | 0.00 ■■ | 0.00 | 60,500 | 60,500 | 60,500 | 0 | 0 |
07/04/2015 | 60,500 | 1.10 ▲ | 1.85 | 60,500 | 60,500 | 60,500 | 200 | 12,100,000 |
06/04/2015 | 59,400 | -0.60 ▼ | -1.00 | 58,100 | 60,000 | 58,100 | 8,900 | 528,660,000 |
03/04/2015 | 60,000 | -0.50 ▼ | -0.83 | 60,000 | 60,000 | 60,000 | 200 | 12,000,000 |
02/04/2015 | 60,500 | 0.00 ■■ | 0.00 | 60,500 | 60,500 | 60,500 | 0 | 0 |
01/04/2015 | 60,500 | -0.20 ▼ | -0.33 | 60,000 | 60,500 | 59,000 | 2,000 | 121,000,000 |
31/03/2015 | 60,700 | 0.70 ▲ | 1.17 | 58,600 | 60,700 | 58,600 | 501 | 30,410,700 |
30/03/2015 | 60,000 | -1.40 ▼ | -2.28 | 61,000 | 61,000 | 58,400 | 3,400 | 204,000,000 |
27/03/2015 | 61,400 | 0.40 ▲ | 0.66 | 60,300 | 61,400 | 60,200 | 1,600 | 98,240,000 |
26/03/2015 | 61,000 | 0.50 ▲ | 0.83 | 60,400 | 61,000 | 60,100 | 3,700 | 225,700,000 |
25/03/2015 | 60,500 | -0.30 ▼ | -0.49 | 60,800 | 61,000 | 60,100 | 4,813 | 291,186,500 |
24/03/2015 | 60,800 | -0.20 ▼ | -0.33 | 61,000 | 61,000 | 60,200 | 1,700 | 103,360,000 |
23/03/2015 | 61,000 | 0.20 ▲ | 0.33 | 61,000 | 62,300 | 61,000 | 2,700 | 164,700,000 |
20/03/2015 | 60,800 | 0.10 ▲ | 0.16 | 60,900 | 62,000 | 60,800 | 2,763 | 167,990,400 |
19/03/2015 | 60,700 | -0.30 ▼ | -0.49 | 61,000 | 61,900 | 60,600 | 800 | 48,560,000 |
18/03/2015 | 61,000 | -0.50 ▼ | -0.81 | 61,000 | 61,000 | 61,000 | 2,800 | 170,800,000 |
17/03/2015 | 61,500 | 0.00 ■■ | 0.00 | 61,900 | 62,000 | 61,500 | 3,000 | 184,500,000 |
16/03/2015 | 61,500 | 1.70 ▲ | 2.84 | 60,500 | 61,500 | 60,500 | 1,500 | 92,250,000 |
13/03/2015 | 59,800 | -1.20 ▼ | -1.97 | 60,000 | 60,000 | 59,800 | 2,200 | 131,560,000 |
12/03/2015 | 61,000 | -0.80 ▼ | -1.29 | 61,000 | 61,000 | 61,000 | 100 | 6,100,000 |
11/03/2015 | 61,800 | -0.50 ▼ | -0.80 | 60,600 | 61,900 | 60,600 | 900 | 55,620,000 |
10/03/2015 | 62,300 | -0.10 ▼ | -0.16 | 62,400 | 62,400 | 62,300 | 2,500 | 155,750,000 |
09/03/2015 | 62,400 | 0.00 ■■ | 0.00 | 60,500 | 62,400 | 60,400 | 1,400 | 87,360,000 |
06/03/2015 | 62,400 | 0.90 ▲ | 1.46 | 61,000 | 62,500 | 61,000 | 1,321 | 82,430,400 |
05/03/2015 | 61,500 | 0.80 ▲ | 1.32 | 61,200 | 61,500 | 60,700 | 2,500 | 153,750,000 |
04/03/2015 | 60,700 | 0.00 ■■ | 0.00 | 60,700 | 60,700 | 60,700 | 0 | 0 |
03/03/2015 | 60,700 | -0.30 ▼ | -0.49 | 61,000 | 61,000 | 60,000 | 1,362 | 82,673,400 |
02/03/2015 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 1,459 | 88,999,000 |
27/02/2015 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 0 | 0 |
26/02/2015 | 61,000 | 1.00 ▲ | 1.67 | 60,000 | 61,000 | 60,000 | 400 | 24,400,000 |
25/02/2015 | 60,000 | -2.00 ▼ | -3.23 | 61,500 | 61,500 | 60,000 | 2,500 | 150,000,000 |
24/02/2015 | 62,000 | 2.00 ▲ | 3.33 | 60,000 | 62,000 | 60,000 | 500 | 31,000,000 |
13/02/2015 | 60,000 | 2.60 ▲ | 4.53 | 58,000 | 60,000 | 58,000 | 1,600 | 96,000,000 |
12/02/2015 | 57,400 | 1.20 ▲ | 2.14 | 57,400 | 57,400 | 57,400 | 100 | 5,740,000 |
11/02/2015 | 56,200 | 0.00 ■■ | 0.00 | 56,200 | 56,200 | 56,200 | 0 | 0 |
10/02/2015 | 56,200 | 0.20 ▲ | 0.36 | 56,200 | 56,200 | 56,200 | 2,500 | 140,500,000 |
09/02/2015 | 56,000 | 0.50 ▲ | 0.90 | 56,000 | 56,000 | 56,000 | 400 | 22,400,000 |
06/02/2015 | 55,500 | -0.30 ▼ | -0.54 | 55,600 | 55,800 | 55,500 | 6,100 | 338,550,000 |
05/02/2015 | 55,800 | -0.20 ▼ | -0.36 | 55,800 | 55,800 | 55,800 | 1,000 | 55,800,000 |
04/02/2015 | 56,000 | 0.20 ▲ | 0.36 | 55,600 | 56,000 | 55,600 | 6,000 | 336,000,000 |
03/02/2015 | 55,800 | 0.00 ■■ | 0.00 | 55,600 | 55,800 | 55,600 | 800 | 44,640,000 |
02/02/2015 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 55,800 | 55,800 | 0 | 0 |
30/01/2015 | 55,800 | 0.20 ▲ | 0.36 | 55,700 | 56,300 | 55,700 | 9,100 | 507,780,000 |
29/01/2015 | 55,600 | -0.60 ▼ | -1.07 | 56,300 | 56,300 | 55,600 | 4,563 | 253,702,800 |
28/01/2015 | 56,200 | 0.70 ▲ | 1.26 | 56,200 | 56,200 | 56,200 | 100 | 5,620,000 |
27/01/2015 | 55,500 | -0.90 ▼ | -1.60 | 56,400 | 56,400 | 55,500 | 3,700 | 205,350,000 |
26/01/2015 | 56,400 | -0.10 ▼ | -0.18 | 55,600 | 56,400 | 55,500 | 4,100 | 231,240,000 |
23/01/2015 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 56,500 | 56,500 | 800 | 45,200,000 |
22/01/2015 | 56,500 | 0.00 ■■ | 0.00 | 56,400 | 56,500 | 56,400 | 3,300 | 186,450,000 |
21/01/2015 | 56,500 | 0.20 ▲ | 0.36 | 56,300 | 56,600 | 56,300 | 4,800 | 271,200,000 |
20/01/2015 | 56,300 | 0.80 ▲ | 1.44 | 56,000 | 56,300 | 56,000 | 900 | 50,670,000 |
19/01/2015 | 55,500 | -0.10 ▼ | -0.18 | 57,000 | 57,000 | 55,500 | 33,600 | 1,864,800,000 |
16/01/2015 | 55,600 | -0.50 ▼ | -0.89 | 56,000 | 56,000 | 55,500 | 5,400 | 300,240,000 |
15/01/2015 | 56,100 | -0.90 ▼ | -1.58 | 56,100 | 56,100 | 56,100 | 100 | 5,610,000 |
14/01/2015 | 57,000 | 0.80 ▲ | 1.42 | 55,000 | 57,000 | 55,000 | 3,600 | 205,200,000 |
13/01/2015 | 56,200 | -2.90 ▼ | -4.91 | 59,100 | 59,100 | 56,200 | 18,200 | 1,022,840,000 |
12/01/2015 | 59,100 | -1.90 ▼ | -3.11 | 61,000 | 61,000 | 59,100 | 5,300 | 313,230,000 |
09/01/2015 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 1,400 | 85,400,000 |
08/01/2015 | 61,000 | 2.60 ▲ | 4.45 | 58,700 | 61,000 | 58,700 | 7,500 | 457,500,000 |
07/01/2015 | 58,400 | 1.40 ▲ | 2.46 | 57,000 | 58,400 | 57,000 | 7,800 | 455,520,000 |
06/01/2015 | 57,000 | 0.80 ▲ | 1.42 | 56,100 | 57,000 | 56,000 | 4,100 | 233,700,000 |
05/01/2015 | 56,200 | 0.80 ▲ | 1.44 | 55,500 | 56,400 | 55,500 | 3,500 | 196,700,000 |
31/12/2014 | 55,400 | 1.20 ▲ | 2.21 | 54,500 | 55,400 | 54,500 | 3,200 | 177,280,000 |
30/12/2014 | 54,200 | -0.30 ▼ | -0.55 | 54,200 | 54,200 | 53,500 | 2,000 | 108,400,000 |
29/12/2014 | 54,500 | 1.50 ▲ | 2.83 | 53,500 | 54,500 | 52,100 | 1,400 | 76,300,000 |
26/12/2014 | 53,000 | 1.50 ▲ | 2.91 | 53,000 | 53,000 | 53,000 | 1,000 | 53,000,000 |
25/12/2014 | 51,500 | 0.50 ▲ | 0.98 | 51,000 | 51,600 | 51,000 | 2,800 | 144,200,000 |
24/12/2014 | 51,000 | 1.70 ▲ | 3.45 | 49,300 | 51,000 | 49,300 | 4,200 | 214,200,000 |
23/12/2014 | 49,300 | -0.20 ▼ | -0.40 | 50,500 | 50,500 | 49,300 | 1,000 | 49,300,000 |
22/12/2014 | 49,500 | 2.50 ▲ | 5.32 | 46,100 | 49,500 | 46,100 | 7,211 | 356,944,500 |
19/12/2014 | 47,000 | -3.00 ▼ | -6.00 | 49,800 | 49,800 | 47,000 | 2,600 | 122,200,000 |
18/12/2014 | 50,000 | 0.60 ▲ | 1.21 | 44,700 | 50,000 | 44,700 | 600 | 30,000,000 |
17/12/2014 | 51,400 | -5.60 ▼ | -9.82 | 56,000 | 56,000 | 51,300 | 19,400 | 997,160,000 |
16/12/2014 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,500 | 56,000 | 3,612 | 205,884,000 |
15/12/2014 | 57,000 | -1.20 ▼ | -2.06 | 58,000 | 58,000 | 55,000 | 2,500 | 142,500,000 |
12/12/2014 | 58,200 | 0.20 ▲ | 0.34 | 59,400 | 59,400 | 58,200 | 677 | 39,401,400 |
11/12/2014 | 58,000 | -2.40 ▼ | -3.97 | 60,000 | 60,000 | 58,000 | 4,017 | 232,986,000 |
10/12/2014 | 60,400 | -0.70 ▼ | -1.15 | 60,600 | 61,000 | 59,000 | 7,202 | 435,000,800 |
09/12/2014 | 61,100 | -0.90 ▼ | -1.45 | 61,600 | 61,900 | 60,000 | 33,500 | 2,046,850,000 |
08/12/2014 | 62,000 | -0.80 ▼ | -1.27 | 62,500 | 62,500 | 62,000 | 2,200 | 136,400,000 |
05/12/2014 | 62,800 | -0.20 ▼ | -0.32 | 63,000 | 63,000 | 62,800 | 483 | 30,332,400 |
04/12/2014 | 63,000 | 0.50 ▲ | 0.80 | 62,500 | 63,000 | 62,500 | 4,300 | 270,900,000 |
03/12/2014 | 62,500 | 0.50 ▲ | 0.81 | 62,000 | 62,500 | 62,000 | 4,300 | 268,750,000 |
02/12/2014 | 62,000 | 0.00 ■■ | 0.00 | 64,000 | 65,500 | 61,000 | 14,900 | 923,800,000 |
01/12/2014 | 62,000 | -0.80 ▼ | -1.27 | 62,000 | 62,000 | 62,000 | 1,200 | 74,400,000 |
28/11/2014 | 62,800 | 0.30 ▲ | 0.48 | 62,500 | 62,900 | 62,500 | 3,400 | 213,520,000 |
27/11/2014 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 62,500 | 62,500 | 4,900 | 306,250,000 |
26/11/2014 | 62,500 | -0.50 ▼ | -0.79 | 62,900 | 62,900 | 62,500 | 300 | 18,750,000 |
25/11/2014 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 900 | 56,700,000 |
24/11/2014 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 500 | 31,500,000 |
21/11/2014 | 63,000 | 0.70 ▲ | 1.12 | 63,000 | 63,500 | 63,000 | 7,180 | 452,340,000 |
20/11/2014 | 62,300 | 0.30 ▲ | 0.48 | 62,500 | 62,500 | 62,000 | 4,203 | 261,846,900 |
19/11/2014 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 62,000 | 680 | 42,160,000 |
18/11/2014 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 62,000 | 2,700 | 167,400,000 |
17/11/2014 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,500 | 62,000 | 6,500 | 403,000,000 |
14/11/2014 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,200 | 62,000 | 3,700 | 229,400,000 |
13/11/2014 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 62,000 | 0 | 0 |
12/11/2014 | 62,000 | -5.00 ▼ | -7.46 | 62,000 | 62,000 | 62,000 | 1,000 | 62,000,000 |
11/11/2014 | 67,000 | 6.00 ▲ | 9.84 | 61,000 | 67,000 | 61,000 | 2,100 | 140,700,000 |
10/11/2014 | 61,000 | 0.00 ■■ | 0.00 | 61,500 | 62,000 | 61,000 | 5,900 | 359,900,000 |
07/11/2014 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 0 | 0 |
06/11/2014 | 61,000 | -0.50 ▼ | -0.81 | 61,300 | 61,300 | 61,000 | 1,100 | 67,100,000 |
05/11/2014 | 61,500 | 0.20 ▲ | 0.33 | 61,500 | 61,700 | 61,000 | 6,900 | 424,350,000 |
04/11/2014 | 61,300 | 0.80 ▲ | 1.32 | 61,000 | 62,000 | 61,000 | 9,900 | 606,870,000 |
03/11/2014 | 60,500 | -0.50 ▼ | -0.82 | 61,000 | 63,500 | 60,000 | 5,513 | 333,536,500 |
31/10/2014 | 61,000 | 1.00 ▲ | 1.67 | 60,000 | 61,000 | 59,600 | 3,270 | 199,470,000 |
30/10/2014 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 60,000 | 1,500 | 90,000,000 |
29/10/2014 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,100 | 60,000 | 2,877 | 172,620,000 |
28/10/2014 | 60,000 | 1.00 ▲ | 1.69 | 61,500 | 61,500 | 59,500 | 823 | 49,380,000 |
27/10/2014 | 59,000 | -4.50 ▼ | -7.09 | 63,000 | 63,000 | 59,000 | 6,600 | 389,400,000 |
24/10/2014 | 63,500 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 62,000 | 2,800 | 177,800,000 |
23/10/2014 | 63,500 | 1.90 ▲ | 3.08 | 61,600 | 63,500 | 61,600 | 3,200 | 203,200,000 |
22/10/2014 | 61,600 | 5.60 ▲ | 10.00 | 56,000 | 61,600 | 56,000 | 26,536 | 1,634,617,600 |
21/10/2014 | 56,000 | -1.00 ▼ | -1.75 | 56,000 | 56,000 | 55,000 | 15,200 | 851,200,000 |
20/10/2014 | 57,000 | 0.50 ▲ | 0.88 | 57,000 | 57,000 | 57,000 | 2,500 | 142,500,000 |
17/10/2014 | 56,500 | 0.50 ▲ | 0.89 | 56,500 | 56,500 | 56,500 | 100 | 5,650,000 |
16/10/2014 | 56,000 | 0.00 ■■ | 0.00 | 56,200 | 56,500 | 56,000 | 700 | 39,200,000 |
15/10/2014 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 56,000 | 400 | 22,400,000 |
14/10/2014 | 56,000 | -1.00 ▼ | -1.75 | 56,000 | 56,000 | 56,000 | 400 | 22,400,000 |
13/10/2014 | 57,000 | -1.00 ▼ | -1.72 | 57,500 | 57,500 | 57,000 | 4,500 | 256,500,000 |
10/10/2014 | 58,000 | 0.10 ▲ | 0.17 | 57,900 | 58,000 | 57,000 | 3,900 | 226,200,000 |
09/10/2014 | 57,900 | 0.00 ■■ | 0.00 | 57,900 | 57,900 | 57,900 | 636 | 36,824,400 |
08/10/2014 | 57,900 | -0.10 ▼ | -0.17 | 56,000 | 57,900 | 56,000 | 1,000 | 57,900,000 |
07/10/2014 | 58,000 | 4.50 ▲ | 8.41 | 53,400 | 58,000 | 53,400 | 3,500 | 203,000,000 |
06/10/2014 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 53,500 | 0 | 0 |
03/10/2014 | 53,500 | 2.40 ▲ | 4.70 | 51,000 | 53,500 | 50,000 | 500 | 26,750,000 |
02/10/2014 | 51,100 | 0.00 ■■ | 0.00 | 51,000 | 51,100 | 50,000 | 5,500 | 281,050,000 |
01/10/2014 | 51,100 | -2.20 ▼ | -4.13 | 53,000 | 53,000 | 51,000 | 545 | 27,849,500 |
30/09/2014 | 53,300 | 0.00 ■■ | 0.00 | 53,300 | 53,400 | 53,300 | 2,600 | 138,580,000 |
29/09/2014 | 53,300 | 4.80 ▲ | 9.90 | 52,000 | 53,300 | 52,000 | 655 | 34,911,500 |
26/09/2014 | 48,500 | 0.50 ▲ | 1.04 | 49,000 | 49,000 | 48,000 | 3,100 | 150,350,000 |
25/09/2014 | 48,000 | 1.00 ▲ | 2.13 | 47,000 | 48,000 | 46,000 | 2,500 | 120,000,000 |
24/09/2014 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 400 | 18,800,000 |
23/09/2014 | 47,000 | 4.00 ▲ | 9.30 | 41,000 | 47,000 | 41,000 | 1,100 | 51,700,000 |
22/09/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 400 | 17,200,000 |
19/09/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 0 | 0 |
18/09/2014 | 43,000 | 2.30 ▲ | 5.65 | 42,000 | 43,000 | 42,000 | 600 | 25,800,000 |
17/09/2014 | 40,700 | 3.70 ▲ | 10.00 | 38,000 | 40,700 | 38,000 | 8,100 | 329,670,000 |
16/09/2014 | 37,000 | 1.00 ▲ | 2.78 | 37,000 | 37,000 | 36,700 | 3,500 | 129,500,000 |
15/09/2014 | 36,000 | -0.30 ▼ | -0.83 | 36,000 | 36,000 | 36,000 | 1,000 | 36,000,000 |
12/09/2014 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
11/09/2014 | 36,300 | 0.00 ■■ | 0.00 | 35,600 | 36,300 | 35,600 | 1,800 | 65,340,000 |
10/09/2014 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
09/09/2014 | 36,300 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,300 | 400 | 14,520,000 |
08/09/2014 | 36,300 | -0.20 ▼ | -0.55 | 36,800 | 36,800 | 36,100 | 8,059 | 292,541,700 |
05/09/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 35,500 | 1,300 | 47,450,000 |
04/09/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 100 | 3,650,000 |
03/09/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
29/08/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 4,000 | 146,000,000 |
28/08/2014 | 36,500 | 0.50 ▲ | 1.39 | 36,500 | 36,500 | 36,500 | 100 | 3,650,000 |
27/08/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
26/08/2014 | 36,000 | 1.50 ▲ | 4.35 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
25/08/2014 | 34,500 | -2.00 ▼ | -5.48 | 36,500 | 37,000 | 34,500 | 3,441 | 118,714,500 |
22/08/2014 | 36,500 | 0.50 ▲ | 1.39 | 36,500 | 36,500 | 36,500 | 200 | 7,300,000 |
21/08/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 3,000 | 108,000,000 |
20/08/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
19/08/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
18/08/2014 | 36,000 | 2.00 ▲ | 5.88 | 35,500 | 36,000 | 35,500 | 2,700 | 97,200,000 |
15/08/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
14/08/2014 | 34,000 | -1.00 ▼ | -2.86 | 34,500 | 34,500 | 34,000 | 6,600 | 224,400,000 |
13/08/2014 | 35,000 | 1.00 ▲ | 2.94 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
12/08/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
11/08/2014 | 34,000 | -1.60 ▼ | -4.49 | 34,000 | 34,000 | 33,800 | 1,800 | 61,200,000 |
08/08/2014 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,600 | 0 | 0 |
07/08/2014 | 35,600 | 0.60 ▲ | 1.71 | 35,000 | 35,600 | 35,000 | 3,400 | 121,040,000 |
06/08/2014 | 35,000 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,000 | 900 | 31,500,000 |
05/08/2014 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
04/08/2014 | 35,000 | -1.00 ▼ | -2.78 | 35,000 | 35,000 | 35,000 | 2,900 | 101,500,000 |
01/08/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
31/07/2014 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 400 | 14,400,000 |
30/07/2014 | 36,000 | 1.60 ▲ | 4.65 | 35,000 | 36,000 | 35,000 | 600 | 21,600,000 |
29/07/2014 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,400 | 0 | 0 |
28/07/2014 | 34,400 | -0.10 ▼ | -0.29 | 34,400 | 34,400 | 34,400 | 1,000 | 34,400,000 |
25/07/2014 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 0 | 0 |
24/07/2014 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 0 | 0 |
23/07/2014 | 34,500 | -0.50 ▼ | -1.43 | 35,000 | 35,000 | 34,500 | 2,400 | 82,800,000 |
22/07/2014 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
21/07/2014 | 35,000 | 0.50 ▲ | 1.45 | 35,000 | 35,000 | 35,000 | 100 | 3,500,000 |
18/07/2014 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 0 | 0 |
17/07/2014 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 0 | 0 |
16/07/2014 | 34,500 | 1.00 ▲ | 2.99 | 34,000 | 34,500 | 34,000 | 1,600 | 55,200,000 |
15/07/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
14/07/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
11/07/2014 | 33,500 | 1.50 ▲ | 4.69 | 33,500 | 33,500 | 33,500 | 100 | 3,350,000 |
10/07/2014 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 0 | 0 |
09/07/2014 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 0 | 0 |
08/07/2014 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 0 | 0 |
07/07/2014 | 32,000 | -1.50 ▼ | -4.48 | 32,000 | 32,000 | 32,000 | 100 | 3,200,000 |
04/07/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
03/07/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
02/07/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
01/07/2014 | 33,500 | 1.00 ▲ | 3.08 | 33,000 | 33,500 | 33,000 | 210 | 7,035,000 |
30/06/2014 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 0 | 0 |
27/06/2014 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 0 | 0 |
26/06/2014 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 0 | 0 |
25/06/2014 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 0 | 0 |
24/06/2014 | 32,500 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 32,500 | 1,100 | 35,750,000 |
23/06/2014 | 32,500 | 0.50 ▲ | 1.56 | 32,500 | 32,500 | 32,500 | 100 | 3,250,000 |
20/06/2014 | 32,000 | -1.50 ▼ | -4.48 | 32,100 | 32,100 | 32,000 | 405 | 12,960,000 |
19/06/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
18/06/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
17/06/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
16/06/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 0 | 0 |
13/06/2014 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 700 | 23,450,000 |
12/06/2014 | 33,500 | -0.50 ▼ | -1.47 | 33,500 | 33,500 | 33,500 | 600 | 20,100,000 |
11/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 800 | 27,200,000 |
10/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 100 | 3,400,000 |
09/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 300 | 10,200,000 |
06/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 300 | 10,200,000 |
05/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
04/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 1,310 | 44,540,000 |
03/06/2014 | 34,000 | 0.00 ■■ | 0.00 | 33,500 | 34,000 | 33,500 | 2,300 | 78,200,000 |
02/06/2014 | 34,000 | 0.50 ▲ | 1.49 | 33,500 | 34,000 | 33,500 | 10,415 | 354,110,000 |
30/05/2014 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 34,000 | 33,000 | 3,800 | 127,300,000 |
29/05/2014 | 33,000 | -1.00 ▼ | -2.94 | 34,000 | 34,000 | 33,000 | 3,610 | 119,130,000 |
28/05/2014 | 34,000 | 1.00 ▲ | 3.03 | 34,000 | 34,000 | 34,000 | 1,200 | 40,800,000 |
27/05/2014 | 33,000 | 0.00 ■■ | 0.00 | 33,100 | 34,000 | 33,000 | 3,600 | 118,800,000 |
26/05/2014 | 33,000 | 3.00 ▲ | 10.00 | 30,500 | 33,000 | 30,500 | 9,600 | 316,800,000 |
23/05/2014 | 30,000 | 1.00 ▲ | 3.45 | 30,000 | 30,000 | 30,000 | 1,600 | 48,000,000 |
22/05/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 2,300 | 66,700,000 |
21/05/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
20/05/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
19/05/2014 | 29,000 | 2.00 ▲ | 7.41 | 28,800 | 29,000 | 28,800 | 300 | 8,700,000 |
16/05/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
15/05/2014 | 29,000 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 29,000 | 300 | 8,700,000 |
14/05/2014 | 29,000 | 1.00 ▲ | 3.57 | 29,000 | 29,000 | 29,000 | 300 | 8,700,000 |
13/05/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 200 | 5,600,000 |
12/05/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 1,000 | 28,000,000 |
09/05/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 600 | 16,800,000 |
08/05/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 200 | 5,600,000 |
07/05/2014 | 28,000 | 1.00 ▲ | 3.70 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
06/05/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
05/05/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
29/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
28/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
25/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
24/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
23/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
22/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
21/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
18/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
17/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
16/04/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
15/04/2014 | 27,000 | 1.00 ▲ | 3.85 | 27,000 | 27,000 | 27,000 | 1,800 | 48,600,000 |
14/04/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
11/04/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
10/04/2014 | 26,000 | 1.00 ▲ | 4.00 | 26,100 | 26,100 | 26,000 | 2,300 | 59,800,000 |
08/04/2014 | 25,000 | -2.70 ▼ | -9.75 | 25,000 | 25,000 | 25,000 | 1,600 | 40,000,000 |
07/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
04/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
03/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
02/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
01/04/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
31/03/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 100 | 2,770,000 |
28/03/2014 | 27,700 | 0.70 ▲ | 2.59 | 27,700 | 27,700 | 27,700 | 1,000 | 27,700,000 |
27/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
26/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
25/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
24/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 400 | 10,800,000 |
21/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
20/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
19/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
18/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
17/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
14/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
13/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
12/03/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
11/03/2014 | 27,000 | 0.70 ▲ | 2.66 | 27,000 | 27,000 | 27,000 | 300 | 8,100,000 |
10/03/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
07/03/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
06/03/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
05/03/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
04/03/2014 | 26,300 | -0.20 ▼ | -0.75 | 26,200 | 26,300 | 26,200 | 500 | 13,150,000 |
03/03/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
28/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
27/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
26/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 1,500 | 39,750,000 |
25/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
24/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
21/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
20/02/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
19/02/2014 | 26,500 | 1.50 ▲ | 6.00 | 25,500 | 26,500 | 25,500 | 1,223 | 32,409,500 |
18/02/2014 | 25,000 | 0.50 ▲ | 2.04 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
17/02/2014 | 24,500 | -0.50 ▼ | -2.00 | 24,500 | 24,500 | 24,500 | 1,300 | 31,850,000 |
14/02/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
13/02/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
12/02/2014 | 25,000 | 1.00 ▲ | 4.17 | 25,000 | 25,000 | 25,000 | 300 | 7,500,000 |
11/02/2014 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
10/02/2014 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 24,000 | 500 | 12,000,000 |
07/02/2014 | 27,500 | 2.50 ▲ | 10.00 | 25,000 | 27,500 | 25,000 | 500 | 13,750,000 |
06/02/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
27/01/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
24/01/2014 | 25,000 | 0.70 ▲ | 2.88 | 24,900 | 25,000 | 24,900 | 200 | 5,000,000 |
23/01/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
22/01/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
21/01/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
20/01/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 100 | 2,430,000 |
17/01/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
16/01/2014 | 24,300 | 2.20 ▲ | 9.95 | 24,300 | 24,300 | 24,300 | 500 | 12,150,000 |
15/01/2014 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
14/01/2014 | 22,100 | 2.00 ▲ | 9.95 | 22,100 | 22,100 | 22,100 | 100 | 2,210,000 |
13/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
10/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
09/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
08/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
07/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
06/01/2014 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
03/01/2014 | 20,100 | -0.80 ▼ | -3.83 | 22,000 | 22,000 | 20,100 | 200 | 4,020,000 |
02/01/2014 | 20,900 | 1.90 ▲ | 10.00 | 20,900 | 20,900 | 20,900 | 100 | 2,090,000 |
31/12/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
30/12/2013 | 19,000 | -2.10 ▼ | -9.95 | 23,200 | 23,200 | 19,000 | 300 | 5,700,000 |
27/12/2013 | 21,100 | 1.90 ▲ | 9.90 | 21,100 | 21,100 | 21,100 | 100 | 2,110,000 |
26/12/2013 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 0 | 0 |
25/12/2013 | 19,200 | 1.70 ▲ | 9.71 | 19,200 | 19,200 | 19,200 | 100 | 1,920,000 |
24/12/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
23/12/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
20/12/2013 | 17,500 | -1.90 ▼ | -9.79 | 17,500 | 17,500 | 17,500 | 200 | 3,500,000 |
19/12/2013 | 19,400 | -2.10 ▼ | -9.77 | 19,400 | 19,400 | 19,400 | 100 | 1,940,000 |
18/12/2013 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
17/12/2013 | 21,500 | 0.40 ▲ | 1.90 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
16/12/2013 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
13/12/2013 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
12/12/2013 | 21,100 | -0.70 ▼ | -3.21 | 21,100 | 21,100 | 21,100 | 100 | 2,110,000 |
11/12/2013 | 21,800 | 0.10 ▲ | 0.46 | 22,800 | 22,800 | 21,800 | 200 | 4,360,000 |
10/12/2013 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 21,700 | 0 | 0 |
09/12/2013 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 21,700 | 0 | 0 |
06/12/2013 | 21,700 | -2.20 ▼ | -9.21 | 22,000 | 22,200 | 21,700 | 2,400 | 52,080,000 |
05/12/2013 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
04/12/2013 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 800 | 19,120,000 |
03/12/2013 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 200 | 4,780,000 |
02/12/2013 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
29/11/2013 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
28/11/2013 | 23,900 | 2.10 ▲ | 9.63 | 23,900 | 23,900 | 23,900 | 500 | 11,950,000 |
27/11/2013 | 21,800 | 1.90 ▲ | 9.55 | 21,000 | 21,800 | 21,000 | 300 | 6,540,000 |
26/11/2013 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,900 | 0 | 0 |
25/11/2013 | 19,900 | 1.80 ▲ | 9.94 | 19,900 | 19,900 | 19,900 | 200 | 3,980,000 |
22/11/2013 | 18,100 | 0.80 ▲ | 4.62 | 18,500 | 19,000 | 18,100 | 900 | 16,290,000 |
21/11/2013 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
20/11/2013 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
19/11/2013 | 17,300 | 0.30 ▲ | 1.76 | 17,300 | 17,300 | 17,300 | 1,700 | 29,410,000 |
18/11/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
15/11/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
14/11/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
13/11/2013 | 17,000 | -1.00 ▼ | -5.56 | 17,000 | 17,000 | 17,000 | 100 | 1,700,000 |
12/11/2013 | 18,000 | -0.50 ▼ | -2.70 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
11/11/2013 | 18,500 | -0.30 ▼ | -1.60 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
08/11/2013 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,800 | 100 | 1,880,000 |
07/11/2013 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,800 | 0 | 0 |
06/11/2013 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,800 | 0 | 0 |
05/11/2013 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 70 | 1,400,000 |
04/11/2013 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
01/11/2013 | 20,000 | 1.00 ▲ | 5.26 | 20,000 | 20,000 | 20,000 | 100 | 2,000,000 |
31/10/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 300 | 5,700,000 |
30/10/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
29/10/2013 | 19,000 | 0.30 ▲ | 1.60 | 18,700 | 19,000 | 18,700 | 400 | 7,600,000 |
28/10/2013 | 18,700 | -2.00 ▼ | -9.66 | 18,700 | 18,700 | 18,700 | 0 | 0 |
25/10/2013 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
24/10/2013 | 20,700 | -2.30 ▼ | -10.00 | 20,700 | 22,000 | 20,700 | 500 | 10,350,000 |
23/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
22/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
21/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
18/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
17/10/2013 | 23,000 | -1.00 ▼ | -4.17 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
16/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
15/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
14/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
11/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
10/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
09/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
08/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
07/10/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
04/10/2013 | 24,000 | -1.00 ▼ | -4.00 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
03/10/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
02/10/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
01/10/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
30/09/2013 | 25,000 | 1.70 ▲ | 7.30 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
27/09/2013 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 0 | 0 |
26/09/2013 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 0 | 0 |
25/09/2013 | 23,300 | 2.00 ▲ | 9.39 | 23,300 | 23,300 | 23,300 | 300 | 6,990,000 |
24/09/2013 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
23/09/2013 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
20/09/2013 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
19/09/2013 | 21,300 | 1.90 ▲ | 9.79 | 19,500 | 21,300 | 19,500 | 2,000 | 42,600,000 |
18/09/2013 | 19,400 | 0.40 ▲ | 2.11 | 19,400 | 19,400 | 19,400 | 400 | 7,760,000 |
17/09/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
16/09/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
13/09/2013 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
12/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
11/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
10/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
09/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
06/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
05/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
04/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
03/09/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
30/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
29/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
28/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
27/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 300 | 5,670,000 |
26/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
23/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
22/08/2013 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 400 | 7,560,000 |
21/08/2013 | 18,900 | 1.70 ▲ | 9.88 | 18,900 | 18,900 | 18,900 | 100 | 1,890,000 |
20/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
19/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
16/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
15/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
14/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 100 | 1,720,000 |
13/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 300 | 5,160,000 |
12/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 1,000 | 17,200,000 |
09/08/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
08/08/2013 | 17,200 | 1.20 ▲ | 7.50 | 17,200 | 17,200 | 17,200 | 100 | 1,720,000 |
07/08/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
06/08/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
05/08/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
02/08/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
01/08/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
31/07/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
30/07/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
29/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
26/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
25/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
24/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
23/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 300 | 5,280,000 |
22/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
19/07/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 300 | 5,280,000 |
18/07/2013 | 17,600 | 0.40 ▲ | 2.33 | 17,600 | 17,600 | 17,600 | 300 | 5,280,000 |
17/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
16/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
15/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
12/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
11/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
10/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
09/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
08/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
05/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
04/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
03/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 200 | 3,440,000 |
02/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
01/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
28/06/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
27/06/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
26/06/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
25/06/2013 | 17,200 | -1.50 ▼ | -8.02 | 17,200 | 17,200 | 17,200 | 1,900 | 32,680,000 |
24/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
21/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
20/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
19/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 500 | 9,350,000 |
18/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 300 | 5,610,000 |
17/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
14/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
13/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 400 | 7,480,000 |
12/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 300 | 5,610,000 |
11/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
10/06/2013 | 18,700 | 1.70 ▲ | 10.00 | 18,700 | 18,700 | 18,700 | 200 | 3,740,000 |
07/06/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
06/06/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
05/06/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
04/06/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
03/06/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
31/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
30/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
29/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
28/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
27/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
24/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
23/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
22/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
21/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
20/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
17/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
16/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
15/05/2013 | 17,000 | 0.50 ▲ | 3.03 | 17,000 | 17,000 | 17,000 | 200 | 3,400,000 |
14/05/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
13/05/2013 | 16,500 | -1.10 ▼ | -6.25 | 16,700 | 16,700 | 16,500 | 1,700 | 28,050,000 |
10/05/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
09/05/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
08/05/2013 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 0 | 0 |
07/05/2013 | 17,600 | 1.60 ▲ | 10.00 | 17,600 | 17,600 | 17,600 | 100 | 1,760,000 |
06/05/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
03/05/2013 | 16,000 | -1.00 ▼ | -5.88 | 16,000 | 16,000 | 16,000 | 200 | 3,200,000 |
02/05/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
26/04/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
25/04/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
24/04/2013 | 17,000 | -1.50 ▼ | -8.11 | 17,000 | 17,000 | 17,000 | 2,600 | 44,200,000 |
23/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
22/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
18/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
17/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
16/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
15/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
12/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
11/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
10/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
09/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
08/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
05/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
04/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
03/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
02/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
01/04/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
29/03/2013 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
28/03/2013 | 18,500 | -0.50 ▼ | -2.63 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
27/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
26/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
25/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
22/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
21/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
20/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
19/03/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
18/03/2013 | 19,000 | -0.50 ▼ | -2.56 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
15/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
14/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
13/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
12/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
11/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
08/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
07/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
06/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
05/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
04/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
01/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
28/02/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
27/02/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
26/02/2013 | 19,500 | 0.50 ▲ | 2.63 | 20,000 | 20,000 | 19,500 | 200 | 3,900,000 |
25/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
22/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
21/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
20/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
19/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
18/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
08/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
07/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
06/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
05/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
04/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
01/02/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
31/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
30/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
29/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
28/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
25/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,600 | 30,400,000 |
24/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,900 | 36,100,000 |
23/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
22/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
21/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
18/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
17/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
16/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
15/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
14/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
11/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
10/01/2013 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
09/01/2013 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
08/01/2013 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 18,700 | 18,700 | 200 | 3,740,000 |
07/01/2013 | 18,600 | 0.50 ▲ | 2.76 | 18,600 | 18,600 | 18,600 | 200 | 3,720,000 |
04/01/2013 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
03/01/2013 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
02/01/2013 | 18,100 | 1.00 ▲ | 5.85 | 18,100 | 18,100 | 18,100 | 100 | 1,810,000 |
28/12/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
27/12/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
26/12/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
25/12/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
24/12/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
21/12/2012 | 19,000 | 0.50 ▲ | 2.70 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
20/12/2012 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
19/12/2012 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
18/12/2012 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
17/12/2012 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
14/12/2012 | 18,500 | -1.30 ▼ | -6.57 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
13/12/2012 | 19,800 | -1.40 ▼ | -6.60 | 19,800 | 19,800 | 19,800 | 100 | 1,980,000 |
12/12/2012 | 21,200 | -1.50 ▼ | -6.61 | 21,200 | 21,200 | 21,200 | 100 | 2,120,000 |
11/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
10/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
07/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
06/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
05/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
04/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
03/12/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
30/11/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
29/11/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
28/11/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
27/11/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
26/11/2012 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
23/11/2012 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
22/11/2012 | 23,500 | -1.70 ▼ | -6.75 | 23,500 | 23,500 | 23,500 | 100 | 2,350,000 |
21/11/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
20/11/2012 | 25,200 | -1.80 ▼ | -6.67 | 25,200 | 25,200 | 25,200 | 100 | 2,520,000 |
19/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
16/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
15/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
14/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
13/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
12/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
09/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
08/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
07/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
06/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
05/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
02/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
01/11/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
31/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
30/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
29/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
26/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
25/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
24/10/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
23/10/2012 | 27,000 | 1.10 ▲ | 4.25 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
22/10/2012 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 0 | 0 |
19/10/2012 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 0 | 0 |
18/10/2012 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 0 | 0 |
17/10/2012 | 25,900 | 0.40 ▲ | 1.57 | 25,900 | 25,900 | 25,900 | 100 | 2,590,000 |
16/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
15/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
12/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
11/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
10/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
09/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
08/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
05/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
04/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
03/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
02/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
01/10/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
28/09/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
27/09/2012 | 25,500 | -1.90 ▼ | -6.93 | 28,400 | 28,400 | 25,500 | 200 | 5,100,000 |
26/09/2012 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
25/09/2012 | 27,400 | 1.40 ▲ | 5.38 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
24/09/2012 | 26,000 | 1.10 ▲ | 4.42 | 26,500 | 26,500 | 26,000 | 200 | 5,200,000 |
21/09/2012 | 24,900 | 1.00 ▲ | 4.18 | 24,900 | 24,900 | 24,900 | 100 | 2,490,000 |
20/09/2012 | 23,900 | 0.70 ▲ | 3.02 | 23,900 | 23,900 | 23,900 | 100 | 2,390,000 |
19/09/2012 | 23,200 | 1.30 ▲ | 5.94 | 23,200 | 23,200 | 23,200 | 100 | 2,320,000 |
18/09/2012 | 21,900 | 0.50 ▲ | 2.34 | 21,900 | 21,900 | 21,900 | 100 | 2,190,000 |
17/09/2012 | 21,400 | 0.50 ▲ | 2.39 | 21,400 | 21,400 | 21,400 | 100 | 2,140,000 |
14/09/2012 | 20,900 | 1.00 ▲ | 5.03 | 20,900 | 20,900 | 20,900 | 100 | 2,090,000 |
13/09/2012 | 19,900 | 0.90 ▲ | 4.74 | 19,900 | 19,900 | 19,900 | 100 | 1,990,000 |
12/09/2012 | 19,000 | -1.10 ▼ | -5.47 | 19,000 | 20,000 | 19,000 | 1,200 | 22,800,000 |
11/09/2012 | 20,100 | 1.20 ▲ | 6.35 | 17,600 | 20,100 | 17,600 | 400 | 8,040,000 |
10/09/2012 | 18,900 | 1.00 ▲ | 5.59 | 18,900 | 18,900 | 18,900 | 100 | 1,890,000 |
07/09/2012 | 17,900 | 1.10 ▲ | 6.55 | 17,900 | 17,900 | 17,900 | 100 | 1,790,000 |
06/09/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
05/09/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
04/09/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
31/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
30/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
29/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
28/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
27/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
24/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
23/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
22/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
21/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
20/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 100 | 1,680,000 |
17/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
16/08/2012 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
15/08/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 100 | 1,780,000 |
14/08/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 0 | 0 |
13/08/2012 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 0 | 0 |
10/08/2012 | 17,800 | 1.10 ▲ | 6.59 | 17,800 | 17,800 | 17,800 | 100 | 1,780,000 |
09/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
08/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
07/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
06/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
03/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
02/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
01/08/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
31/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
30/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
27/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
26/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
25/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
24/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
23/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
20/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
19/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
18/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
17/07/2012 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
16/07/2012 | 16,700 | -0.30 ▼ | -1.76 | 16,700 | 16,700 | 16,700 | 1,100 | 18,370,000 |
13/07/2012 | 17,000 | 0.10 ▲ | 0.59 | 16,800 | 17,000 | 16,800 | 3,800 | 64,600,000 |
12/07/2012 | 16,900 | -0.50 ▼ | -2.87 | 16,900 | 16,900 | 16,900 | 3,600 | 60,840,000 |
11/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
10/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
09/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
06/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 5,000 | 87,000,000 |
05/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 5,000 | 87,000,000 |
04/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
03/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
02/07/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
29/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
28/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
27/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
26/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,400 | 4,000 | 69,600,000 |
25/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
22/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
21/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
20/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
19/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
18/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
15/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
14/06/2012 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
13/06/2012 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,400 | 7,000 | 121,800,000 |
12/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 3,500 | 61,250,000 |
11/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
08/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
07/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
06/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 100 | 1,750,000 |
05/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
04/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
01/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
31/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
30/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
29/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
28/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
25/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
24/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
23/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
22/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
21/05/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
18/05/2012 | 17,500 | -0.70 ▼ | -3.85 | 17,500 | 17,500 | 17,500 | 300 | 5,250,000 |
17/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
16/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
15/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
14/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 600 | 10,920,000 |
11/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
10/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
09/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 2,000 | 36,400,000 |
08/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
07/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
04/05/2012 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 0 | 0 |
03/05/2012 | 18,200 | 0.20 ▲ | 1.11 | 18,200 | 18,200 | 18,200 | 100 | 1,820,000 |
02/05/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
27/04/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
26/04/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 3,900 | 70,200,000 |
25/04/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
24/04/2012 | 18,000 | -1.00 ▼ | -5.26 | 19,000 | 19,000 | 18,000 | 10,400 | 187,200,000 |
23/04/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
20/04/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
19/04/2012 | 19,000 | -0.50 ▼ | -2.56 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
18/04/2012 | 19,500 | 0.50 ▲ | 2.63 | 19,500 | 19,500 | 19,500 | 2,000 | 39,000,000 |
17/04/2012 | 19,000 | -1.40 ▼ | -6.86 | 20,000 | 20,000 | 19,000 | 31,900 | 606,100,000 |
16/04/2012 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
13/04/2012 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 1,800 | 36,720,000 |
12/04/2012 | 20,400 | 1.30 ▲ | 6.81 | 20,400 | 20,400 | 20,400 | 100 | 2,040,000 |
11/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
10/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
09/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
06/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 100 | 1,910,000 |
05/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
04/04/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 100 | 1,910,000 |
03/04/2012 | 19,100 | 0.10 ▲ | 0.53 | 19,100 | 19,100 | 19,100 | 400 | 7,640,000 |
30/03/2012 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
29/03/2012 | 19,000 | -1.40 ▼ | -6.86 | 19,400 | 19,400 | 19,000 | 300 | 5,700,000 |
28/03/2012 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 200 | 4,080,000 |
27/03/2012 | 20,400 | -1.40 ▼ | -6.42 | 20,300 | 20,400 | 20,300 | 1,000 | 20,400,000 |
26/03/2012 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
23/03/2012 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
22/03/2012 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
21/03/2012 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
20/03/2012 | 21,800 | 1.20 ▲ | 5.83 | 21,800 | 21,800 | 21,800 | 100 | 2,180,000 |
19/03/2012 | 20,600 | -1.50 ▼ | -6.79 | 20,600 | 20,600 | 20,600 | 600 | 12,360,000 |
16/03/2012 | 22,100 | -1.60 ▼ | -6.75 | 22,100 | 22,100 | 22,100 | 200 | 4,420,000 |
15/03/2012 | 23,700 | -1.70 ▼ | -6.69 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
14/03/2012 | 25,400 | -1.90 ▼ | -6.96 | 25,400 | 25,400 | 25,400 | 100 | 2,540,000 |
13/03/2012 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 27,300 | 0 | 0 |
12/03/2012 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 27,300 | 0 | 0 |
09/03/2012 | 27,300 | -2.00 ▼ | -6.83 | 27,300 | 27,300 | 27,300 | 100 | 2,730,000 |
08/03/2012 | 29,300 | -2.20 ▼ | -6.98 | 29,300 | 29,300 | 29,300 | 100 | 2,930,000 |
07/03/2012 | 31,500 | -2.30 ▼ | -6.80 | 31,500 | 31,500 | 31,500 | 100 | 3,150,000 |
06/03/2012 | 33,800 | 0.00 ■■ | 0.00 | 33,800 | 33,800 | 33,800 | 0 | 0 |
05/03/2012 | 33,800 | -2.50 ▼ | -6.89 | 33,800 | 33,800 | 33,800 | 100 | 3,380,000 |
02/03/2012 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
01/03/2012 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
29/02/2012 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
28/02/2012 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 0 | 0 |
27/02/2012 | 36,300 | -2.70 ▼ | -6.92 | 36,300 | 36,300 | 36,300 | 100 | 3,630,000 |
24/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
23/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
22/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
21/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
20/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
17/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
16/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
15/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
14/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
13/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
10/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
09/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
08/02/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
07/02/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
06/02/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
03/02/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
02/02/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
01/02/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
31/01/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
30/01/2012 | 39,300 | 2.30 ▲ | 6.22 | 39,300 | 39,300 | 39,300 | 100 | 3,930,000 |
20/01/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
19/01/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
18/01/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
17/01/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
16/01/2012 | 37,000 | 2.20 ▲ | 6.32 | 37,000 | 37,000 | 37,000 | 100 | 3,700,000 |
13/01/2012 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 0 | 0 |
12/01/2012 | 34,800 | 2.20 ▲ | 6.75 | 34,800 | 34,800 | 34,800 | 0 | 0 |
11/01/2012 | 32,600 | -2.40 ▼ | -6.86 | 36,900 | 36,900 | 32,600 | 200 | 6,520,000 |
10/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
09/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
06/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
05/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
04/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
03/01/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
30/12/2011 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
29/12/2011 | 35,000 | 2.10 ▲ | 6.38 | 35,000 | 35,000 | 35,000 | 100 | 3,500,000 |
28/12/2011 | 32,900 | 1.80 ▲ | 5.79 | 32,900 | 32,900 | 32,900 | 100 | 3,290,000 |
27/12/2011 | 31,100 | 1.80 ▲ | 6.14 | 31,100 | 31,100 | 31,100 | 100 | 3,110,000 |
26/12/2011 | 29,300 | 1.80 ▲ | 6.55 | 29,300 | 29,300 | 29,300 | 100 | 2,930,000 |
23/12/2011 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
22/12/2011 | 27,500 | 1.70 ▲ | 6.59 | 27,500 | 27,500 | 27,500 | 100 | 2,750,000 |
21/12/2011 | 25,800 | 1.60 ▲ | 6.61 | 25,800 | 25,800 | 25,800 | 100 | 2,580,000 |
20/12/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
19/12/2011 | 24,200 | 1.50 ▲ | 6.61 | 24,200 | 24,200 | 24,200 | 100 | 2,420,000 |
16/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
15/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
14/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
13/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
12/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
09/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
08/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
07/12/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
06/12/2011 | 22,700 | 1.30 ▲ | 6.07 | 22,700 | 22,700 | 22,700 | 100 | 2,270,000 |
05/12/2011 | 21,400 | 1.30 ▲ | 6.47 | 21,400 | 21,400 | 21,400 | 100 | 2,140,000 |
02/12/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
01/12/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
30/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
29/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
28/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
25/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
24/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
23/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
22/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
21/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
18/11/2011 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
17/11/2011 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
16/11/2011 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
15/11/2011 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
14/11/2011 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
11/11/2011 | 21,100 | 0.10 ▲ | 0.48 | 21,100 | 21,100 | 21,100 | 0 | 0 |
10/11/2011 | 21,000 | -0.10 ▼ | -0.47 | 21,100 | 21,100 | 21,000 | 500 | 10,500,000 |
09/11/2011 | 21,100 | 0.10 ▲ | 0.48 | 21,100 | 21,100 | 21,100 | 100 | 2,110,000 |
08/11/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
07/11/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
04/11/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
03/11/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
02/11/2011 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
01/11/2011 | 21,000 | -1.00 ▼ | -4.55 | 21,000 | 21,000 | 21,000 | 1,000 | 21,000,000 |
31/10/2011 | 22,000 | -0.40 ▼ | -1.79 | 22,400 | 22,400 | 22,000 | 1,200 | 26,400,000 |
28/10/2011 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 0 | 0 |
27/10/2011 | 22,400 | 1.10 ▲ | 5.16 | 22,400 | 22,400 | 22,400 | 2,400 | 53,760,000 |
26/10/2011 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
25/10/2011 | 21,300 | -1.50 ▼ | -6.58 | 21,300 | 21,300 | 21,300 | 200 | 4,260,000 |
24/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
21/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
20/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
19/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
18/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
17/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
14/10/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
13/10/2011 | 22,800 | 1.40 ▲ | 6.54 | 22,800 | 22,800 | 22,800 | 100 | 2,280,000 |
12/10/2011 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
11/10/2011 | 21,400 | 1.40 ▲ | 7.00 | 21,400 | 21,400 | 21,400 | 100 | 2,140,000 |
10/10/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
07/10/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
06/10/2011 | 20,000 | -0.40 ▼ | -1.96 | 20,000 | 20,000 | 20,000 | 300 | 6,000,000 |
05/10/2011 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
04/10/2011 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
03/10/2011 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
30/09/2011 | 20,400 | 0.10 ▲ | 0.49 | 20,400 | 20,400 | 20,400 | 0 | 0 |
29/09/2011 | 20,300 | -0.40 ▼ | -1.93 | 20,400 | 20,400 | 20,300 | 1,500 | 30,450,000 |
28/09/2011 | 20,700 | -0.30 ▼ | -1.43 | 20,700 | 20,700 | 20,700 | 0 | 0 |
27/09/2011 | 21,000 | 0.20 ▲ | 0.96 | 20,100 | 21,000 | 20,100 | 800 | 16,800,000 |
26/09/2011 | 20,800 | 1.30 ▲ | 6.67 | 20,500 | 20,800 | 20,500 | 800 | 16,640,000 |
23/09/2011 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 2,800 | 54,600,000 |
22/09/2011 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 19,500 | 19,300 | 1,600 | 31,200,000 |
21/09/2011 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 1,000 | 19,300,000 |
20/09/2011 | 19,300 | -0.30 ▼ | -1.53 | 19,300 | 19,300 | 19,300 | 500 | 9,650,000 |
19/09/2011 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,600 | 19,600 | 100 | 1,960,000 |
16/09/2011 | 19,500 | 0.20 ▲ | 1.04 | 19,500 | 19,500 | 19,500 | 0 | 0 |
15/09/2011 | 19,300 | -0.20 ▼ | -1.03 | 20,000 | 20,000 | 19,300 | 3,900 | 75,270,000 |
14/09/2011 | 19,500 | 1.20 ▲ | 6.56 | 19,500 | 19,500 | 19,500 | 200 | 3,900,000 |
13/09/2011 | 18,300 | 0.50 ▲ | 2.81 | 18,300 | 18,300 | 18,300 | 100 | 1,830,000 |
12/09/2011 | 17,800 | 0.20 ▲ | 1.14 | 17,800 | 17,800 | 17,800 | 0 | 0 |
09/09/2011 | 17,600 | -1.10 ▼ | -5.88 | 18,000 | 18,000 | 17,600 | 4,000 | 70,400,000 |
08/09/2011 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 18,700 | 18,700 | 0 | 0 |
07/09/2011 | 18,600 | -1.40 ▼ | -7.00 | 19,000 | 19,000 | 18,600 | 1,100 | 20,460,000 |
06/09/2011 | 20,000 | -0.90 ▼ | -4.31 | 19,800 | 20,000 | 19,800 | 200 | 4,000,000 |
05/09/2011 | 20,900 | -1.50 ▼ | -6.70 | 22,400 | 22,400 | 20,900 | 500 | 10,450,000 |
01/09/2011 | 22,400 | -1.60 ▼ | -6.67 | 22,400 | 22,400 | 22,400 | 800 | 17,920,000 |
31/08/2011 | 24,000 | -1.70 ▼ | -6.61 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
30/08/2011 | 25,700 | -1.90 ▼ | -6.88 | 25,700 | 25,700 | 25,700 | 100 | 2,570,000 |
29/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
26/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
25/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
24/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
23/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
22/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
19/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
18/08/2011 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
17/08/2011 | 27,600 | -2.00 ▼ | -6.76 | 27,600 | 27,600 | 27,600 | 100 | 2,760,000 |
16/08/2011 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,600 | 0 | 0 |
15/08/2011 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,600 | 0 | 0 |
12/08/2011 | 30,600 | -2.30 ▼ | -6.99 | 30,600 | 30,600 | 30,600 | 100 | 3,060,000 |
11/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
10/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
09/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
08/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
05/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
04/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
03/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
02/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
01/08/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
29/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
28/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
27/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
26/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
25/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
22/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
21/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
20/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
19/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
18/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
15/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
14/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
13/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
12/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
11/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
08/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
07/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
06/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
05/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
04/07/2011 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
01/07/2011 | 32,900 | 1.00 ▲ | 3.13 | 32,900 | 32,900 | 32,900 | 0 | 0 |
30/06/2011 | 31,900 | 0.40 ▲ | 1.27 | 33,900 | 33,900 | 31,900 | 200 | 6,380,000 |
29/06/2011 | 31,500 | 1.30 ▲ | 4.30 | 32,100 | 32,100 | 31,500 | 1,500 | 47,250,000 |
28/06/2011 | 30,200 | 1.90 ▲ | 6.71 | 30,100 | 30,200 | 30,100 | 900 | 27,180,000 |
27/06/2011 | 28,300 | 2.70 ▲ | 10.55 | 28,200 | 28,300 | 28,200 | 1,500 | 42,450,000 |
24/06/2011 | 25,600 | 0.30 ▲ | 1.19 | 26,000 | 26,800 | 25,600 | 1,200 | 30,720,000 |
23/06/2011 | 25,300 | 1.30 ▲ | 5.42 | 24,000 | 25,300 | 24,000 | 1,100 | 27,830,000 |
22/06/2011 | 24,000 | 1.40 ▲ | 6.19 | 22,600 | 24,000 | 22,600 | 1,000 | 24,000,000 |
21/06/2011 | 22,600 | 1.00 ▲ | 4.63 | 22,000 | 22,600 | 22,000 | 4,700 | 106,220,000 |
20/06/2011 | 21,600 | 0.60 ▲ | 2.86 | 21,600 | 21,600 | 21,600 | 2,500 | 54,000,000 |
17/06/2011 | 21,000 | 0.60 ▲ | 2.94 | 20,000 | 21,000 | 20,000 | 2,000 | 42,000,000 |
16/06/2011 | 20,400 | 0.90 ▲ | 4.62 | 20,000 | 20,400 | 20,000 | 2,000 | 40,800,000 |
15/06/2011 | 19,500 | 0.80 ▲ | 4.28 | 19,500 | 19,500 | 19,500 | 1,000 | 19,500,000 |
14/06/2011 | 18,700 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,700 | 2,500 | 46,750,000 |
13/06/2011 | 18,700 | -0.30 ▼ | -1.58 | 18,000 | 18,700 | 18,000 | 4,700 | 87,890,000 |
10/06/2011 | 19,000 | 1.00 ▲ | 5.56 | 18,100 | 19,000 | 18,100 | 6,300 | 119,700,000 |
09/06/2011 | 18,000 | 0.40 ▲ | 2.27 | 18,000 | 18,000 | 18,000 | 2,000 | 36,000,000 |
08/06/2011 | 17,600 | 0.30 ▲ | 1.73 | 17,300 | 17,600 | 17,300 | 2,000 | 35,200,000 |
07/06/2011 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
06/06/2011 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
03/06/2011 | 17,300 | 0.60 ▲ | 3.59 | 17,200 | 17,300 | 17,200 | 3,300 | 57,090,000 |
02/06/2011 | 16,700 | 0.60 ▲ | 3.73 | 16,500 | 16,700 | 16,500 | 4,000 | 66,800,000 |
01/06/2011 | 16,100 | 0.20 ▲ | 1.26 | 15,900 | 16,100 | 15,900 | 10,000 | 161,000,000 |
31/05/2011 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 15,900 | 15,800 | 6,100 | 96,990,000 |
30/05/2011 | 15,800 | -0.40 ▼ | -2.47 | 15,800 | 15,900 | 15,800 | 6,500 | 102,700,000 |
27/05/2011 | 16,200 | 1.00 ▲ | 6.58 | 15,200 | 16,200 | 15,200 | 5,400 | 87,480,000 |
26/05/2011 | 15,200 | -0.90 ▼ | -5.59 | 15,100 | 15,200 | 15,100 | 3,000 | 45,600,000 |
25/05/2011 | 16,100 | -1.20 ▼ | -6.94 | 16,800 | 16,800 | 16,100 | 7,000 | 112,700,000 |
24/05/2011 | 17,300 | -0.70 ▼ | -3.89 | 17,300 | 17,300 | 17,300 | 500 | 8,650,000 |
23/05/2011 | 18,000 | -0.70 ▼ | -3.74 | 18,400 | 18,400 | 18,000 | 2,000 | 36,000,000 |
20/05/2011 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,800 | 18,700 | 4,000 | 74,800,000 |
19/05/2011 | 18,800 | -0.30 ▼ | -1.57 | 18,800 | 18,800 | 18,800 | 4,700 | 88,360,000 |
18/05/2011 | 19,100 | 0.00 ■■ | 0.00 | 18,500 | 19,100 | 18,500 | 3,100 | 59,210,000 |
17/05/2011 | 19,100 | -0.10 ▼ | -0.52 | 19,000 | 19,300 | 19,000 | 2,900 | 55,390,000 |
16/05/2011 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,100 | 2,100 | 40,320,000 |
13/05/2011 | 19,100 | 0.20 ▲ | 1.06 | 19,100 | 19,100 | 19,100 | 2,000 | 38,200,000 |
12/05/2011 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,900 | 1,500 | 28,350,000 |
11/05/2011 | 19,000 | -0.20 ▼ | -1.04 | 19,000 | 19,000 | 19,000 | 1,000 | 19,000,000 |
10/05/2011 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,100 | 1,900 | 36,480,000 |
09/05/2011 | 19,200 | 0.10 ▲ | 0.52 | 19,200 | 19,200 | 19,200 | 1,500 | 28,800,000 |
06/05/2011 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 2,000 | 38,200,000 |
05/05/2011 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 2,000 | 38,200,000 |
04/05/2011 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,100 | 2,300 | 43,930,000 |
29/04/2011 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 0 | 0 |
28/04/2011 | 19,200 | 0.10 ▲ | 0.52 | 19,200 | 19,200 | 19,200 | 2,100 | 40,320,000 |
27/04/2011 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 1,500 | 28,650,000 |
26/04/2011 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,100 | 2,500 | 47,750,000 |
25/04/2011 | 19,200 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,200 | 1,800 | 34,560,000 |
22/04/2011 | 19,300 | 1.20 ▲ | 6.63 | 18,600 | 19,300 | 18,600 | 2,400 | 46,320,000 |
21/04/2011 | 18,100 | -0.70 ▼ | -3.72 | 18,100 | 18,100 | 18,100 | 1,900 | 34,390,000 |
20/04/2011 | 18,800 | 0.10 ▲ | 0.53 | 18,800 | 18,800 | 18,800 | 2,200 | 41,360,000 |
19/04/2011 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
18/04/2011 | 18,700 | -0.40 ▼ | -2.09 | 18,700 | 18,700 | 18,700 | 1,800 | 33,660,000 |
15/04/2011 | 19,100 | 0.40 ▲ | 2.14 | 19,200 | 19,200 | 19,100 | 2,200 | 42,020,000 |
14/04/2011 | 18,700 | -0.40 ▼ | -2.09 | 18,700 | 18,700 | 18,700 | 2,000 | 37,400,000 |
13/04/2011 | 19,100 | -0.50 ▼ | -2.55 | 19,100 | 19,100 | 19,100 | 2,000 | 38,200,000 |
08/04/2011 | 19,600 | 0.60 ▲ | 3.16 | 19,600 | 19,600 | 19,600 | 0 | 0 |
07/04/2011 | 19,000 | -1.00 ▼ | -5.00 | 20,000 | 20,000 | 19,000 | 4,200 | 79,800,000 |
06/04/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
05/04/2011 | 20,000 | -0.80 ▼ | -3.85 | 20,000 | 20,000 | 20,000 | 2,500 | 50,000,000 |
04/04/2011 | 20,800 | 1.30 ▲ | 6.67 | 20,800 | 20,800 | 20,800 | 100 | 2,080,000 |
01/04/2011 | 19,500 | 0.10 ▲ | 0.52 | 19,600 | 19,600 | 19,500 | 3,500 | 68,250,000 |
31/03/2011 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 0 | 0 |
30/03/2011 | 19,400 | -1.20 ▼ | -5.83 | 20,200 | 20,200 | 19,400 | 4,700 | 91,180,000 |
29/03/2011 | 20,600 | -1.50 ▼ | -6.79 | 22,100 | 22,100 | 20,600 | 1,000 | 20,600,000 |
28/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
25/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
24/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
23/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
22/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 100 | 2,210,000 |
21/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 16,600 | 366,860,000 |
18/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
17/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
16/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
15/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
14/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
11/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
10/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
09/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
08/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
07/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
04/03/2011 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
03/03/2011 | 22,100 | -1.60 ▼ | -6.75 | 22,100 | 22,100 | 22,100 | 100 | 2,210,000 |
02/03/2011 | 23,700 | -1.10 ▼ | -4.44 | 23,700 | 23,700 | 23,700 | 700 | 16,590,000 |
01/03/2011 | 24,800 | 1.00 ▲ | 4.20 | 24,800 | 24,800 | 24,800 | 100 | 2,480,000 |
28/02/2011 | 23,800 | -0.20 ▼ | -0.83 | 23,800 | 23,800 | 23,800 | 0 | 0 |
25/02/2011 | 24,000 | 0.90 ▲ | 3.90 | 23,000 | 24,000 | 23,000 | 600 | 14,400,000 |
24/02/2011 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 23,100 | 0 | 0 |
23/02/2011 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 23,100 | 0 | 0 |
22/02/2011 | 23,100 | 0.10 ▲ | 0.43 | 23,200 | 23,200 | 23,100 | 400 | 9,240,000 |
21/02/2011 | 24,000 | -1.30 ▼ | -5.14 | 24,300 | 24,400 | 24,000 | 500 | 12,000,000 |
18/02/2011 | 25,300 | -0.10 ▼ | -0.39 | 25,300 | 25,300 | 25,300 | 0 | 0 |
17/02/2011 | 25,400 | 0.60 ▲ | 2.42 | 25,200 | 25,400 | 25,200 | 200 | 5,080,000 |
16/02/2011 | 24,800 | 0.80 ▲ | 3.33 | 24,800 | 24,800 | 24,800 | 100 | 2,480,000 |
15/02/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
14/02/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
11/02/2011 | 24,000 | -0.20 ▼ | -0.83 | 24,000 | 24,000 | 24,000 | 300 | 7,200,000 |
10/02/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 100 | 2,420,000 |
09/02/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
08/02/2011 | 24,200 | 0.50 ▲ | 2.11 | 24,200 | 24,200 | 24,200 | 100 | 2,420,000 |
28/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
27/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
26/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
25/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
24/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
21/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
20/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
19/01/2011 | 23,700 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,700 | 0 | 0 |
18/01/2011 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,700 | 300 | 7,140,000 |
17/01/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
14/01/2011 | 23,700 | -1.10 ▼ | -4.44 | 23,700 | 23,700 | 23,700 | 1,000 | 23,700,000 |
13/01/2011 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
12/01/2011 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
11/01/2011 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
10/01/2011 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
07/01/2011 | 24,800 | -0.70 ▼ | -2.75 | 24,800 | 24,800 | 24,800 | 600 | 14,880,000 |
06/01/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
05/01/2011 | 25,500 | -1.90 ▼ | -6.93 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
04/01/2011 | 27,400 | -0.50 ▼ | -1.79 | 27,400 | 27,400 | 27,400 | 0 | 0 |
31/12/2010 | 27,900 | 2.90 ▲ | 11.60 | 26,500 | 28,000 | 24,800 | 11,200 | 312,480,000 |
30/12/2010 | 25,000 | -1.50 ▼ | -5.66 | 28,100 | 28,100 | 25,000 | 200 | 5,000,000 |
29/12/2010 | 26,500 | 0.80 ▲ | 3.11 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
28/12/2010 | 25,700 | 1.60 ▲ | 6.64 | 25,700 | 25,700 | 22,500 | 400 | 10,280,000 |
27/12/2010 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 0 | 0 |
24/12/2010 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 24,100 | 0 | 0 |
23/12/2010 | 24,000 | -0.30 ▼ | -1.23 | 24,200 | 24,200 | 24,000 | 1,800 | 43,200,000 |
22/12/2010 | 24,300 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,300 | 1,400 | 34,020,000 |
21/12/2010 | 24,300 | 0.10 ▲ | 0.41 | 24,300 | 24,300 | 24,300 | 300 | 7,290,000 |
20/12/2010 | 24,200 | 0.20 ▲ | 0.83 | 24,100 | 24,300 | 24,100 | 1,100 | 26,620,000 |
17/12/2010 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
16/12/2010 | 23,800 | -1.70 ▼ | -6.67 | 23,800 | 23,800 | 23,800 | 200 | 4,760,000 |
15/12/2010 | 25,500 | -1.90 ▼ | -6.93 | 25,600 | 25,600 | 25,500 | 1,700 | 43,350,000 |
14/12/2010 | 27,400 | 0.50 ▲ | 1.86 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
13/12/2010 | 26,900 | 0.20 ▲ | 0.75 | 26,900 | 26,900 | 26,900 | 500 | 13,450,000 |
10/12/2010 | 26,700 | -1.70 ▼ | -5.99 | 28,900 | 28,900 | 26,500 | 1,800 | 48,060,000 |
09/12/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 0 | 0 |
08/12/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 0 | 0 |
07/12/2010 | 28,400 | 1.00 ▲ | 3.65 | 28,400 | 28,400 | 28,400 | 100 | 2,840,000 |
06/12/2010 | 27,400 | 0.50 ▲ | 1.86 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
03/12/2010 | 26,900 | -0.40 ▼ | -1.47 | 26,500 | 27,100 | 26,500 | 400 | 10,760,000 |
02/12/2010 | 27,300 | 1.70 ▲ | 6.64 | 27,300 | 27,300 | 27,300 | 100 | 2,730,000 |
01/12/2010 | 25,600 | 1.50 ▲ | 6.22 | 25,600 | 25,600 | 25,600 | 100 | 2,560,000 |
30/11/2010 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 24,100 | 0 | 0 |
29/11/2010 | 24,000 | -1.70 ▼ | -6.61 | 24,000 | 24,500 | 24,000 | 2,800 | 67,200,000 |
26/11/2010 | 25,700 | 1.20 ▲ | 4.90 | 25,700 | 25,700 | 25,700 | 100 | 2,570,000 |
25/11/2010 | 24,500 | 1.50 ▲ | 6.52 | 24,500 | 24,500 | 24,500 | 100 | 2,450,000 |
24/11/2010 | 23,000 | -1.40 ▼ | -5.74 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
23/11/2010 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
22/11/2010 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
19/11/2010 | 24,400 | 1.50 ▲ | 6.55 | 24,400 | 24,400 | 24,400 | 100 | 2,440,000 |
18/11/2010 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 0 | 0 |
17/11/2010 | 22,900 | 0.20 ▲ | 0.88 | 22,900 | 22,900 | 22,900 | 0 | 0 |
16/11/2010 | 22,700 | -0.80 ▼ | -3.40 | 23,000 | 23,000 | 22,700 | 5,000 | 113,500,000 |
15/11/2010 | 23,500 | -0.20 ▼ | -0.84 | 25,500 | 25,500 | 23,500 | 8,700 | 204,450,000 |
12/11/2010 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 5,100 | 120,870,000 |
11/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,000 | 4,000 | 96,000,000 |
10/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 5,200 | 124,800,000 |
09/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 24,000 | 1,800 | 43,200,000 |
08/11/2010 | 24,000 | -0.80 ▼ | -3.23 | 24,900 | 24,900 | 24,000 | 1,600 | 38,400,000 |
05/11/2010 | 24,800 | -0.10 ▼ | -0.40 | 24,000 | 24,800 | 24,000 | 500 | 12,400,000 |
04/11/2010 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
03/11/2010 | 24,900 | 0.90 ▲ | 3.75 | 24,900 | 24,900 | 24,900 | 100 | 2,490,000 |
02/11/2010 | 24,000 | -1.20 ▼ | -4.76 | 25,900 | 25,900 | 24,000 | 5,200 | 124,800,000 |
01/11/2010 | 25,200 | 0.50 ▲ | 2.02 | 25,300 | 25,300 | 25,000 | 400 | 10,080,000 |
29/10/2010 | 24,700 | 0.30 ▲ | 1.23 | 24,700 | 24,700 | 24,700 | 100 | 2,470,000 |
28/10/2010 | 25,400 | 1.20 ▲ | 4.96 | 25,400 | 25,400 | 24,000 | 2,200 | 55,880,000 |
27/10/2010 | 24,200 | -1.70 ▼ | -6.56 | 24,600 | 24,800 | 24,200 | 1,500 | 36,300,000 |
26/10/2010 | 25,900 | 0.60 ▲ | 2.37 | 25,900 | 25,900 | 25,900 | 100 | 2,590,000 |
25/10/2010 | 25,300 | 0.90 ▲ | 3.69 | 25,400 | 25,400 | 25,300 | 700 | 17,710,000 |
22/10/2010 | 24,400 | -1.80 ▼ | -6.87 | 24,400 | 24,400 | 24,400 | 5,400 | 131,760,000 |
21/10/2010 | 26,200 | 0.50 ▲ | 1.95 | 26,200 | 26,200 | 26,200 | 100 | 2,620,000 |
20/10/2010 | 25,700 | 0.10 ▲ | 0.39 | 25,900 | 25,900 | 23,200 | 4,200 | 107,940,000 |
19/10/2010 | 25,600 | 0.70 ▲ | 2.81 | 23,300 | 25,900 | 23,300 | 11,500 | 294,400,000 |
18/10/2010 | 24,900 | -1.80 ▼ | -6.74 | 25,100 | 25,200 | 24,900 | 5,300 | 131,970,000 |
15/10/2010 | 26,700 | 1.70 ▲ | 6.80 | 26,700 | 26,700 | 26,700 | 100 | 2,670,000 |
14/10/2010 | 25,000 | -1.60 ▼ | -6.02 | 25,100 | 25,100 | 25,000 | 1,000 | 25,000,000 |
13/10/2010 | 26,600 | 2.00 ▲ | 8.13 | 26,600 | 26,600 | 26,600 | 100 | 2,660,000 |
12/10/2010 | 24,600 | -1.80 ▼ | -6.82 | 25,200 | 25,200 | 24,600 | 5,800 | 142,680,000 |
11/10/2010 | 26,400 | 1.10 ▲ | 4.35 | 25,400 | 26,400 | 25,000 | 4,500 | 118,800,000 |
08/10/2010 | 25,300 | -1.00 ▼ | -3.80 | 28,100 | 28,100 | 25,300 | 1,500 | 37,950,000 |
07/10/2010 | 26,300 | -0.70 ▼ | -2.59 | 28,200 | 28,200 | 26,300 | 2,700 | 71,010,000 |
06/10/2010 | 27,000 | -0.90 ▼ | -3.23 | 28,800 | 28,800 | 27,000 | 1,600 | 43,200,000 |
05/10/2010 | 27,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 27,900 | 1,400 | 39,060,000 |
04/10/2010 | 27,900 | -2.00 ▼ | -6.69 | 29,800 | 29,800 | 27,900 | 9,800 | 273,420,000 |
01/10/2010 | 29,900 | 0.10 ▲ | 0.34 | 29,900 | 29,900 | 29,900 | 400 | 11,960,000 |
30/09/2010 | 29,800 | -0.10 ▼ | -0.33 | 29,500 | 30,300 | 29,000 | 7,200 | 214,560,000 |
29/09/2010 | 29,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 29,800 | 13,900 | 415,610,000 |
28/09/2010 | 29,900 | 1.40 ▲ | 4.91 | 29,800 | 29,900 | 29,500 | 43,600 | 1,303,640,000 |
27/09/2010 | 28,500 | 0.80 ▲ | 2.89 | 26,000 | 29,700 | 26,000 | 32,600 | 929,100,000 |
24/09/2010 | 27,700 | 0.30 ▲ | 1.09 | 28,000 | 28,000 | 27,000 | 8,100 | 224,370,000 |
23/09/2010 | 27,400 | 0.50 ▲ | 1.86 | 27,700 | 28,000 | 27,000 | 14,000 | 383,600,000 |
22/09/2010 | 26,900 | 0.40 ▲ | 1.51 | 27,200 | 27,300 | 26,400 | 8,500 | 228,650,000 |
21/09/2010 | 26,500 | -0.50 ▼ | -1.85 | 27,800 | 27,800 | 26,000 | 13,900 | 368,350,000 |
20/09/2010 | 27,000 | 1.40 ▲ | 5.47 | 27,000 | 27,200 | 26,000 | 14,500 | 391,500,000 |
17/09/2010 | 25,600 | 1.70 ▲ | 7.11 | 25,500 | 25,700 | 25,500 | 700 | 17,920,000 |
16/09/2010 | 23,900 | -1.40 ▼ | -5.53 | 24,500 | 24,500 | 23,900 | 6,500 | 155,350,000 |
15/09/2010 | 25,300 | -0.20 ▼ | -0.78 | 25,000 | 25,300 | 24,700 | 9,200 | 232,760,000 |
14/09/2010 | 25,500 | 0.30 ▲ | 1.19 | 25,300 | 25,500 | 25,000 | 12,000 | 306,000,000 |
13/09/2010 | 25,200 | 0.30 ▲ | 1.20 | 25,200 | 25,400 | 25,200 | 6,700 | 168,840,000 |
10/09/2010 | 24,900 | -1.10 ▼ | -4.23 | 25,400 | 26,000 | 24,900 | 34,000 | 846,600,000 |
09/09/2010 | 26,000 | 0.50 ▲ | 1.96 | 24,600 | 26,000 | 24,600 | 7,600 | 197,600,000 |
08/09/2010 | 25,500 | 0.00 ■■ | 0.00 | 23,600 | 26,000 | 23,600 | 7,900 | 201,450,000 |
07/09/2010 | 25,500 | 0.40 ▲ | 1.59 | 24,700 | 26,800 | 24,700 | 5,600 | 142,800,000 |
06/09/2010 | 25,100 | 1.10 ▲ | 4.58 | 24,500 | 25,100 | 24,500 | 25,500 | 640,050,000 |
01/09/2010 | 24,000 | 0.90 ▲ | 3.90 | 22,500 | 24,000 | 22,500 | 18,200 | 436,800,000 |
31/08/2010 | 23,100 | 1.40 ▲ | 6.45 | 21,700 | 23,100 | 21,700 | 3,500 | 80,850,000 |
30/08/2010 | 21,700 | 0.90 ▲ | 4.33 | 20,600 | 21,700 | 20,600 | 8,900 | 193,130,000 |
27/08/2010 | 20,800 | 0.40 ▲ | 1.96 | 20,400 | 20,800 | 20,000 | 19,800 | 411,840,000 |
26/08/2010 | 20,400 | -0.20 ▼ | -0.97 | 20,800 | 20,800 | 20,200 | 14,900 | 303,960,000 |
25/08/2010 | 20,600 | -1.20 ▼ | -5.50 | 20,400 | 20,600 | 20,300 | 9,100 | 187,460,000 |
24/08/2010 | 21,800 | -0.70 ▼ | -3.11 | 22,200 | 22,200 | 21,500 | 11,100 | 241,980,000 |
23/08/2010 | 22,500 | -0.50 ▼ | -2.17 | 22,500 | 22,500 | 22,500 | 1,000 | 22,500,000 |
20/08/2010 | 23,000 | 0.40 ▲ | 1.77 | 22,300 | 23,000 | 22,000 | 10,800 | 248,400,000 |
19/08/2010 | 22,600 | -0.40 ▼ | -1.74 | 21,500 | 22,600 | 21,500 | 5,700 | 128,820,000 |
18/08/2010 | 23,000 | -0.80 ▼ | -3.36 | 22,800 | 23,000 | 22,400 | 6,500 | 149,500,000 |
17/08/2010 | 23,800 | 0.10 ▲ | 0.42 | 25,000 | 25,000 | 23,800 | 3,900 | 92,820,000 |
16/08/2010 | 23,700 | 0.70 ▲ | 3.04 | 23,700 | 23,700 | 23,700 | 10,800 | 255,960,000 |
13/08/2010 | 23,000 | -0.80 ▼ | -3.36 | 22,300 | 23,000 | 22,200 | 23,100 | 531,300,000 |
12/08/2010 | 23,800 | -0.90 ▼ | -3.64 | 24,900 | 25,000 | 23,200 | 27,700 | 659,260,000 |
11/08/2010 | 24,700 | -1.00 ▼ | -3.89 | 26,700 | 26,700 | 24,700 | 29,300 | 723,710,000 |
10/08/2010 | 25,700 | -1.90 ▼ | -6.88 | 28,800 | 28,800 | 25,700 | 35,500 | 912,350,000 |
09/08/2010 | 27,600 | -1.40 ▼ | -4.83 | 27,600 | 27,600 | 27,600 | 11,800 | 325,680,000 |
06/08/2010 | 29,000 | -0.60 ▼ | -2.03 | 29,000 | 29,900 | 27,500 | 7,300 | 211,700,000 |
05/08/2010 | 29,600 | 0.70 ▲ | 2.42 | 27,200 | 29,700 | 27,200 | 27,400 | 811,040,000 |
04/08/2010 | 28,900 | -1.10 ▼ | -3.67 | 29,500 | 29,500 | 28,900 | 10,100 | 291,890,000 |
03/08/2010 | 30,000 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 30,000 | 30,800 | 924,000,000 |
02/08/2010 | 30,000 | -0.70 ▼ | -2.28 | 33,000 | 33,000 | 30,000 | 17,800 | 534,000,000 |
30/07/2010 | 30,700 | -0.90 ▼ | -2.85 | 32,000 | 32,000 | 30,200 | 15,300 | 469,710,000 |
29/07/2010 | 31,600 | 1.90 ▲ | 6.40 | 31,400 | 32,500 | 31,400 | 12,800 | 404,480,000 |
28/07/2010 | 29,700 | -0.30 ▼ | -1.00 | 31,500 | 32,300 | 29,500 | 15,500 | 460,350,000 |
27/07/2010 | 30,000 | 0.50 ▲ | 1.69 | 31,500 | 31,500 | 30,000 | 18,500 | 555,000,000 |
26/07/2010 | 29,500 | -2.50 ▼ | -7.81 | 29,100 | 31,000 | 29,100 | 53,300 | 1,572,350,000 |
23/07/2010 | 32,000 | -1.00 ▼ | -3.03 | 31,600 | 32,000 | 30,800 | 19,200 | 614,400,000 |
22/07/2010 | 33,000 | 0.90 ▲ | 2.80 | 33,200 | 33,200 | 33,000 | 7,000 | 231,000,000 |
21/07/2010 | 32,100 | -0.30 ▼ | -0.93 | 34,000 | 34,900 | 32,100 | 32,000 | 1,027,200,000 |
20/07/2010 | 32,400 | -0.80 ▼ | -2.41 | 34,300 | 34,900 | 31,900 | 45,900 | 1,487,160,000 |
19/07/2010 | 33,200 | -0.30 ▼ | -0.90 | 34,400 | 34,400 | 33,000 | 11,400 | 378,480,000 |
16/07/2010 | 33,500 | -1.20 ▼ | -3.46 | 34,700 | 34,700 | 33,500 | 10,400 | 348,400,000 |
15/07/2010 | 34,700 | -0.50 ▼ | -1.42 | 35,000 | 35,000 | 34,000 | 7,200 | 249,840,000 |
14/07/2010 | 35,200 | 0.50 ▲ | 1.44 | 35,400 | 35,400 | 34,700 | 78,100 | 2,749,120,000 |
13/07/2010 | 34,700 | 1.60 ▲ | 4.83 | 35,100 | 35,100 | 34,600 | 23,300 | 808,510,000 |
12/07/2010 | 33,100 | -0.30 ▼ | -0.90 | 35,700 | 35,800 | 33,100 | 19,100 | 632,210,000 |
09/07/2010 | 33,400 | 0.50 ▲ | 1.52 | 35,900 | 35,900 | 33,200 | 19,800 | 661,320,000 |
08/07/2010 | 32,900 | -1.00 ▼ | -2.95 | 34,700 | 36,400 | 32,600 | 22,100 | 727,090,000 |
07/07/2010 | 33,900 | -0.80 ▼ | -2.31 | 36,400 | 36,400 | 33,900 | 11,700 | 396,630,000 |
06/07/2010 | 34,700 | -1.30 ▼ | -3.61 | 36,000 | 37,900 | 34,700 | 20,500 | 711,350,000 |
05/07/2010 | 36,000 | 1.80 ▲ | 5.26 | 36,500 | 37,600 | 35,000 | 10,900 | 392,400,000 |
02/07/2010 | 34,200 | -0.10 ▼ | -0.29 | 34,400 | 37,200 | 34,200 | 24,700 | 844,740,000 |
01/07/2010 | 34,300 | -0.80 ▼ | -2.28 | 35,900 | 36,000 | 34,000 | 17,200 | 589,960,000 |
30/06/2010 | 35,100 | 2.10 ▲ | 6.36 | 34,000 | 35,300 | 32,500 | 32,100 | 1,126,710,000 |
29/06/2010 | 33,000 | 1.50 ▲ | 4.76 | 31,900 | 33,000 | 31,000 | 65,800 | 2,171,400,000 |
28/06/2010 | 31,500 | 2.00 ▲ | 6.78 | 29,100 | 31,500 | 29,000 | 11,900 | 374,850,000 |
25/06/2010 | 29,500 | -0.70 ▼ | -2.32 | 29,500 | 29,600 | 29,400 | 1,500 | 44,250,000 |
24/06/2010 | 30,200 | -0.30 ▼ | -0.98 | 30,500 | 32,000 | 30,000 | 8,600 | 259,720,000 |
23/06/2010 | 30,500 | -0.30 ▼ | -0.97 | 33,000 | 33,000 | 30,300 | 10,600 | 323,300,000 |
22/06/2010 | 30,800 | -2.70 ▼ | -8.06 | 33,000 | 33,000 | 30,800 | 4,500 | 138,600,000 |
21/06/2010 | 33,500 | -0.90 ▼ | -2.62 | 35,300 | 35,300 | 33,000 | 9,800 | 328,300,000 |
18/06/2010 | 34,400 | -0.30 ▼ | -0.86 | 32,300 | 34,400 | 32,300 | 7,000 | 240,800,000 |
17/06/2010 | 34,700 | 2.20 ▲ | 6.77 | 34,500 | 34,700 | 34,500 | 5,500 | 190,850,000 |
16/06/2010 | 32,500 | 1.50 ▲ | 4.84 | 32,500 | 32,500 | 32,500 | 6,300 | 204,750,000 |
15/06/2010 | 31,000 | -0.80 ▼ | -2.52 | 30,100 | 31,000 | 30,000 | 9,900 | 306,900,000 |
14/06/2010 | 31,800 | 0.20 ▲ | 0.63 | 30,000 | 31,800 | 29,600 | 12,600 | 400,680,000 |
11/06/2010 | 31,600 | -1.40 ▼ | -4.24 | 32,000 | 32,000 | 31,600 | 4,800 | 151,680,000 |
10/06/2010 | 33,000 | -2.50 ▼ | -7.04 | 35,000 | 35,000 | 33,000 | 1,000 | 33,000,000 |
09/06/2010 | 35,500 | 0.10 ▲ | 0.28 | 37,000 | 37,000 | 33,000 | 5,700 | 202,350,000 |
08/06/2010 | 35,400 | -0.60 ▼ | -1.67 | 36,000 | 36,000 | 35,000 | 1,200 | 42,480,000 |
07/06/2010 | 36,000 | -0.40 ▼ | -1.10 | 33,900 | 36,000 | 33,900 | 12,600 | 453,600,000 |
04/06/2010 | 36,400 | -2.70 ▼ | -6.91 | 36,500 | 36,500 | 36,400 | 6,300 | 229,320,000 |
03/06/2010 | 39,100 | -2.10 ▼ | -5.10 | 39,100 | 39,500 | 39,100 | 7,100 | 277,610,000 |
02/06/2010 | 41,200 | -1.80 ▼ | -4.19 | 47,200 | 47,200 | 41,200 | 10,600 | 436,720,000 |
01/06/2010 | 43,000 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 40,000 | 5,400 | 232,200,000 |