
Investment and Trading Of Real Estate JSC
Mã CK: ITC 7.90 ▼ -0.40 (-5.06%) (cập nhật 03:00 01/02/2023)
Đang giao dịch
ITC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
01/02/2023 | 7,900 | -0.40 ▼ | -5.06 | 8,300 | 8,470 | 7,900 | 38,500 | 304,150,000 |
31/01/2023 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,050 | 30,400 | 252,320,000 |
30/01/2023 | 8,300 | 0.30 ▲ | 3.61 | 8,000 | 8,400 | 7,990 | 49,920 | 414,336,000 |
27/01/2023 | 8,000 | -0.18 ▼ | -2.25 | 8,180 | 8,290 | 8,000 | 28,350 | 226,800,000 |
19/01/2023 | 8,180 | 0.08 ▲ | 0.98 | 8,100 | 8,180 | 8,000 | 27,040 | 221,187,200 |
18/01/2023 | 8,100 | 0.30 ▲ | 3.70 | 7,800 | 8,100 | 7,550 | 40,210 | 325,701,000 |
17/01/2023 | 7,800 | 0.35 ▲ | 4.49 | 7,450 | 7,800 | 7,330 | 43,270 | 337,506,000 |
16/01/2023 | 7,450 | 0.09 ▲ | 1.21 | 7,360 | 7,450 | 7,280 | 15,150 | 112,867,500 |
13/01/2023 | 7,360 | -0.05 ▼ | -0.68 | 7,410 | 7,500 | 7,290 | 17,740 | 130,566,400 |
12/01/2023 | 7,410 | -0.09 ▼ | -1.21 | 7,500 | 7,570 | 7,360 | 6,050 | 44,830,500 |
11/01/2023 | 7,500 | 0.12 ▲ | 1.60 | 7,380 | 7,660 | 7,400 | 27,510 | 206,325,000 |
10/01/2023 | 7,380 | 0.05 ▲ | 0.68 | 7,330 | 7,400 | 7,250 | 28,510 | 210,403,800 |
09/01/2023 | 7,330 | 0.03 ▲ | 0.41 | 7,300 | 7,420 | 7,330 | 15,070 | 110,463,100 |
06/01/2023 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,550 | 7,300 | 41,540 | 303,242,000 |
05/01/2023 | 7,400 | -0.02 ▼ | -0.27 | 7,420 | 7,480 | 7,270 | 16,560 | 122,544,000 |
04/01/2023 | 7,420 | 0.02 ▲ | 0.27 | 7,400 | 7,600 | 7,300 | 20,940 | 155,374,800 |
03/01/2023 | 7,400 | 0.48 ▲ | 6.49 | 6,920 | 7,400 | 6,920 | 40,480 | 299,552,000 |
30/12/2022 | 6,920 | -0.09 ▼ | -1.30 | 7,010 | 7,190 | 6,920 | 10,210 | 70,653,200 |
29/12/2022 | 7,010 | -0.18 ▼ | -2.57 | 7,190 | 7,250 | 7,010 | 12,720 | 89,167,200 |
28/12/2022 | 7,190 | 0.19 ▲ | 2.64 | 7,000 | 7,200 | 7,000 | 17,730 | 127,478,700 |
27/12/2022 | 7,000 | 0.44 ▲ | 6.29 | 6,560 | 7,000 | 6,430 | 22,390 | 156,730,000 |
26/12/2022 | 6,560 | -0.49 ▼ | -7.47 | 7,050 | 7,170 | 6,560 | 44,020 | 288,771,200 |
23/12/2022 | 7,050 | -0.09 ▼ | -1.28 | 7,140 | 7,200 | 6,970 | 21,040 | 148,332,000 |
22/12/2022 | 7,140 | -0.06 ▼ | -0.84 | 7,200 | 7,430 | 6,900 | 54,320 | 387,844,800 |
21/12/2022 | 7,200 | -0.46 ▼ | -6.39 | 7,660 | 7,890 | 7,130 | 60,120 | 432,864,000 |
20/12/2022 | 7,660 | -0.57 ▼ | -7.44 | 8,230 | 8,260 | 7,660 | 77,980 | 597,326,800 |
19/12/2022 | 8,230 | -0.07 ▼ | -0.85 | 8,300 | 8,600 | 8,230 | 67,760 | 557,664,800 |
15/12/2022 | 8,290 | 0.00 ■■ | 0.00 | 8,290 | 8,400 | 8,190 | 30,050 | 249,114,500 |
14/12/2022 | 8,290 | 0.23 ▲ | 2.77 | 8,060 | 8,390 | 8,060 | 56,410 | 467,638,900 |
13/12/2022 | 8,060 | 0.06 ▲ | 0.74 | 8,000 | 8,100 | 7,800 | 41,310 | 332,958,600 |
12/12/2022 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,490 | 8,000 | 55,200 | 441,600,000 |
09/12/2022 | 8,200 | 0.02 ▲ | 0.24 | 8,180 | 8,290 | 8,000 | 44,990 | 368,918,000 |
08/12/2022 | 8,180 | 0.14 ▲ | 1.71 | 8,040 | 8,550 | 8,050 | 48,500 | 396,730,000 |
07/12/2022 | 8,040 | -0.36 ▼ | -4.48 | 8,400 | 8,550 | 8,000 | 58,710 | 472,028,400 |
06/12/2022 | 8,400 | -0.30 ▼ | -3.57 | 8,700 | 9,200 | 8,400 | 163,430 | 1,372,812,000 |
05/12/2022 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 9,300 | 8,500 | 87,040 | 757,248,000 |
02/12/2022 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 9,000 | 8,140 | 129,860 | 1,155,754,000 |
01/12/2022 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 9,050 | 8,310 | 139,630 | 1,200,818,000 |
30/11/2022 | 8,500 | 0.11 ▲ | 1.29 | 8,390 | 8,900 | 8,010 | 105,880 | 899,980,000 |
29/11/2022 | 8,390 | 0.09 ▲ | 1.07 | 8,300 | 8,600 | 7,990 | 156,940 | 1,316,726,600 |
28/11/2022 | 8,300 | 0.31 ▲ | 3.73 | 7,990 | 8,500 | 8,170 | 106,810 | 886,523,000 |
25/11/2022 | 7,990 | 0.52 ▲ | 6.51 | 7,470 | 7,990 | 7,500 | 60,390 | 482,516,100 |
24/11/2022 | 7,470 | 0.47 ▲ | 6.29 | 7,000 | 7,470 | 6,850 | 99,950 | 746,626,500 |
23/11/2022 | 7,000 | -0.40 ▼ | -5.71 | 7,400 | 7,450 | 7,000 | 36,980 | 258,860,000 |
22/11/2022 | 7,400 | 0.16 ▲ | 2.16 | 7,240 | 7,740 | 7,020 | 134,500 | 995,300,000 |
21/11/2022 | 7,240 | 0.47 ▲ | 6.49 | 6,770 | 7,240 | 7,240 | 4,150 | 30,046,000 |
18/11/2022 | 6,770 | 0.44 ▲ | 6.50 | 6,330 | 6,770 | 6,770 | 17,150 | 116,105,500 |
17/11/2022 | 6,330 | 0.41 ▲ | 6.48 | 5,920 | 6,330 | 6,300 | 28,400 | 179,772,000 |
16/11/2022 | 5,920 | 0.38 ▲ | 6.42 | 5,540 | 5,920 | 5,170 | 51,360 | 304,051,200 |
15/11/2022 | 5,540 | -0.41 ▼ | -7.40 | 5,950 | 5,570 | 5,540 | 140,300 | 777,262,000 |
14/11/2022 | 5,950 | -0.44 ▼ | -7.39 | 6,390 | 6,060 | 5,950 | 63,100 | 375,445,000 |
12/11/2022 | 6,390 | -0.48 ▼ | -7.51 | 6,870 | 7,090 | 6,390 | 55,310 | 353,430,900 |
11/11/2022 | 6,390 | -0.48 ▼ | -7.51 | 6,870 | 7,090 | 6,390 | 55,310 | 353,430,900 |
10/11/2022 | 6,870 | -0.51 ▼ | -7.42 | 7,380 | 7,360 | 6,870 | 54,320 | 373,178,400 |
09/11/2022 | 7,380 | 0.32 ▲ | 4.34 | 7,060 | 7,460 | 7,200 | 56,840 | 419,479,200 |
08/11/2022 | 7,060 | -0.53 ▼ | -7.51 | 7,590 | 7,290 | 7,060 | 69,680 | 491,940,800 |
07/11/2022 | 7,590 | -0.57 ▼ | -7.51 | 8,160 | 7,950 | 7,590 | 32,800 | 248,952,000 |
04/11/2022 | 8,160 | -0.61 ▼ | -7.48 | 8,770 | 8,650 | 8,160 | 51,810 | 422,769,600 |
03/11/2022 | 8,770 | -0.20 ▼ | -2.28 | 8,970 | 8,920 | 8,500 | 20,720 | 181,714,400 |
02/11/2022 | 8,970 | 0.07 ▲ | 0.78 | 8,900 | 9,090 | 8,900 | 27,250 | 244,432,500 |
01/11/2022 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,300 | 8,900 | 32,900 | 292,810,000 |
31/10/2022 | 8,900 | -0.50 ▼ | -5.62 | 9,400 | 9,650 | 8,750 | 74,710 | 664,919,000 |
28/10/2022 | 9,400 | 0.05 ▲ | 0.53 | 9,350 | 9,900 | 9,160 | 38,910 | 365,754,000 |
27/10/2022 | 9,350 | 0.55 ▲ | 5.88 | 8,800 | 9,400 | 8,600 | 45,690 | 427,201,500 |
26/10/2022 | 8,800 | -0.50 ▼ | -5.68 | 9,300 | 9,590 | 8,650 | 58,790 | 517,352,000 |
25/10/2022 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 10,200 | 9,300 | 89,750 | 834,675,000 |
24/10/2022 | 10,000 | -0.75 ▼ | -7.50 | 10,750 | 10,850 | 10,000 | 49,530 | 495,300,000 |
21/10/2022 | 10,750 | -0.80 ▼ | -7.44 | 11,550 | 11,700 | 10,750 | 97,970 | 1,053,177,500 |
20/10/2022 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 11,850 | 11,450 | 27,830 | 321,436,500 |
19/10/2022 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 0 | 0 | 29,970 | 350,649,000 |
18/10/2022 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 12,000 | 11,300 | 94,490 | 1,086,635,000 |
17/10/2022 | 11,300 | -0.15 ▼ | -1.33 | 11,450 | 11,600 | 10,800 | 39,500 | 446,350,000 |
16/10/2022 | 11,450 | 0.15 ▲ | 1.31 | 11,300 | 11,750 | 11,300 | 45,560 | 521,662,000 |
14/10/2022 | 11,450 | 0.15 ▲ | 1.31 | 11,300 | 11,750 | 11,300 | 45,560 | 521,662,000 |
13/10/2022 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,850 | 11,100 | 39,290 | 443,977,000 |
12/10/2022 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,950 | 11,300 | 54,090 | 622,035,000 |
11/10/2022 | 11,400 | -0.85 ▼ | -7.46 | 12,250 | 12,400 | 11,400 | 105,880 | 1,207,032,000 |
07/10/2022 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 12,000 | 11,050 | 151,800 | 1,738,110,000 |
06/10/2022 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,950 | 11,450 | 108,230 | 1,244,645,000 |
05/10/2022 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,900 | 55,400 | 620,480,000 |
04/10/2022 | 10,500 | -0.55 ▼ | -5.24 | 11,050 | 11,400 | 10,400 | 58,100 | 610,050,000 |
03/10/2022 | 11,050 | -0.80 ▼ | -7.24 | 11,850 | 11,800 | 11,050 | 69,450 | 767,422,500 |
30/09/2022 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 12,300 | 11,200 | 96,970 | 1,149,094,500 |
29/09/2022 | 13,200 | 0.40 ▲ | 3.03 | 12,800 | 13,650 | 12,800 | 113,590 | 1,499,388,000 |
28/09/2022 | 12,800 | -0.85 ▼ | -6.64 | 13,650 | 13,900 | 12,800 | 150,150 | 1,921,920,000 |
27/09/2022 | 13,650 | -1.00 ▼ | -7.33 | 14,650 | 14,650 | 13,650 | 242,980 | 3,316,677,000 |
26/09/2022 | 14,650 | -1.05 ▼ | -7.17 | 15,700 | 15,450 | 14,650 | 101,540 | 1,487,561,000 |
23/09/2022 | 15,700 | -0.60 ▼ | -3.82 | 16,300 | 16,700 | 15,600 | 177,430 | 2,785,651,000 |
22/09/2022 | 16,300 | 0.65 ▲ | 3.99 | 15,650 | 16,300 | 15,500 | 177,280 | 2,889,664,000 |
21/09/2022 | 15,650 | 1.00 ▲ | 6.39 | 14,650 | 15,650 | 14,500 | 174,530 | 2,731,394,500 |
20/09/2022 | 14,650 | -0.05 ▼ | -0.34 | 14,700 | 15,200 | 14,300 | 78,120 | 1,144,458,000 |
19/09/2022 | 14,700 | -0.15 ▼ | -1.02 | 14,850 | 15,500 | 14,500 | 180,490 | 2,653,203,000 |
16/09/2022 | 14,850 | 0.45 ▲ | 3.03 | 14,400 | 15,200 | 14,500 | 210,980 | 3,133,053,000 |
15/09/2022 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 13,500 | 176,820 | 2,546,208,000 |
14/09/2022 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,000 | 72,830 | 983,205,000 |
13/09/2022 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,700 | 13,300 | 44,510 | 596,434,000 |
12/09/2022 | 13,400 | 0.05 ▲ | 0.37 | 13,350 | 13,650 | 13,200 | 35,410 | 474,494,000 |
09/09/2022 | 13,650 | 0.30 ▲ | 2.20 | 13,350 | 13,650 | 12,500 | 104,920 | 1,432,158,000 |
08/09/2022 | 13,350 | -0.40 ▼ | -3.00 | 13,750 | 14,000 | 13,300 | 71,850 | 959,197,500 |
07/09/2022 | 13,750 | -0.80 ▼ | -5.82 | 14,550 | 14,750 | 13,750 | 70,190 | 965,112,500 |
06/09/2022 | 14,550 | 0.25 ▲ | 1.72 | 14,300 | 14,900 | 14,300 | 49,420 | 719,061,000 |
05/09/2022 | 14,300 | 0.15 ▲ | 1.05 | 14,150 | 14,400 | 14,100 | 43,450 | 621,335,000 |
31/08/2022 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,400 | 14,000 | 40,120 | 567,698,000 |
30/08/2022 | 14,300 | -0.40 ▼ | -2.80 | 14,700 | 14,900 | 14,300 | 52,300 | 747,890,000 |
29/08/2022 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 14,700 | 13,950 | 97,350 | 1,431,045,000 |
26/08/2022 | 15,000 | -0.15 ▼ | -1.00 | 15,150 | 15,650 | 14,950 | 104,850 | 1,572,750,000 |
25/08/2022 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,400 | 14,900 | 50,720 | 768,408,000 |
24/08/2022 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,500 | 14,700 | 65,640 | 991,164,000 |
23/08/2022 | 15,000 | 0.25 ▲ | 1.67 | 14,750 | 15,000 | 14,050 | 103,840 | 1,557,600,000 |
22/08/2022 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 15,550 | 14,750 | 147,050 | 2,168,987,500 |
19/08/2022 | 15,850 | -0.30 ▼ | -1.89 | 16,150 | 16,300 | 15,600 | 64,130 | 1,016,460,500 |
18/08/2022 | 16,150 | 0.50 ▲ | 3.10 | 15,650 | 16,350 | 15,500 | 98,080 | 1,583,992,000 |
17/08/2022 | 15,650 | 0.75 ▲ | 4.79 | 14,900 | 15,900 | 14,850 | 182,700 | 2,859,255,000 |
16/08/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,750 | 50,540 | 753,046,000 |
15/08/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,150 | 14,700 | 48,680 | 725,332,000 |
12/08/2022 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 15,000 | 14,500 | 40,340 | 601,066,000 |
11/08/2022 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,500 | 14,650 | 79,380 | 1,166,886,000 |
10/08/2022 | 15,100 | 0.65 ▲ | 4.30 | 14,450 | 15,400 | 14,200 | 112,480 | 1,698,448,000 |
09/08/2022 | 14,450 | -0.45 ▼ | -3.11 | 14,900 | 15,200 | 14,300 | 82,690 | 1,194,870,500 |
08/08/2022 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,950 | 14,500 | 158,950 | 2,368,355,000 |
05/08/2022 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 13,000 | 56,710 | 793,940,000 |
04/08/2022 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,450 | 12,800 | 62,310 | 816,261,000 |
03/08/2022 | 12,900 | 0.25 ▲ | 1.94 | 12,650 | 13,200 | 12,300 | 105,490 | 1,360,821,000 |
02/08/2022 | 12,650 | 0.80 ▲ | 6.32 | 11,850 | 12,650 | 12,650 | 97,310 | 1,230,971,500 |
01/08/2022 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,850 | 26,060 | 308,811,000 |
31/07/2022 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 11,100 | 20,180 | 223,998,000 |
29/07/2022 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 11,100 | 20,180 | 223,998,000 |
28/07/2022 | 10,400 | 0.25 ▲ | 2.40 | 10,150 | 10,600 | 10,200 | 33,580 | 349,232,000 |
27/07/2022 | 10,150 | 0.15 ▲ | 1.48 | 10,000 | 10,150 | 9,820 | 7,680 | 77,952,000 |
26/07/2022 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,400 | 9,960 | 35,320 | 353,200,000 |
25/07/2022 | 10,300 | -0.25 ▼ | -2.43 | 10,550 | 10,550 | 10,250 | 15,480 | 159,444,000 |
22/07/2022 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,800 | 10,550 | 6,970 | 73,533,500 |
21/07/2022 | 10,550 | -0.15 ▼ | -1.42 | 10,700 | 10,950 | 10,500 | 14,310 | 150,970,500 |
20/07/2022 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 11,000 | 10,650 | 31,230 | 334,161,000 |
19/07/2022 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,300 | 21,790 | 228,795,000 |
18/07/2022 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,800 | 10,300 | 42,760 | 448,980,000 |
15/07/2022 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,700 | 10,250 | 23,150 | 238,445,000 |
14/07/2022 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,500 | 10,000 | 13,530 | 138,682,500 |
13/07/2022 | 10,300 | 0.60 ▲ | 5.83 | 9,700 | 10,350 | 9,710 | 69,960 | 720,588,000 |
12/07/2022 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,720 | 9,400 | 34,020 | 329,994,000 |
11/07/2022 | 9,500 | -0.09 ▼ | -0.95 | 9,590 | 9,800 | 9,350 | 11,820 | 112,290,000 |
08/07/2022 | 9,590 | 0.24 ▲ | 2.50 | 9,350 | 9,600 | 9,300 | 30,170 | 289,330,300 |
07/07/2022 | 9,350 | -0.05 ▼ | -0.53 | 9,400 | 9,420 | 9,210 | 20,110 | 188,028,500 |
06/07/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,490 | 9,250 | 13,070 | 122,858,000 |
05/07/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,000 | 33,190 | 311,986,000 |
04/07/2022 | 9,400 | -0.20 ▼ | -2.13 | 9,600 | 9,900 | 9,320 | 5,510 | 51,794,000 |
01/07/2022 | 9,600 | -0.15 ▼ | -1.56 | 9,750 | 9,740 | 9,210 | 9,170 | 88,032,000 |
30/06/2022 | 9,750 | 0.05 ▲ | 0.51 | 9,700 | 9,810 | 9,500 | 20,180 | 196,755,000 |
29/06/2022 | 9,700 | -0.15 ▼ | -1.55 | 9,850 | 9,840 | 9,600 | 5,930 | 57,521,000 |
28/06/2022 | 9,850 | -0.10 ▼ | -1.02 | 9,950 | 9,960 | 9,740 | 12,040 | 118,594,000 |
27/06/2022 | 9,950 | 0.25 ▲ | 2.51 | 9,700 | 9,950 | 9,700 | 6,630 | 65,968,500 |
24/06/2022 | 9,700 | 0.35 ▲ | 3.61 | 9,350 | 9,850 | 9,350 | 28,880 | 280,136,000 |
23/06/2022 | 9,350 | 0.13 ▲ | 1.39 | 9,220 | 9,350 | 9,000 | 4,330 | 40,485,500 |
22/06/2022 | 9,220 | 0.22 ▲ | 2.39 | 9,000 | 9,400 | 9,000 | 16,850 | 155,357,000 |
21/06/2022 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,140 | 8,500 | 32,010 | 288,090,000 |
20/06/2022 | 9,000 | -0.17 ▼ | -1.89 | 9,170 | 9,400 | 8,530 | 36,220 | 325,980,000 |
17/06/2022 | 9,170 | -0.68 ▼ | -7.42 | 9,850 | 9,840 | 9,170 | 30,670 | 281,243,900 |
16/06/2022 | 9,850 | -0.60 ▼ | -6.09 | 10,450 | 10,800 | 9,850 | 20,230 | 199,265,500 |
15/06/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,450 | 10,450 | 53,110 | 554,999,500 |
14/06/2022 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 10,950 | 44,580 | 499,296,000 |
13/06/2022 | 11,300 | -0.60 ▼ | -5.31 | 11,900 | 11,550 | 11,100 | 38,670 | 436,971,000 |
10/06/2022 | 11,900 | -0.35 ▼ | -2.94 | 12,250 | 12,350 | 11,900 | 23,290 | 277,151,000 |
09/06/2022 | 12,250 | 0.45 ▲ | 3.67 | 11,800 | 12,250 | 11,800 | 39,890 | 488,652,500 |
08/06/2022 | 11,800 | 0.40 ▲ | 3.39 | 11,400 | 11,850 | 11,500 | 23,310 | 275,058,000 |
07/06/2022 | 11,400 | -0.30 ▼ | -2.63 | 11,700 | 11,750 | 11,200 | 24,810 | 282,834,000 |
06/06/2022 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,250 | 11,650 | 20,220 | 236,574,000 |
03/06/2022 | 11,900 | -0.35 ▼ | -2.94 | 12,250 | 12,250 | 11,650 | 16,600 | 197,540,000 |
02/06/2022 | 12,250 | -0.15 ▼ | -1.22 | 12,400 | 12,400 | 11,850 | 18,730 | 229,442,500 |
01/06/2022 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,700 | 12,300 | 13,300 | 164,920,000 |
31/05/2022 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,350 | 25,840 | 323,000,000 |
30/05/2022 | 12,500 | 0.15 ▲ | 1.20 | 12,350 | 12,600 | 12,350 | 23,550 | 294,375,000 |
27/05/2022 | 12,350 | 0.05 ▲ | 0.40 | 12,300 | 12,400 | 12,250 | 16,680 | 205,998,000 |
26/05/2022 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,450 | 12,200 | 22,250 | 273,675,000 |
25/05/2022 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 12,500 | 11,900 | 27,350 | 339,140,000 |
24/05/2022 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,250 | 11,900 | 29,240 | 350,880,000 |
23/05/2022 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,150 | 11,550 | 58,860 | 700,434,000 |
22/05/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 12,000 | 11,600 | 25,740 | 301,158,000 |
20/05/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 12,000 | 11,600 | 25,740 | 301,158,000 |
19/05/2022 | 11,700 | -0.45 ▼ | -3.85 | 12,150 | 12,100 | 11,600 | 28,310 | 331,227,000 |
18/05/2022 | 12,150 | 0.15 ▲ | 1.23 | 12,000 | 12,450 | 11,950 | 24,550 | 298,282,500 |
17/05/2022 | 12,000 | 0.70 ▲ | 5.83 | 11,300 | 12,050 | 11,300 | 16,080 | 192,960,000 |
16/05/2022 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,750 | 11,200 | 71,030 | 802,639,000 |
13/05/2022 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,800 | 11,000 | 38,750 | 426,250,000 |
12/05/2022 | 11,800 | -0.85 ▼ | -7.20 | 12,650 | 12,650 | 11,800 | 31,980 | 377,364,000 |
11/05/2022 | 12,650 | 0.25 ▲ | 1.98 | 12,400 | 12,900 | 12,300 | 15,010 | 189,876,500 |
10/05/2022 | 12,400 | 0.15 ▲ | 1.21 | 12,250 | 12,500 | 11,600 | 54,390 | 674,436,000 |
09/05/2022 | 12,250 | -0.90 ▼ | -7.35 | 13,150 | 12,850 | 12,250 | 60,350 | 739,287,500 |
29/04/2022 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,600 | 14,200 | 43,140 | 623,373,000 |
28/04/2022 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,850 | 14,200 | 13,700 | 198,650,000 |
27/04/2022 | 14,600 | 0.15 ▲ | 1.03 | 14,450 | 14,850 | 14,050 | 16,390 | 239,294,000 |
26/04/2022 | 14,450 | 0.20 ▲ | 1.38 | 14,250 | 14,450 | 13,300 | 52,400 | 757,180,000 |
25/04/2022 | 14,250 | -1.05 ▼ | -7.37 | 15,300 | 15,300 | 14,250 | 32,440 | 462,270,000 |
23/04/2022 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,800 | 14,300 | 51,530 | 788,409,000 |
22/04/2022 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,800 | 14,300 | 51,530 | 788,409,000 |
21/04/2022 | 15,300 | -0.85 ▼ | -5.56 | 16,150 | 16,050 | 15,050 | 75,020 | 1,147,806,000 |
20/04/2022 | 16,150 | -0.05 ▼ | -0.31 | 16,200 | 16,350 | 16,000 | 79,240 | 1,279,726,000 |
19/04/2022 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,750 | 16,100 | 45,090 | 730,458,000 |
18/04/2022 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 17,400 | 16,300 | 83,900 | 1,367,570,000 |
16/04/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,300 | 33,830 | 592,025,000 |
15/04/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,300 | 33,830 | 592,025,000 |
14/04/2022 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,750 | 17,450 | 28,600 | 503,360,000 |
13/04/2022 | 17,600 | 0.50 ▲ | 2.84 | 17,100 | 17,700 | 16,600 | 62,000 | 1,091,200,000 |
12/04/2022 | 17,100 | -0.90 ▼ | -5.26 | 18,000 | 18,450 | 17,100 | 59,410 | 1,015,911,000 |
08/04/2022 | 18,000 | -0.15 ▼ | -0.83 | 18,150 | 18,450 | 18,000 | 59,070 | 1,063,260,000 |
07/04/2022 | 18,150 | -0.40 ▼ | -2.20 | 18,550 | 18,550 | 18,050 | 66,410 | 1,205,341,500 |
06/04/2022 | 18,550 | 0.05 ▲ | 0.27 | 18,500 | 18,800 | 18,250 | 74,590 | 1,383,644,500 |
05/04/2022 | 18,500 | -0.45 ▼ | -2.43 | 18,950 | 19,000 | 18,500 | 66,520 | 1,230,620,000 |
04/04/2022 | 18,950 | 0.40 ▲ | 2.11 | 18,550 | 19,150 | 18,500 | 73,280 | 1,388,656,000 |
01/04/2022 | 18,550 | 0.35 ▲ | 1.89 | 18,200 | 18,700 | 17,900 | 53,330 | 989,271,500 |
31/03/2022 | 18,200 | -0.60 ▼ | -3.30 | 18,800 | 19,100 | 18,000 | 99,230 | 1,805,986,000 |
30/03/2022 | 18,800 | -0.80 ▼ | -4.26 | 19,600 | 19,650 | 18,500 | 100,990 | 1,898,612,000 |
29/03/2022 | 19,600 | 0.60 ▲ | 3.06 | 19,000 | 19,750 | 19,000 | 70,180 | 1,375,528,000 |
28/03/2022 | 19,000 | -0.75 ▼ | -3.95 | 19,750 | 19,550 | 18,650 | 136,490 | 2,593,310,000 |
25/03/2022 | 19,750 | 0.15 ▲ | 0.76 | 19,600 | 20,150 | 19,400 | 95,080 | 1,877,830,000 |
24/03/2022 | 19,600 | 0.25 ▲ | 1.28 | 19,350 | 19,950 | 19,050 | 122,050 | 2,392,180,000 |
23/03/2022 | 19,350 | -0.45 ▼ | -2.33 | 19,800 | 19,700 | 19,200 | 120,840 | 2,338,254,000 |
22/03/2022 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,500 | 19,600 | 147,050 | 2,911,590,000 |
21/03/2022 | 19,800 | 0.90 ▲ | 4.55 | 18,900 | 20,000 | 19,100 | 216,370 | 4,284,126,000 |
18/03/2022 | 18,900 | 0.70 ▲ | 3.70 | 18,200 | 18,950 | 18,200 | 167,620 | 3,168,018,000 |
17/03/2022 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,500 | 18,000 | 62,250 | 1,132,950,000 |
16/03/2022 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,400 | 18,000 | 28,180 | 507,240,000 |
15/03/2022 | 18,000 | 0.60 ▲ | 3.33 | 17,400 | 18,000 | 17,350 | 52,030 | 936,540,000 |
14/03/2022 | 17,400 | -0.70 ▼ | -4.02 | 18,100 | 18,100 | 17,300 | 59,730 | 1,039,302,000 |
11/03/2022 | 18,100 | -0.40 ▼ | -2.21 | 18,500 | 18,500 | 17,950 | 59,160 | 1,070,796,000 |
10/03/2022 | 18,500 | 0.30 ▲ | 1.62 | 18,200 | 18,800 | 18,350 | 43,920 | 812,520,000 |
09/03/2022 | 18,200 | -0.30 ▼ | -1.65 | 18,500 | 18,600 | 17,850 | 58,690 | 1,068,158,000 |
08/03/2022 | 18,500 | -0.60 ▼ | -3.24 | 19,100 | 19,100 | 18,350 | 66,300 | 1,226,550,000 |
07/03/2022 | 19,100 | 0.85 ▲ | 4.45 | 18,250 | 19,350 | 18,100 | 165,400 | 3,159,140,000 |
05/03/2022 | 18,250 | 0.40 ▲ | 2.19 | 17,850 | 18,550 | 17,850 | 99,750 | 1,820,437,500 |
04/03/2022 | 18,250 | 0.40 ▲ | 2.19 | 17,850 | 18,550 | 17,850 | 99,750 | 1,820,437,500 |
03/03/2022 | 17,850 | 0.00 ■■ | 0.00 | 17,850 | 18,000 | 17,300 | 38,670 | 690,259,500 |
02/03/2022 | 17,850 | -0.25 ▼ | -1.40 | 18,100 | 18,100 | 17,700 | 39,570 | 706,324,500 |
01/03/2022 | 18,100 | 0.50 ▲ | 2.76 | 17,600 | 18,350 | 17,500 | 53,380 | 966,178,000 |
28/02/2022 | 17,600 | -0.30 ▼ | -1.70 | 17,900 | 18,000 | 17,200 | 51,180 | 900,768,000 |
25/02/2022 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,350 | 17,800 | 51,660 | 924,714,000 |
24/02/2022 | 17,800 | -0.65 ▼ | -3.65 | 18,450 | 18,600 | 17,300 | 70,530 | 1,255,434,000 |
23/02/2022 | 18,450 | 0.15 ▲ | 0.81 | 18,300 | 18,800 | 18,300 | 50,670 | 934,861,500 |
22/02/2022 | 18,300 | -0.35 ▼ | -1.91 | 18,650 | 18,500 | 17,800 | 101,360 | 1,854,888,000 |
21/02/2022 | 18,650 | 0.10 ▲ | 0.54 | 18,550 | 19,100 | 18,100 | 83,090 | 1,549,628,500 |
19/02/2022 | 18,550 | 0.50 ▲ | 2.70 | 18,050 | 18,700 | 17,900 | 50,170 | 930,653,500 |
18/02/2022 | 18,550 | 0.50 ▲ | 2.70 | 18,050 | 18,700 | 17,900 | 50,170 | 930,653,500 |
17/02/2022 | 18,050 | -0.15 ▼ | -0.83 | 18,200 | 18,500 | 17,900 | 51,280 | 925,604,000 |
16/02/2022 | 18,200 | 1.00 ▲ | 5.49 | 17,200 | 18,400 | 17,400 | 79,950 | 1,455,090,000 |
15/02/2022 | 17,200 | 0.05 ▲ | 0.29 | 17,150 | 17,400 | 17,000 | 22,110 | 380,292,000 |
14/02/2022 | 17,150 | -0.50 ▼ | -2.92 | 17,650 | 17,500 | 17,000 | 39,140 | 671,251,000 |
11/02/2022 | 17,650 | -0.20 ▼ | -1.13 | 17,850 | 17,800 | 17,500 | 29,990 | 529,323,500 |
10/02/2022 | 17,850 | 0.25 ▲ | 1.40 | 17,600 | 18,100 | 17,500 | 39,280 | 701,148,000 |
09/02/2022 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 17,700 | 16,450 | 63,620 | 1,119,712,000 |
08/02/2022 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,300 | 16,600 | 38,850 | 656,565,000 |
07/02/2022 | 17,000 | 1.10 ▲ | 6.47 | 15,900 | 17,000 | 16,150 | 46,880 | 796,960,000 |
28/01/2022 | 15,900 | 0.50 ▲ | 3.14 | 15,400 | 16,000 | 15,200 | 36,370 | 578,283,000 |
27/01/2022 | 15,400 | -1.10 ▼ | -7.14 | 16,500 | 16,750 | 15,350 | 57,660 | 887,964,000 |
26/01/2022 | 16,500 | -0.90 ▼ | -5.45 | 17,400 | 17,500 | 16,450 | 64,710 | 1,067,715,000 |
25/01/2022 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,800 | 16,600 | 43,210 | 751,854,000 |
24/01/2022 | 17,400 | -1.30 ▼ | -7.47 | 18,700 | 18,200 | 17,400 | 73,490 | 1,278,726,000 |
21/01/2022 | 18,700 | 0.50 ▲ | 2.67 | 18,200 | 19,000 | 18,200 | 70,750 | 1,323,025,000 |
20/01/2022 | 18,200 | 1.15 ▲ | 6.32 | 17,050 | 18,200 | 17,150 | 31,600 | 575,120,000 |
19/01/2022 | 17,250 | -0.95 ▼ | -5.51 | 18,200 | 18,000 | 16,950 | 185,250 | 3,195,562,500 |
18/01/2022 | 18,200 | -1.35 ▼ | -7.42 | 19,550 | 19,000 | 18,200 | 87,450 | 1,591,590,000 |
17/01/2022 | 19,700 | -1.30 ▼ | -6.60 | 21,000 | 21,500 | 19,550 | 82,800 | 1,631,160,000 |
16/01/2022 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,800 | 19,950 | 130,780 | 2,746,380,000 |
14/01/2022 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,800 | 19,950 | 130,780 | 2,746,380,000 |
13/01/2022 | 21,400 | -1.60 ▼ | -7.48 | 23,000 | 22,800 | 21,400 | 407,720 | 8,725,208,000 |
12/01/2022 | 23,000 | -1.70 ▼ | -7.39 | 24,700 | 24,500 | 23,000 | 169,930 | 3,908,390,000 |
11/01/2022 | 24,700 | -0.40 ▼ | -1.62 | 25,100 | 25,300 | 24,500 | 132,160 | 3,264,352,000 |
10/01/2022 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 26,500 | 23,500 | 277,770 | 6,972,027,000 |
07/01/2022 | 25,000 | 0.15 ▲ | 0.60 | 24,850 | 25,750 | 24,700 | 191,530 | 4,788,250,000 |
06/01/2022 | 24,850 | -0.50 ▼ | -2.01 | 25,350 | 25,350 | 24,600 | 174,690 | 4,341,046,500 |
05/01/2022 | 25,350 | 0.35 ▲ | 1.38 | 25,000 | 25,800 | 24,900 | 170,230 | 4,315,330,500 |
04/01/2022 | 25,000 | 0.00 ■■ | 0.00 | 23,400 | 25,000 | 23,600 | 159,330 | 3,983,250,000 |
03/01/2022 | 23,300 | -1.40 ▼ | -6.01 | 24,700 | 24,900 | 23,050 | 222,270 | 5,178,891,000 |
31/12/2021 | 23,400 | -0.80 ▼ | -3.42 | 24,200 | 24,550 | 23,300 | 193,500 | 4,527,900,000 |
30/12/2021 | 24,200 | -1.00 ▼ | -4.13 | 25,200 | 25,200 | 24,100 | 228,350 | 5,526,070,000 |
29/12/2021 | 25,200 | -1.10 ▼ | -4.37 | 26,300 | 26,500 | 25,200 | 160,980 | 4,056,696,000 |
23/12/2021 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 23,800 | 441,430 | 11,234,393,500 |
22/12/2021 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 23,800 | 441,430 | 11,234,393,500 |
21/12/2021 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 24,000 | 23,000 | 174,170 | 4,145,246,000 |
20/12/2021 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,750 | 23,100 | 96,370 | 2,245,421,000 |
17/12/2021 | 23,600 | 0.05 ▲ | 0.21 | 23,600 | 24,900 | 23,550 | 347,590 | 8,203,124,000 |
16/12/2021 | 23,600 | 0.80 ▲ | 3.39 | 22,800 | 23,600 | 22,250 | 201,190 | 4,748,084,000 |
15/12/2021 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,450 | 22,400 | 98,320 | 2,241,696,000 |
14/12/2021 | 22,900 | -0.80 ▼ | -3.49 | 23,700 | 23,800 | 22,700 | 117,130 | 2,682,277,000 |
13/12/2021 | 23,700 | 0.75 ▲ | 3.16 | 22,950 | 24,500 | 22,600 | 174,900 | 4,145,130,000 |
12/12/2021 | 22,950 | 0.10 ▲ | 0.44 | 22,850 | 23,400 | 22,500 | 76,540 | 1,756,593,000 |
10/12/2021 | 22,950 | 0.10 ▲ | 0.44 | 22,850 | 23,400 | 22,500 | 76,540 | 1,756,593,000 |
09/12/2021 | 22,850 | 0.85 ▲ | 3.72 | 22,000 | 22,850 | 21,850 | 68,040 | 1,554,714,000 |
08/12/2021 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,500 | 21,500 | 83,280 | 1,832,160,000 |
07/12/2021 | 22,200 | 0.50 ▲ | 2.25 | 21,700 | 22,600 | 21,500 | 90,270 | 2,003,994,000 |
06/12/2021 | 21,700 | -1.60 ▼ | -7.37 | 23,300 | 23,500 | 21,700 | 156,100 | 3,387,370,000 |
04/12/2021 | 23,300 | -1.40 ▼ | -6.01 | 24,700 | 24,900 | 23,050 | 222,270 | 5,178,891,000 |
03/12/2021 | 23,300 | -1.40 ▼ | -6.01 | 24,700 | 24,900 | 23,050 | 222,270 | 5,178,891,000 |
02/12/2021 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 25,900 | 24,550 | 147,430 | 3,641,521,000 |
01/12/2021 | 24,900 | 0.75 ▲ | 3.01 | 24,150 | 25,500 | 24,700 | 161,000 | 4,008,900,000 |
30/11/2021 | 24,150 | 1.55 ▲ | 6.42 | 22,600 | 24,150 | 22,750 | 268,660 | 6,488,139,000 |
29/11/2021 | 22,600 | 0.20 ▲ | 0.88 | 22,400 | 22,900 | 21,250 | 118,790 | 2,684,654,000 |
28/11/2021 | 22,400 | -0.80 ▼ | -3.57 | 23,200 | 23,300 | 22,400 | 144,490 | 3,236,576,000 |
26/11/2021 | 22,400 | -0.80 ▼ | -3.57 | 23,200 | 23,300 | 22,400 | 144,490 | 3,236,576,000 |
25/11/2021 | 23,200 | 0.90 ▲ | 3.88 | 22,300 | 23,700 | 22,100 | 174,130 | 4,039,816,000 |
24/11/2021 | 22,300 | -0.30 ▼ | -1.35 | 22,600 | 23,250 | 21,950 | 141,960 | 3,165,708,000 |
23/11/2021 | 22,600 | 1.40 ▲ | 6.19 | 21,200 | 22,650 | 20,000 | 215,150 | 4,862,390,000 |
22/11/2021 | 21,200 | -1.50 ▼ | -7.08 | 22,700 | 23,300 | 21,200 | 226,180 | 4,795,016,000 |
19/11/2021 | 25,000 | -0.45 ▼ | -1.80 | 25,450 | 26,300 | 23,700 | 312,750 | 7,818,750,000 |
18/11/2021 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 23,500 | 434,790 | 11,065,405,500 |
17/11/2021 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 24,400 | 23,300 | 215,750 | 5,134,850,000 |
16/11/2021 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 24,050 | 22,950 | 217,060 | 5,122,616,000 |
15/11/2021 | 23,800 | -0.05 ▼ | -0.21 | 23,850 | 24,900 | 23,400 | 294,410 | 7,006,958,000 |
14/11/2021 | 23,850 | -0.65 ▼ | -2.73 | 24,500 | 24,500 | 23,400 | 239,170 | 5,704,204,500 |
12/11/2021 | 23,850 | -0.65 ▼ | -2.73 | 24,500 | 24,500 | 23,400 | 239,170 | 5,704,204,500 |
11/11/2021 | 24,500 | 0.35 ▲ | 1.43 | 24,150 | 25,050 | 23,800 | 297,100 | 7,278,950,000 |
10/11/2021 | 24,150 | 1.15 ▲ | 4.76 | 23,000 | 24,150 | 23,050 | 238,790 | 5,766,778,500 |
09/11/2021 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,400 | 22,050 | 193,420 | 4,448,660,000 |
08/11/2021 | 22,500 | 0.55 ▲ | 2.44 | 21,950 | 22,950 | 22,000 | 161,230 | 3,627,675,000 |
05/11/2021 | 21,950 | -0.05 ▼ | -0.23 | 22,000 | 22,500 | 21,050 | 195,320 | 4,287,274,000 |
04/11/2021 | 23,250 | -1.75 ▼ | -7.53 | 25,000 | 25,150 | 23,250 | 470,780 | 10,945,635,000 |
03/11/2021 | 23,250 | -1.75 ▼ | -7.53 | 25,000 | 25,150 | 23,250 | 470,780 | 10,945,635,000 |
02/11/2021 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,500 | 24,050 | 313,240 | 7,831,000,000 |
01/11/2021 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 25,400 | 24,000 | 207,750 | 5,131,425,000 |
29/10/2021 | 24,600 | 1.35 ▲ | 5.49 | 23,250 | 24,600 | 23,100 | 259,570 | 6,385,422,000 |
28/10/2021 | 23,250 | 0.50 ▲ | 2.15 | 22,750 | 23,800 | 22,600 | 237,830 | 5,529,547,500 |
27/10/2021 | 22,750 | 0.05 ▲ | 0.22 | 22,700 | 23,500 | 22,200 | 277,580 | 6,314,945,000 |
26/10/2021 | 22,700 | 0.05 ▲ | 0.22 | 22,650 | 23,600 | 22,000 | 396,730 | 9,005,771,000 |
25/10/2021 | 22,650 | 1.45 ▲ | 6.40 | 21,200 | 22,650 | 20,700 | 207,160 | 4,692,174,000 |
23/10/2021 | 21,200 | 0.50 ▲ | 2.36 | 20,700 | 21,750 | 20,700 | 395,930 | 8,393,716,000 |
22/10/2021 | 21,200 | 0.50 ▲ | 2.36 | 20,700 | 21,750 | 20,700 | 395,930 | 8,393,716,000 |
21/10/2021 | 20,700 | 1.35 ▲ | 6.52 | 19,350 | 20,700 | 20,000 | 230,030 | 4,761,621,000 |
20/10/2021 | 19,350 | 1.25 ▲ | 6.46 | 18,100 | 19,350 | 17,900 | 639,130 | 12,367,165,500 |
19/10/2021 | 18,100 | 0.40 ▲ | 2.21 | 17,700 | 18,300 | 17,300 | 284,750 | 5,153,975,000 |
18/10/2021 | 17,700 | -0.25 ▼ | -1.41 | 17,950 | 18,400 | 17,500 | 176,420 | 3,122,634,000 |
15/10/2021 | 17,950 | -0.60 ▼ | -3.34 | 18,550 | 18,700 | 17,600 | 252,750 | 4,536,862,500 |
14/10/2021 | 18,550 | 1.15 ▲ | 6.20 | 17,400 | 18,600 | 17,500 | 444,350 | 8,242,692,500 |
13/10/2021 | 17,400 | 0.80 ▲ | 4.60 | 16,600 | 17,750 | 16,650 | 180,290 | 3,137,046,000 |
12/10/2021 | 16,600 | 0.15 ▲ | 0.90 | 16,450 | 16,900 | 16,500 | 364,220 | 6,046,052,000 |
11/10/2021 | 16,450 | 0.35 ▲ | 2.13 | 16,100 | 16,700 | 16,150 | 523,930 | 8,618,648,500 |
08/10/2021 | 16,100 | -0.15 ▼ | -0.93 | 16,250 | 16,600 | 16,000 | 68,330 | 1,100,113,000 |
07/10/2021 | 16,250 | 0.40 ▲ | 2.46 | 15,850 | 16,500 | 15,750 | 125,800 | 2,044,250,000 |
06/10/2021 | 15,850 | 0.35 ▲ | 2.21 | 15,500 | 16,250 | 15,700 | 59,690 | 946,086,500 |
05/10/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,600 | 15,200 | 72,700 | 1,126,850,000 |
04/10/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,400 | 15,000 | 29,930 | 454,936,000 |
01/10/2021 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,650 | 15,300 | 28,820 | 440,946,000 |
30/09/2021 | 15,350 | 0.35 ▲ | 2.28 | 15,000 | 15,600 | 15,000 | 68,540 | 1,052,089,000 |
29/09/2021 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,200 | 14,800 | 23,850 | 357,750,000 |
28/09/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,350 | 14,800 | 61,870 | 946,611,000 |
27/09/2021 | 15,500 | -0.80 ▼ | -5.16 | 16,300 | 16,200 | 15,500 | 107,350 | 1,663,925,000 |
24/09/2021 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,000 | 16,250 | 41,260 | 672,538,000 |
23/09/2021 | 16,900 | 0.90 ▲ | 5.33 | 16,000 | 17,100 | 16,500 | 161,150 | 2,723,435,000 |
22/09/2021 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 15,500 | 220,320 | 3,525,120,000 |
21/09/2021 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,850 | 15,200 | 31,170 | 489,369,000 |
20/09/2021 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,350 | 15,650 | 77,300 | 1,236,800,000 |
18/09/2021 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,500 | 14,550 | 53,520 | 818,856,000 |
17/09/2021 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,500 | 14,550 | 53,520 | 818,856,000 |
16/09/2021 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 14,700 | 14,400 | 15,160 | 222,852,000 |
15/09/2021 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,700 | 14,300 | 12,800 | 185,600,000 |
14/09/2021 | 14,450 | -0.25 ▼ | -1.73 | 14,700 | 14,800 | 14,450 | 11,920 | 172,244,000 |
13/09/2021 | 14,700 | 0.25 ▲ | 1.70 | 14,450 | 14,900 | 14,450 | 12,800 | 188,160,000 |
10/09/2021 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,500 | 14,100 | 7,100 | 102,595,000 |
09/09/2021 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,500 | 14,000 | 19,220 | 278,690,000 |
08/09/2021 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,600 | 4,060 | 59,682,000 |
07/09/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,400 | 14,700 | 14,320 | 211,936,000 |
06/09/2021 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,950 | 14,300 | 51,310 | 764,519,000 |
05/09/2021 | 13,350 | 0.25 ▲ | 1.87 | 13,100 | 13,100 | 12,600 | 2,720 | 36,312,000 |
03/09/2021 | 12,850 | -0.25 ▼ | -1.95 | 13,100 | 13,100 | 12,600 | 1,640 | 21,074,000 |
01/09/2021 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,400 | 13,900 | 8,890 | 124,460,000 |
31/08/2021 | 14,000 | 0.05 ▲ | 0.36 | 13,950 | 14,200 | 13,850 | 7,640 | 106,960,000 |
30/08/2021 | 13,950 | 0.35 ▲ | 2.51 | 13,600 | 14,000 | 13,700 | 3,800 | 53,010,000 |
27/08/2021 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,800 | 13,400 | 560 | 7,616,000 |
26/08/2021 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,800 | 13,500 | 750 | 10,275,000 |
25/08/2021 | 13,500 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,250 | 2,000 | 27,000,000 |
24/08/2021 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,800 | 13,400 | 2,800 | 37,800,000 |
23/08/2021 | 13,800 | -0.40 ▼ | -2.90 | 13,800 | 13,900 | 13,400 | 3,050 | 42,090,000 |
20/08/2021 | 13,800 | -0.35 ▼ | -2.54 | 14,150 | 14,150 | 13,600 | 10,170 | 140,346,000 |
19/08/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,150 | 14,250 | 13,800 | 8,040 | 113,766,000 |
18/08/2021 | 14,150 | 0.10 ▲ | 0.71 | 14,050 | 14,300 | 14,000 | 6,820 | 96,503,000 |
17/08/2021 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,700 | 14,000 | 9,150 | 128,557,500 |
16/08/2021 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,650 | 10,750 | 150,500,000 |
13/08/2021 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,450 | 4,450 | 61,410,000 |
12/08/2021 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,500 | 3,380 | 46,306,000 |
11/08/2021 | 13,800 | -0.15 ▼ | -1.09 | 13,950 | 13,950 | 13,350 | 3,490 | 48,162,000 |
10/08/2021 | 13,950 | -0.05 ▼ | -0.36 | 13,950 | 14,200 | 13,000 | 9,870 | 137,686,500 |
09/08/2021 | 13,950 | 0.20 ▲ | 1.43 | 13,750 | 14,100 | 13,600 | 7,790 | 108,670,500 |
08/08/2021 | 13,750 | 0.40 ▲ | 2.91 | 13,350 | 13,800 | 13,350 | 7,170 | 98,587,500 |
06/08/2021 | 13,750 | 0.40 ▲ | 2.91 | 13,350 | 13,800 | 13,350 | 7,170 | 98,587,500 |
05/08/2021 | 13,350 | 0.35 ▲ | 2.62 | 13,000 | 13,400 | 12,950 | 2,720 | 36,312,000 |
04/08/2021 | 13,000 | 0.15 ▲ | 1.15 | 12,850 | 13,000 | 12,800 | 980 | 12,740,000 |
03/08/2021 | 12,850 | -0.25 ▼ | -1.95 | 13,100 | 13,100 | 12,600 | 1,640 | 21,074,000 |
02/08/2021 | 13,100 | 0.30 ▲ | 2.29 | 12,800 | 13,100 | 12,850 | 2,160 | 28,296,000 |
30/07/2021 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 13,300 | 12,600 | 1,760 | 22,528,000 |
29/07/2021 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,900 | 12,500 | 220 | 2,772,000 |
28/07/2021 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,800 | 70 | 903,000 |
27/07/2021 | 12,800 | 0.05 ▲ | 0.39 | 12,750 | 13,050 | 12,800 | 700 | 8,960,000 |
26/07/2021 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 12,900 | 12,200 | 220 | 2,805,000 |
23/07/2021 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,700 | 670 | 8,509,000 |
21/07/2021 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,700 | 12,400 | 240 | 3,024,000 |
20/07/2021 | 12,800 | 0.15 ▲ | 1.17 | 12,650 | 12,800 | 12,000 | 2,820 | 36,096,000 |
19/07/2021 | 12,650 | -0.95 ▼ | -7.51 | 13,600 | 13,000 | 12,650 | 2,500 | 31,625,000 |
16/07/2021 | 13,600 | 0.25 ▲ | 1.84 | 13,350 | 13,600 | 13,200 | 560 | 7,616,000 |
15/07/2021 | 13,350 | 0.05 ▲ | 0.37 | 13,300 | 13,400 | 13,300 | 980 | 13,083,000 |
14/07/2021 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,300 | 13,250 | 340 | 4,522,000 |
13/07/2021 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,700 | 13,200 | 810 | 11,097,000 |
12/07/2021 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,550 | 13,200 | 3,240 | 42,768,000 |
09/07/2021 | 13,700 | 0.05 ▲ | 0.36 | 13,700 | 13,750 | 13,700 | 620 | 8,494,000 |
08/07/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,700 | 13,850 | 13,700 | 2,020 | 27,674,000 |
07/07/2021 | 13,700 | -0.35 ▼ | -2.55 | 14,050 | 14,050 | 13,500 | 7,990 | 109,463,000 |
06/07/2021 | 14,050 | -0.65 ▼ | -4.63 | 14,700 | 14,750 | 14,000 | 3,760 | 52,828,000 |
05/07/2021 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,000 | 14,600 | 3,970 | 58,359,000 |
02/07/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 15,000 | 8,140 | 122,100,000 |
01/07/2021 | 15,100 | 0.35 ▲ | 2.32 | 14,750 | 15,100 | 14,600 | 7,400 | 111,740,000 |
30/06/2021 | 14,750 | 0.05 ▲ | 0.34 | 14,700 | 14,750 | 14,500 | 1,560 | 23,010,000 |
29/06/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,900 | 14,650 | 3,820 | 56,154,000 |
28/06/2021 | 14,600 | -0.15 ▼ | -1.03 | 14,750 | 14,850 | 14,450 | 1,460 | 21,316,000 |
25/06/2021 | 14,750 | 0.20 ▲ | 1.36 | 14,550 | 14,750 | 14,400 | 2,650 | 39,087,500 |
24/06/2021 | 14,550 | -0.20 ▼ | -1.37 | 14,750 | 14,700 | 14,450 | 2,970 | 43,213,500 |
23/06/2021 | 14,750 | -0.20 ▼ | -1.36 | 14,950 | 15,100 | 14,600 | 8,020 | 118,295,000 |
22/06/2021 | 14,950 | 0.05 ▲ | 0.33 | 14,900 | 15,100 | 14,800 | 6,770 | 101,211,500 |
21/06/2021 | 14,900 | -0.10 ▼ | -0.67 | 14,950 | 15,000 | 14,700 | 3,380 | 50,362,000 |
18/06/2021 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,400 | 14,900 | 10,940 | 163,553,000 |
17/06/2021 | 15,000 | 0.95 ▲ | 6.33 | 14,050 | 15,000 | 14,150 | 21,700 | 325,500,000 |
16/06/2021 | 14,050 | -0.15 ▼ | -1.07 | 14,200 | 14,450 | 14,000 | 9,380 | 131,789,000 |
15/06/2021 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,050 | 1,590 | 22,578,000 |
14/06/2021 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,200 | 14,000 | 5,860 | 82,626,000 |
11/06/2021 | 14,300 | 0.40 ▲ | 2.80 | 13,900 | 14,300 | 13,700 | 1,670 | 23,881,000 |
10/06/2021 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,100 | 13,700 | 2,430 | 33,777,000 |
09/06/2021 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,700 | 4,450 | 62,745,000 |
08/06/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,500 | 14,000 | 1,390 | 19,460,000 |
07/06/2021 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,600 | 14,150 | 2,740 | 39,182,000 |
04/06/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,600 | 15,000 | 14,200 | 5,360 | 78,256,000 |
03/06/2021 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,000 | 14,500 | 7,140 | 104,244,000 |
02/06/2021 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,500 | 15,000 | 9,470 | 142,050,000 |
01/06/2021 | 15,000 | 0.80 ▲ | 5.33 | 14,200 | 15,100 | 14,300 | 12,360 | 185,400,000 |
31/05/2021 | 14,200 | -3.20 ▼ | -22.54 | 14,000 | 14,200 | 13,700 | 2,980 | 42,316,000 |
28/05/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,800 | 3,360 | 47,040,000 |
27/05/2021 | 13,900 | -0.35 ▼ | -2.52 | 14,250 | 14,200 | 13,900 | 1,950 | 27,105,000 |
26/05/2021 | 14,250 | -0.15 ▼ | -1.05 | 14,400 | 14,900 | 14,100 | 1,640 | 23,370,000 |
25/05/2021 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,800 | 14,300 | 3,450 | 49,680,000 |
24/05/2021 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,600 | 14,000 | 2,300 | 32,890,000 |
23/05/2021 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,400 | 13,200 | 4,790 | 67,060,000 |
21/05/2021 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,400 | 13,200 | 4,790 | 67,060,000 |
20/05/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,300 | 13,500 | 2,800 | 39,200,000 |
19/05/2021 | 14,300 | -0.40 ▼ | -2.80 | 14,700 | 14,700 | 14,200 | 2,330 | 33,319,000 |
18/05/2021 | 14,700 | -0.50 ▼ | -3.40 | 15,200 | 15,150 | 14,600 | 2,190 | 32,193,000 |
17/05/2021 | 15,200 | -0.35 ▼ | -2.30 | 15,200 | 15,200 | 14,850 | 1,310 | 19,912,000 |
14/05/2021 | 15,200 | -0.05 ▼ | -0.33 | 15,250 | 15,300 | 14,800 | 4,420 | 67,184,000 |
13/05/2021 | 15,250 | -0.20 ▼ | -1.31 | 15,450 | 15,350 | 15,250 | 2,810 | 42,852,500 |
12/05/2021 | 15,450 | -0.10 ▼ | -0.65 | 15,550 | 15,850 | 15,400 | 1,500 | 23,175,000 |
11/05/2021 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 16,100 | 15,500 | 1,620 | 25,191,000 |
10/05/2021 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,700 | 15,250 | 2,050 | 31,775,000 |
07/05/2021 | 15,700 | 0.05 ▲ | 0.32 | 15,650 | 16,400 | 15,650 | 3,110 | 48,827,000 |
06/05/2021 | 15,650 | 0.05 ▲ | 0.32 | 15,600 | 15,800 | 15,600 | 5,080 | 79,502,000 |
05/05/2021 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,300 | 9,480 | 147,888,000 |
04/05/2021 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 15,100 | 1,140 | 17,670,000 |
03/05/2021 | 19,000 | 1.20 ▲ | 6.32 | 17,800 | 19,000 | 19,000 | 250 | 4,750,000 |
29/04/2021 | 15,600 | -0.05 ▼ | -0.32 | 15,650 | 15,700 | 15,600 | 710 | 11,076,000 |
28/04/2021 | 15,650 | 0.05 ▲ | 0.32 | 15,600 | 16,000 | 15,600 | 1,180 | 18,467,000 |
27/04/2021 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,600 | 2,260 | 35,256,000 |
26/04/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,100 | 6,800 | 108,800,000 |
23/04/2021 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 15,100 | 5,230 | 83,157,000 |
22/04/2021 | 15,500 | -0.55 ▼ | -3.55 | 16,050 | 16,250 | 15,500 | 4,700 | 72,850,000 |
20/04/2021 | 16,050 | -0.15 ▼ | -0.93 | 16,200 | 16,550 | 16,050 | 3,970 | 63,718,500 |
19/04/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,050 | 2,770 | 44,874,000 |
16/04/2021 | 16,200 | -0.55 ▼ | -3.40 | 16,750 | 17,200 | 15,800 | 8,580 | 138,996,000 |
15/04/2021 | 16,750 | -0.35 ▼ | -2.09 | 17,100 | 17,950 | 16,750 | 6,920 | 115,910,000 |
14/04/2021 | 17,100 | -0.05 ▼ | -0.29 | 17,100 | 17,600 | 16,800 | 6,660 | 113,886,000 |
13/04/2021 | 17,100 | -0.60 ▼ | -3.51 | 17,700 | 17,850 | 17,000 | 5,290 | 90,459,000 |
12/04/2021 | 17,700 | 0.90 ▲ | 5.08 | 17,800 | 18,000 | 17,400 | 11,240 | 198,948,000 |
09/04/2021 | 17,800 | 0.60 ▲ | 3.37 | 17,200 | 17,850 | 17,300 | 8,360 | 148,808,000 |
08/04/2021 | 17,200 | 0.15 ▲ | 0.87 | 17,050 | 17,400 | 17,050 | 3,680 | 63,296,000 |
07/04/2021 | 17,050 | 0.05 ▲ | 0.29 | 17,000 | 17,450 | 17,000 | 3,000 | 51,150,000 |
06/04/2021 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,450 | 16,650 | 3,410 | 57,970,000 |
05/04/2021 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,650 | 17,400 | 4,250 | 73,950,000 |
03/04/2021 | 19,000 | 1.20 ▲ | 6.32 | 17,800 | 17,800 | 17,500 | 250 | 4,750,000 |
02/04/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,500 | 1,000 | 17,600,000 |
01/04/2021 | 17,800 | 0.40 ▲ | 2.25 | 17,400 | 17,950 | 17,450 | 9,780 | 174,084,000 |
31/03/2021 | 17,400 | 0.05 ▲ | 0.29 | 17,400 | 17,500 | 17,000 | 8,170 | 142,158,000 |
30/03/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,450 | 17,050 | 4,080 | 70,992,000 |
29/03/2021 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,300 | 16,600 | 12,060 | 208,638,000 |
26/03/2021 | 16,600 | -0.60 ▼ | -3.61 | 17,200 | 17,000 | 16,500 | 2,960 | 49,136,000 |
25/03/2021 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,400 | 16,900 | 4,320 | 74,304,000 |
24/03/2021 | 17,000 | -0.65 ▼ | -3.82 | 17,650 | 17,500 | 16,900 | 10,070 | 171,190,000 |
23/03/2021 | 17,650 | -0.70 ▼ | -3.97 | 18,350 | 18,450 | 17,600 | 9,160 | 161,674,000 |
22/03/2021 | 18,350 | 0.05 ▲ | 0.27 | 18,300 | 18,700 | 18,350 | 12,890 | 236,531,500 |
19/03/2021 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,200 | 8,210 | 150,243,000 |
18/03/2021 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,300 | 17,900 | 7,890 | 143,598,000 |
17/03/2021 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,300 | 17,600 | 16,810 | 302,580,000 |
16/03/2021 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,550 | 17,200 | 7,220 | 126,350,000 |
15/03/2021 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,600 | 17,000 | 8,660 | 150,684,000 |
12/03/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,200 | 16,800 | 6,290 | 106,930,000 |
11/03/2021 | 16,800 | -0.65 ▼ | -3.87 | 17,450 | 17,450 | 16,400 | 3,470 | 58,296,000 |
10/03/2021 | 17,450 | -0.35 ▼ | -2.01 | 17,800 | 18,000 | 17,000 | 4,230 | 73,813,500 |
09/03/2021 | 17,800 | 0.50 ▲ | 2.81 | 17,300 | 17,900 | 17,000 | 9,930 | 176,754,000 |
08/03/2021 | 17,300 | 0.60 ▲ | 3.47 | 16,700 | 17,400 | 16,800 | 12,400 | 214,520,000 |
05/03/2021 | 16,700 | 0.85 ▲ | 5.09 | 15,850 | 16,700 | 15,800 | 7,770 | 129,759,000 |
04/03/2021 | 15,850 | -0.15 ▼ | -0.95 | 16,000 | 16,100 | 15,600 | 11,000 | 174,350,000 |
03/03/2021 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,350 | 15,900 | 15,780 | 252,480,000 |
02/03/2021 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,400 | 16,200 | 4,570 | 74,491,000 |
01/03/2021 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,400 | 14,950 | 10,060 | 162,972,000 |
26/02/2021 | 16,050 | -0.35 ▼ | -2.18 | 16,400 | 16,400 | 16,000 | 4,230 | 67,891,500 |
25/02/2021 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,500 | 16,000 | 9,430 | 154,652,000 |
24/02/2021 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 17,100 | 16,000 | 4,470 | 71,520,000 |
23/02/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,450 | 16,800 | 10,290 | 172,872,000 |
22/02/2021 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,400 | 16,600 | 8,300 | 141,100,000 |
19/02/2021 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,600 | 16,300 | 3,020 | 50,132,000 |
18/02/2021 | 16,400 | -0.60 ▼ | -3.66 | 17,000 | 17,000 | 16,400 | 4,290 | 70,356,000 |
17/02/2021 | 17,000 | 0.80 ▲ | 4.71 | 16,200 | 17,300 | 15,300 | 6,360 | 108,120,000 |
09/02/2021 | 16,200 | -0.25 ▼ | -1.54 | 16,450 | 16,650 | 16,200 | 5,520 | 89,424,000 |
08/02/2021 | 16,450 | 0.55 ▲ | 3.34 | 15,900 | 17,000 | 15,900 | 15,350 | 252,507,500 |
05/02/2021 | 15,900 | 1.00 ▲ | 6.29 | 14,900 | 15,900 | 15,000 | 7,910 | 125,769,000 |
05/01/2021 | 16,200 | 0.85 ▲ | 5.25 | 15,350 | 16,400 | 15,200 | 1,050 | 17,010,000 |
04/01/2021 | 15,350 | -0.10 ▼ | -0.65 | 15,350 | 15,350 | 15,250 | 180 | 2,763,000 |
01/01/2021 | 15,350 | -0.15 ▼ | -0.98 | 15,350 | 15,350 | 14,900 | 27,460 | 421,511,000 |
31/12/2020 | 15,350 | -0.15 ▼ | -0.98 | 15,350 | 15,350 | 14,900 | 27,460 | 421,511,000 |
30/12/2020 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,500 | 15,100 | 45,480 | 698,118,000 |
29/12/2020 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,700 | 15,150 | 470 | 7,285,000 |
28/12/2020 | 15,200 | -0.70 ▼ | -4.61 | 15,850 | 15,250 | 15,100 | 430 | 6,536,000 |
27/12/2020 | 15,850 | -0.10 ▼ | -0.63 | 15,950 | 15,950 | 15,000 | 1,606 | 25,455,100 |
25/12/2020 | 15,850 | -0.10 ▼ | -0.63 | 15,950 | 15,950 | 15,000 | 1,606 | 25,455,100 |
24/12/2020 | 15,950 | 0.40 ▲ | 2.51 | 15,500 | 16,000 | 15,100 | 153 | 2,440,350 |
23/12/2020 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,050 | 1,031 | 15,980,500 |
22/12/2020 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 148 | 2,294,000 |
21/12/2020 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 14,900 | 262 | 4,061,000 |
20/12/2020 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,500 | 15,000 | 500 | 7,500,000 |
18/12/2020 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,500 | 15,000 | 500 | 7,500,000 |
17/12/2020 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 14,700 | 279 | 4,324,500 |
16/12/2020 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 14,700 | 279 | 4,324,500 |
15/12/2020 | 15,600 | 0.40 ▲ | 2.56 | 15,200 | 15,600 | 15,000 | 775 | 12,090,000 |
14/12/2020 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,200 | 732 | 11,126,400 |
13/12/2020 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,000 | 389 | 5,990,600 |
11/12/2020 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,000 | 389 | 5,990,600 |
10/12/2020 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,600 | 15,000 | 1,455 | 22,116,000 |
09/12/2020 | 15,600 | -0.40 ▼ | -2.56 | 15,950 | 16,600 | 15,600 | 1,751 | 27,315,600 |
08/12/2020 | 15,950 | 0.30 ▲ | 1.88 | 15,700 | 15,950 | 15,700 | 102 | 1,626,900 |
07/12/2020 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 16,500 | 15,500 | 1,681 | 26,391,700 |
04/12/2020 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,900 | 15,700 | 5,020 | 79,316,000 |
03/12/2020 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,800 | 15,500 | 5,216 | 81,891,200 |
02/12/2020 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,100 | 9 | 139,500 |
01/12/2020 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,200 | 1,489 | 22,930,600 |
30/11/2020 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,200 | 14,900 | 31,680 | 481,536,000 |
29/11/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 7,750 | 115,475,000 |
27/11/2020 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 7,750 | 115,475,000 |
26/11/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 1,760 | 26,048,000 |
25/11/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 30,500 | 451,400,000 |
24/11/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,700 | 7,350 | 108,780,000 |
23/11/2020 | 14,800 | 0.25 ▲ | 1.69 | 14,550 | 14,800 | 14,800 | 10 | 148,000 |
20/11/2020 | 14,550 | 0.30 ▲ | 2.06 | 14,300 | 14,550 | 14,300 | 1,508 | 21,941,400 |
19/11/2020 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,300 | 3,132 | 44,787,600 |
18/11/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 50 | 720,000 |
17/11/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,400 | 530 | 7,632,000 |
16/11/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 14 | 201,600 |
12/11/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,450 | 14,450 | 14,400 | 1,747 | 25,156,800 |
11/11/2020 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,450 | 14,450 | 2,072 | 29,940,400 |
10/11/2020 | 14,450 | -0.20 ▼ | -1.38 | 14,600 | 14,450 | 14,200 | 1,465 | 21,169,250 |
09/11/2020 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,400 | 1,430 | 20,878,000 |
06/11/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,450 | 14,450 | 14,000 | 311 | 4,478,400 |
05/11/2020 | 14,450 | 0.80 ▲ | 5.54 | 13,700 | 14,450 | 13,700 | 546 | 7,889,700 |
04/11/2020 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 13,800 | 13,650 | 126 | 1,726,200 |
03/11/2020 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 14,000 | 1 | 14,000 |
02/11/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,100 | 69 | 952,200 |
30/10/2020 | 13,950 | -0.90 ▼ | -6.45 | 14,800 | 14,000 | 13,000 | 89 | 1,241,550 |
29/10/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,800 | 51 | 754,800 |
28/10/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,950 | 15,200 | 15,000 | 22 | 330,000 |
27/10/2020 | 14,950 | -0.10 ▼ | -0.67 | 15,000 | 14,950 | 14,200 | 52 | 777,400 |
23/10/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 141 | 2,115,000 |
21/10/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 697 | 10,385,300 |
20/10/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 270 | 4,050,000 |
19/10/2020 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 110 | 1,650,000 |
15/10/2020 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 14,500 | 1,290 | 19,092,000 |
12/10/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,950 | 15,500 | 15,000 | 506 | 7,590,000 |
09/10/2020 | 14,950 | 0.00 ■■ | 0.00 | 14,950 | 14,950 | 14,950 | 100 | 1,495,000 |
07/10/2020 | 14,950 | -0.20 ▼ | -1.34 | 15,100 | 14,950 | 14,400 | 227 | 3,393,650 |
06/10/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 1 | 15,100 |
05/10/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,300 | 102 | 1,540,200 |
02/10/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 57 | 855,000 |
01/10/2020 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,100 | 74 | 1,110,000 |
30/09/2020 | 15,000 | 0.70 ▲ | 4.67 | 14,300 | 15,000 | 15,000 | 1 | 15,000 |
29/09/2020 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,600 | 14,300 | 451 | 6,449,300 |
28/09/2020 | 14,600 | -0.60 ▼ | -4.11 | 15,200 | 15,200 | 14,600 | 101 | 1,474,600 |
25/09/2020 | 15,200 | 0.30 ▲ | 1.97 | 14,950 | 15,200 | 14,500 | 64 | 972,800 |
24/09/2020 | 14,950 | 0.10 ▲ | 0.67 | 14,850 | 15,050 | 14,500 | 267 | 3,991,650 |
23/09/2020 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 15,000 | 14,850 | 615 | 9,132,750 |
22/09/2020 | 14,850 | -0.20 ▼ | -1.35 | 15,000 | 14,850 | 14,000 | 5 | 74,250 |
17/09/2020 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 0 | 0 | 73 | 1,095,000 |
15/09/2020 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,300 | 14,900 | 695 | 10,564,000 |
14/09/2020 | 15,000 | -0.40 ▼ | -2.67 | 15,350 | 15,300 | 15,000 | 480 | 7,200,000 |
11/09/2020 | 15,350 | 0.90 ▲ | 5.86 | 14,500 | 15,350 | 14,500 | 11 | 168,850 |
10/09/2020 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 13,300 | 3,005 | 43,572,500 |
09/09/2020 | 14,300 | -1.05 ▼ | -7.34 | 15,350 | 15,350 | 14,300 | 710 | 10,153,000 |
01/09/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,350 | 20 | 307,000 |
31/08/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,000 | 21 | 322,350 |
28/08/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,350 | 3 | 46,050 |
27/08/2020 | 15,350 | 0.20 ▲ | 1.30 | 15,200 | 15,350 | 15,000 | 238 | 3,653,300 |
25/08/2020 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,800 | 15,000 | 1,587 | 24,122,400 |
24/08/2020 | 15,500 | 0.40 ▲ | 2.58 | 15,050 | 15,500 | 14,250 | 33 | 511,500 |
21/08/2020 | 15,050 | -0.90 ▼ | -5.98 | 16,000 | 15,050 | 14,900 | 342 | 5,147,100 |
20/08/2020 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 16,000 | 80 | 1,280,000 |
19/08/2020 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,600 | 14,650 | 146 | 2,306,800 |
18/08/2020 | 15,700 | 0.80 ▲ | 5.10 | 14,900 | 15,700 | 15,000 | 2,204 | 34,602,800 |
17/08/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,500 | 14,900 | 362 | 5,393,800 |
14/08/2020 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 14,500 | 103 | 1,545,000 |
13/08/2020 | 15,100 | -0.70 ▼ | -4.64 | 15,800 | 15,100 | 15,000 | 2,678 | 40,437,800 |
12/08/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,950 | 15,800 | 100 | 1,580,000 |
10/08/2020 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,000 | 1,940 | 30,070,000 |
07/08/2020 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,000 | 15,000 | 1 | 15,000 |
06/08/2020 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,700 | 14,300 | 1,237 | 18,183,900 |
05/08/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 685 | 9,727,000 |
04/08/2020 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,100 | 637 | 9,045,400 |
03/08/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,100 | 1,230 | 17,343,000 |
31/07/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,050 | 1,568 | 21,952,000 |
30/07/2020 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,000 | 13,900 | 2,084 | 29,176,000 |
29/07/2020 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,200 | 6 | 82,800 |
28/07/2020 | 14,000 | 0.60 ▲ | 4.29 | 13,400 | 14,000 | 12,700 | 1,990 | 27,860,000 |
27/07/2020 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,400 | 12,800 | 1,232 | 16,508,800 |
24/07/2020 | 13,600 | -0.40 ▼ | -2.94 | 13,950 | 13,800 | 13,500 | 1,933 | 26,288,800 |
23/07/2020 | 13,950 | -0.10 ▼ | -0.72 | 14,000 | 13,950 | 13,900 | 822 | 11,466,900 |
22/07/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,700 | 14,000 | 2,737 | 38,318,000 |
21/07/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 771 | 10,794,000 |
20/07/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 574 | 8,036,000 |
17/07/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 13,500 | 281 | 3,934,000 |
16/07/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,900 | 459 | 6,426,000 |
15/07/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 1,437 | 19,974,300 |
14/07/2020 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,700 | 327 | 4,545,300 |
13/07/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,650 | 224 | 3,136,000 |
10/07/2020 | 13,900 | 0.60 ▲ | 4.32 | 13,300 | 14,200 | 13,000 | 905 | 12,579,500 |
09/07/2020 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 13,000 | 216 | 2,872,800 |
08/07/2020 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,600 | 612 | 7,956,000 |
07/07/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,300 | 12,500 | 6,420 | 82,818,000 |
06/07/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,000 | 1,270 | 15,875,000 |
03/07/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 13,100 | 12,500 | 11 | 137,500 |
01/07/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,500 | 11,950 | 302 | 3,775,000 |
30/06/2020 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 11,650 | 7 | 89,600 |
29/06/2020 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1 | 12,500 |
26/06/2020 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 13,500 | 12,500 | 190 | 2,375,000 |
25/06/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 5 | 63,500 |
24/06/2020 | 12,700 | 0.30 ▲ | 2.36 | 12,400 | 12,700 | 12,700 | 1 | 12,700 |
23/06/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 151 | 1,872,400 |
22/06/2020 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 13,300 | 11,750 | 59 | 725,700 |
19/06/2020 | 12,600 | -0.10 ▼ | -0.79 | 12,650 | 13,400 | 12,600 | 11 | 138,600 |
15/06/2020 | 12,650 | 0.00 ■■ | 0.00 | 12,700 | 12,650 | 12,650 | 1 | 12,650 |
11/06/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,100 | 29 | 368,300 |
10/06/2020 | 12,600 | -0.30 ▼ | -2.38 | 12,850 | 12,800 | 12,000 | 960 | 12,096,000 |
09/06/2020 | 12,850 | -0.05 ▼ | -0.39 | 12,900 | 12,850 | 12,200 | 7,020 | 90,207,000 |
08/06/2020 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 12,900 | 11,700 | 701 | 9,042,900 |
05/06/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,800 | 12,000 | 155 | 1,937,500 |
04/06/2020 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,800 | 12,000 | 155 | 1,937,500 |
03/06/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 12,900 | 12,200 | 5 | 64,500 |
02/06/2020 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,950 | 55 | 712,250 |
01/06/2020 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,950 | 55 | 712,250 |
31/05/2020 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,050 | 205 | 2,654,750 |
29/05/2020 | 12,950 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,050 | 205 | 2,654,750 |
28/05/2020 | 12,950 | -0.20 ▼ | -1.54 | 13,150 | 12,950 | 12,500 | 34 | 440,300 |
26/05/2020 | 13,150 | 0.80 ▲ | 6.08 | 12,400 | 13,150 | 13,150 | 4 | 52,600 |
25/05/2020 | 13,150 | 0.80 ▲ | 6.08 | 12,400 | 13,150 | 13,150 | 4 | 52,600 |
24/05/2020 | 12,400 | -0.20 ▼ | -1.61 | 12,550 | 12,950 | 12,400 | 57 | 706,800 |
22/05/2020 | 12,400 | -0.20 ▼ | -1.61 | 12,550 | 12,950 | 12,400 | 57 | 706,800 |
21/05/2020 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,550 | 12,500 | 23 | 288,650 |
20/05/2020 | 12,500 | -0.70 ▼ | -5.60 | 13,150 | 12,500 | 12,500 | 75 | 937,500 |
19/05/2020 | 13,150 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,300 | 62 | 815,300 |
18/05/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,300 | 92 | 1,214,400 |
15/05/2020 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,200 | 13,200 | 2 | 26,400 |
14/05/2020 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,200 | 13,200 | 2 | 26,400 |
13/05/2020 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 12,800 | 326 | 4,368,400 |
12/05/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 800 | 10,640,000 |
11/05/2020 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 13,300 | 1 | 13,300 |
10/05/2020 | 12,900 | -0.60 ▼ | -4.65 | 13,500 | 13,500 | 12,800 | 690 | 8,901,000 |
08/05/2020 | 12,900 | -0.60 ▼ | -4.65 | 13,500 | 13,500 | 12,800 | 690 | 8,901,000 |
07/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 100 | 1,350,000 |
06/05/2020 | 13,500 | -0.40 ▼ | -2.96 | 13,900 | 13,500 | 13,500 | 1 | 13,500 |
05/05/2020 | 13,500 | -0.40 ▼ | -2.96 | 13,900 | 13,500 | 13,500 | 1 | 13,500 |
01/05/2020 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 13,900 | 13,900 | 70 | 973,000 |
30/04/2020 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 13,900 | 13,900 | 70 | 973,000 |
29/04/2020 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 13,900 | 13,900 | 70 | 973,000 |
28/04/2020 | 13,100 | 0.00 ■■ | 0.00 | 13,050 | 13,200 | 12,800 | 1,743 | 22,833,300 |
27/04/2020 | 13,050 | -0.30 ▼ | -2.30 | 13,350 | 13,450 | 13,050 | 65 | 848,250 |
26/04/2020 | 13,350 | -0.10 ▼ | -0.75 | 13,450 | 13,350 | 12,800 | 1,700 | 22,695,000 |
24/04/2020 | 13,350 | -0.10 ▼ | -0.75 | 13,450 | 13,350 | 12,800 | 1,700 | 22,695,000 |
23/04/2020 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 12,550 | 118 | 1,587,100 |
22/04/2020 | 13,450 | -0.10 ▼ | -0.74 | 13,500 | 13,450 | 12,700 | 191 | 2,568,950 |
21/04/2020 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,500 | 13,400 | 207 | 2,794,500 |
20/04/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 12,800 | 52 | 712,400 |
19/04/2020 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,700 | 13,400 | 2,109 | 28,893,300 |
17/04/2020 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,700 | 13,400 | 2,109 | 28,893,300 |
16/04/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,500 | 13,100 | 45 | 594,000 |
15/04/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,400 | 858 | 11,325,600 |
14/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 14 | 182,000 |
13/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 55 | 715,000 |
10/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1 | 13,000 |
09/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1 | 13,000 |
08/04/2020 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,500 | 12,000 | 14 | 182,000 |
07/04/2020 | 12,700 | 0.50 ▲ | 3.94 | 12,200 | 12,800 | 12,700 | 5,732 | 72,796,400 |
06/04/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,200 | 12,100 | 450 | 5,490,000 |
05/04/2020 | 12,300 | -1.50 ▼ | -12.20 | 13,800 | 12,300 | 12,300 | 316 | 3,886,800 |
03/04/2020 | 12,300 | -1.50 ▼ | -12.20 | 13,800 | 12,300 | 12,300 | 316 | 3,886,800 |
02/04/2020 | 13,800 | 0.50 ▲ | 3.62 | 13,300 | 13,800 | 13,200 | 21 | 289,800 |
01/04/2020 | 13,800 | 0.50 ▲ | 3.62 | 13,300 | 13,800 | 13,200 | 21 | 289,800 |
31/03/2020 | 13,300 | 0.80 ▲ | 6.02 | 12,550 | 13,300 | 12,550 | 101 | 1,343,300 |
30/03/2020 | 12,550 | -0.90 ▼ | -7.17 | 13,450 | 12,550 | 12,550 | 49 | 614,950 |
29/03/2020 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,900 | 13,450 | 6 | 80,700 |
27/03/2020 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,900 | 13,450 | 6 | 80,700 |
26/03/2020 | 13,450 | 0.90 ▲ | 6.69 | 12,600 | 13,450 | 12,600 | 161 | 2,165,450 |
25/03/2020 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 12,600 | 12,600 | 500 | 6,300,000 |
24/03/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,500 | 15 | 201,000 |
23/03/2020 | 13,400 | -1.00 ▼ | -7.46 | 14,400 | 14,200 | 13,400 | 13 | 174,200 |
22/03/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 12,700 | 7 | 100,800 |
20/03/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 12,700 | 7 | 100,800 |
19/03/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 12,600 | 224 | 3,024,000 |
18/03/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,200 | 325 | 4,387,500 |
17/03/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,400 | 32 | 428,800 |
16/03/2020 | 13,400 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,400 | 9,130 | 122,342,000 |
13/03/2020 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 13,500 | 13,050 | 40,320 | 540,288,000 |
12/03/2020 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 13,950 | 45,840 | 641,760,000 |
11/03/2020 | 15,000 | -0.75 ▼ | -5.00 | 15,750 | 16,000 | 15,000 | 2,810 | 42,150,000 |
10/03/2020 | 15,750 | 0.90 ▲ | 5.71 | 14,800 | 15,750 | 14,800 | 575 | 9,056,250 |
09/03/2020 | 14,800 | -1.10 ▼ | -7.43 | 15,900 | 15,000 | 14,800 | 5,232 | 77,433,600 |
06/03/2020 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,900 | 14,800 | 635 | 10,096,500 |
05/03/2020 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,200 | 15,000 | 1,175 | 17,625,000 |
03/03/2020 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,500 | 15,500 | 714 | 11,067,000 |
02/03/2020 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,000 | 16,000 | 1 | 16,000 |
27/02/2020 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 16,000 | 15,100 | 108 | 1,674,000 |
26/02/2020 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,700 | 15,500 | 1,077 | 16,693,500 |
25/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 651 | 10,416,000 |
24/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 1,193 | 19,088,000 |
21/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2,676 | 42,816,000 |
20/02/2020 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 15,800 | 2,819 | 45,104,000 |
19/02/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 15,850 | 802 | 13,233,000 |
18/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 16,000 | 1,160 | 18,560,000 |
17/02/2020 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,500 | 16,000 | 800 | 12,800,000 |
15/02/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,600 | 15,800 | 12 | 198,000 |
14/02/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,600 | 15,800 | 12 | 198,000 |
13/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,434 | 22,944,000 |
12/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 514 | 8,224,000 |
11/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 1,006 | 16,096,000 |
10/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2,498 | 39,968,000 |
09/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,800 | 750 | 12,000,000 |
07/02/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,800 | 750 | 12,000,000 |
06/02/2020 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,000 | 16,000 | 100 | 1,600,000 |
05/02/2020 | 16,700 | 0.70 ▲ | 4.19 | 16,000 | 16,700 | 16,000 | 19 | 317,300 |
04/02/2020 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 17,150 | 16,000 | 207 | 3,312,000 |
03/02/2020 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,200 | 14,750 | 1,661 | 26,742,100 |
02/02/2020 | 15,800 | -0.40 ▼ | -2.53 | 16,200 | 16,200 | 15,800 | 1,728 | 27,302,400 |
31/01/2020 | 15,800 | -0.40 ▼ | -2.53 | 16,200 | 16,200 | 15,800 | 1,728 | 27,302,400 |
30/01/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 1 | 16,200 |
29/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
28/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
27/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
26/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
24/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
23/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
22/01/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 17,300 | 16,200 | 946 | 15,325,200 |
21/01/2020 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,500 | 16,500 | 5,000 | 82,500,000 |
20/01/2020 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,500 | 10,840 | 181,028,000 |
17/01/2020 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 16,900 | 16,500 | 11,390 | 189,074,000 |
16/01/2020 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,400 | 130 | 2,210,000 |
14/01/2020 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,400 | 16,400 | 40 | 656,000 |
13/01/2020 | 16,450 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,050 | 1,573 | 25,875,850 |
09/01/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 498 | 8,217,000 |
08/01/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 1,660 | 27,390,000 |
07/01/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 1,355 | 22,357,500 |
06/01/2020 | 16,500 | -0.60 ▼ | -3.64 | 17,100 | 17,100 | 16,000 | 824 | 13,596,000 |
03/01/2020 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,600 | 369 | 6,309,900 |
02/01/2020 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,100 | 16,700 | 3,516 | 60,123,600 |
31/12/2019 | 17,000 | 1.10 ▲ | 6.47 | 15,900 | 17,000 | 16,200 | 23,839 | 405,263,000 |
30/12/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 61 | 969,900 |
27/12/2019 | 15,900 | -0.60 ▼ | -3.77 | 16,500 | 15,900 | 15,900 | 450 | 7,155,000 |
26/12/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 15,013 | 247,714,500 |
25/12/2019 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 15,800 | 165 | 2,722,500 |
24/12/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,200 | 15,800 | 300 | 4,860,000 |
20/12/2019 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,500 | 15,800 | 13,210 | 217,965,000 |
19/12/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 3,254 | 51,413,200 |
18/12/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 2,030 | 32,074,000 |
17/12/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 20 | 316,000 |
16/12/2019 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 16,950 | 15,800 | 190 | 3,002,000 |
13/12/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 16,100 | 68 | 1,094,800 |
12/12/2019 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,000 | 4,312 | 69,854,400 |
11/12/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,900 | 464 | 7,470,400 |
10/12/2019 | 16,100 | 0.20 ▲ | 1.24 | 15,900 | 16,100 | 15,800 | 1,900 | 30,590,000 |
09/12/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,950 | 16,000 | 15,900 | 613 | 9,746,700 |
05/12/2019 | 15,950 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,800 | 334 | 5,327,300 |
03/12/2019 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 15,900 | 15,800 | 210 | 3,339,000 |
02/12/2019 | 15,800 | -0.90 ▼ | -5.70 | 16,700 | 15,800 | 15,800 | 477 | 7,536,600 |
29/11/2019 | 16,700 | 0.70 ▲ | 4.19 | 16,000 | 16,700 | 15,800 | 301 | 5,026,700 |
28/11/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 250 | 4,000,000 |
27/11/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
26/11/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,450 | 16,000 | 1,037 | 16,592,000 |
25/11/2019 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,200 | 16,000 | 508 | 8,128,000 |
22/11/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,400 | 16,100 | 3,283 | 53,184,600 |
21/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 4,347 | 71,725,500 |
20/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 329 | 5,428,500 |
19/11/2019 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 17,000 | 16,500 | 3,240 | 53,460,000 |
18/11/2019 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,600 | 16,200 | 232 | 3,758,400 |
15/11/2019 | 16,600 | 0.40 ▲ | 2.41 | 16,200 | 16,600 | 16,200 | 2,650 | 43,990,000 |
14/11/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,450 | 16,700 | 16,200 | 539 | 8,731,800 |
13/11/2019 | 16,450 | -0.10 ▼ | -0.61 | 16,500 | 16,700 | 16,200 | 352 | 5,790,400 |
12/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 15,800 | 519 | 8,563,500 |
11/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,100 | 1,045 | 17,242,500 |
08/11/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,750 | 16,200 | 151 | 2,491,500 |
07/11/2019 | 16,500 | 0.80 ▲ | 4.85 | 15,700 | 16,500 | 15,650 | 1,444 | 23,826,000 |
06/11/2019 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,200 | 15,700 | 997 | 15,652,900 |
05/11/2019 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,000 | 15,650 | 423 | 6,768,000 |
04/11/2019 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 15,900 | 15,600 | 1,825 | 28,835,000 |
01/11/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,600 | 687 | 10,992,000 |
31/10/2019 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,500 | 1,109 | 17,744,000 |
30/10/2019 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,350 | 15,900 | 522 | 8,299,800 |
29/10/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 16,000 | 539 | 8,677,900 |
28/10/2019 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,500 | 16,000 | 386 | 6,214,600 |
25/10/2019 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,250 | 15,900 | 1,084 | 17,344,000 |
24/10/2019 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,850 | 453 | 7,202,700 |
23/10/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,850 | 15,800 | 700 | 11,060,000 |
22/10/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,850 | 15,800 | 15,800 | 186 | 2,938,800 |
21/10/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,850 | 15,900 | 15,800 | 659 | 10,445,150 |
18/10/2019 | 15,850 | -0.20 ▼ | -1.26 | 16,000 | 16,300 | 15,850 | 1,235 | 19,574,750 |
17/10/2019 | 16,000 | 0.20 ▲ | 1.25 | 15,850 | 16,000 | 15,750 | 367 | 5,872,000 |
16/10/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,800 | 15,850 | 15,800 | 1,001 | 15,865,850 |
15/10/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,300 | 15,800 | 564 | 8,911,200 |
14/10/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,900 | 901 | 14,325,900 |
11/10/2019 | 15,900 | -0.50 ▼ | -3.14 | 16,400 | 16,600 | 15,900 | 1,253 | 19,922,700 |
10/10/2019 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,400 | 15,950 | 1,630 | 26,732,000 |
09/10/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 15,700 | 1,508 | 24,278,800 |
08/10/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,800 | 15,900 | 702 | 11,372,400 |
07/10/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,600 | 16,200 | 1,472 | 23,846,400 |
04/10/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,100 | 574 | 9,471,000 |
03/10/2019 | 16,500 | 0.90 ▲ | 5.45 | 15,600 | 16,650 | 15,700 | 2,636 | 43,494,000 |
02/10/2019 | 15,600 | -0.10 ▼ | -0.64 | 15,650 | 16,000 | 15,500 | 2,961 | 46,191,600 |
01/10/2019 | 15,650 | -0.50 ▼ | -3.19 | 16,100 | 16,700 | 15,650 | 4,864 | 76,121,600 |
30/09/2019 | 16,100 | -0.50 ▼ | -3.11 | 16,650 | 16,650 | 16,100 | 4,095 | 65,929,500 |
27/09/2019 | 16,650 | -0.30 ▼ | -1.80 | 16,950 | 16,950 | 16,650 | 2,484 | 41,358,600 |
26/09/2019 | 16,950 | 0.00 ■■ | 0.00 | 16,950 | 17,100 | 16,950 | 3,099 | 52,528,050 |
25/09/2019 | 16,950 | 0.10 ▲ | 0.59 | 16,850 | 17,000 | 16,850 | 874 | 14,814,300 |
24/09/2019 | 16,850 | -0.50 ▼ | -2.97 | 17,400 | 17,200 | 16,850 | 3,718 | 62,648,300 |
23/09/2019 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,500 | 17,000 | 3,748 | 65,215,200 |
20/09/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,450 | 17,500 | 17,250 | 4,137 | 71,570,100 |
19/09/2019 | 17,450 | -0.10 ▼ | -0.57 | 17,500 | 17,450 | 17,000 | 1,310 | 22,859,500 |
18/09/2019 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,400 | 7,329 | 128,257,500 |
17/09/2019 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,900 | 17,300 | 5,520 | 96,600,000 |
16/09/2019 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,100 | 7,857 | 135,140,400 |
13/09/2019 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,000 | 7,478 | 128,621,600 |
12/09/2019 | 17,300 | 0.40 ▲ | 2.31 | 16,900 | 17,500 | 16,900 | 5,748 | 99,440,400 |
11/09/2019 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,050 | 16,800 | 2,346 | 39,647,400 |
10/09/2019 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,300 | 16,800 | 9,970 | 169,490,000 |
09/09/2019 | 17,400 | -0.30 ▼ | -1.72 | 17,650 | 17,900 | 17,300 | 2,825 | 49,155,000 |
06/09/2019 | 17,650 | 1.20 ▲ | 6.80 | 16,500 | 17,650 | 16,600 | 24,165 | 426,512,250 |
05/09/2019 | 16,500 | -0.90 ▼ | -5.45 | 17,400 | 18,200 | 16,500 | 54,025 | 891,412,500 |
04/09/2019 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,100 | 21,887 | 380,833,800 |
03/09/2019 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,500 | 16,000 | 7,093 | 115,615,900 |
30/08/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,900 | 16,400 | 3,624 | 59,796,000 |
29/08/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,700 | 16,800 | 3,991 | 67,447,900 |
28/08/2019 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,800 | 17,100 | 6,547 | 112,608,400 |
27/08/2019 | 17,100 | 0.70 ▲ | 4.09 | 16,450 | 17,600 | 16,500 | 9,374 | 160,295,400 |
26/08/2019 | 16,450 | 0.10 ▲ | 0.61 | 16,300 | 17,000 | 16,200 | 6,284 | 103,371,800 |
23/08/2019 | 16,300 | -0.40 ▼ | -2.45 | 16,700 | 16,800 | 16,300 | 7,971 | 129,927,300 |
22/08/2019 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,100 | 16,700 | 9,753 | 162,875,100 |
21/08/2019 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,450 | 16,600 | 9,066 | 154,122,000 |
20/08/2019 | 16,800 | 0.80 ▲ | 4.76 | 16,000 | 17,100 | 16,000 | 12,754 | 214,267,200 |
19/08/2019 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,350 | 15,600 | 17,602 | 281,632,000 |
16/08/2019 | 15,300 | -0.60 ▼ | -3.92 | 15,900 | 17,000 | 15,300 | 28,490 | 435,897,000 |
15/08/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,500 | 7,834 | 124,560,600 |
14/08/2019 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 16,000 | 15,300 | 15,209 | 241,823,100 |
13/08/2019 | 15,300 | 0.50 ▲ | 3.27 | 14,800 | 15,500 | 14,800 | 22,370 | 342,261,000 |
12/08/2019 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,100 | 14,500 | 10,694 | 158,271,200 |
09/08/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 5,668 | 82,186,000 |
08/08/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,450 | 15,350 | 14,300 | 6,156 | 89,262,000 |
07/08/2019 | 14,450 | 0.10 ▲ | 0.69 | 14,350 | 14,500 | 14,400 | 36 | 520,200 |
06/08/2019 | 14,350 | -0.30 ▼ | -2.09 | 14,600 | 14,350 | 14,300 | 568 | 8,150,800 |
05/08/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 3,024 | 44,150,400 |
02/08/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,200 | 685 | 10,001,000 |
01/08/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,400 | 14,200 | 1,034 | 15,199,800 |
31/07/2019 | 14,700 | -0.50 ▼ | -3.40 | 15,200 | 15,000 | 14,700 | 3,411 | 50,141,700 |
30/07/2019 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,800 | 15,050 | 22,848 | 347,289,600 |
29/07/2019 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 16,000 | 15,050 | 17,809 | 276,039,500 |
26/07/2019 | 15,000 | 0.60 ▲ | 4.00 | 14,400 | 15,400 | 14,400 | 33,698 | 505,470,000 |
25/07/2019 | 14,400 | 0.40 ▲ | 2.78 | 14,000 | 14,850 | 13,900 | 8,028 | 115,603,200 |
24/07/2019 | 14,000 | 0.40 ▲ | 2.86 | 13,550 | 14,200 | 14,000 | 658 | 9,212,000 |
23/07/2019 | 13,550 | -0.40 ▼ | -2.95 | 14,000 | 14,200 | 13,500 | 2,193 | 29,715,150 |
22/07/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,500 | 13,500 | 3,831 | 53,634,000 |
19/07/2019 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,500 | 14,200 | 2,674 | 37,970,800 |
18/07/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,500 | 100 | 1,450,000 |
17/07/2019 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,800 | 14,200 | 608 | 8,633,600 |
16/07/2019 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,500 | 1,044 | 15,451,200 |
15/07/2019 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 13,900 | 3,906 | 58,590,000 |
12/07/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,700 | 14,500 | 2,582 | 38,213,600 |
11/07/2019 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,100 | 14,300 | 465 | 6,835,500 |
10/07/2019 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 16,100 | 14,600 | 3,688 | 55,688,800 |
09/07/2019 | 15,200 | 0.90 ▲ | 5.92 | 14,350 | 15,350 | 14,400 | 26,717 | 406,098,400 |
08/07/2019 | 14,350 | 0.80 ▲ | 5.57 | 13,550 | 14,400 | 13,700 | 9,411 | 135,047,850 |
05/07/2019 | 13,550 | 0.90 ▲ | 6.64 | 12,700 | 13,550 | 12,550 | 18,671 | 252,992,050 |
04/07/2019 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 13,150 | 12,350 | 5,891 | 74,815,700 |
03/07/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,300 | 1,751 | 21,537,300 |
02/07/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,350 | 12,300 | 1,367 | 16,814,100 |
01/07/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 157 | 1,931,100 |
28/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,300 | 1,010 | 12,423,000 |
27/06/2019 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 13,100 | 12,300 | 209 | 2,570,700 |
26/06/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 13,000 | 12,500 | 10,496 | 132,249,600 |
25/06/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,550 | 12,350 | 4,409 | 54,671,600 |
24/06/2019 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 12,300 | 7,279 | 90,259,600 |
21/06/2019 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,500 | 12,200 | 6,086 | 74,857,800 |
20/06/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 12,100 | 40,289 | 487,496,900 |
19/06/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 11,500 | 13,254 | 160,373,400 |
18/06/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,300 | 12,100 | 3,963 | 47,952,300 |
17/06/2019 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 2,954 | 35,743,400 |
16/06/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 12,100 | 5,173 | 62,593,300 |
14/06/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 12,100 | 5,173 | 62,593,300 |
13/06/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,200 | 2,091 | 25,510,200 |
11/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,000 | 3,250 | 39,975,000 |
10/06/2019 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,300 | 12,250 | 449 | 5,522,700 |
09/06/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,050 | 3,949 | 49,362,500 |
07/06/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,050 | 3,949 | 49,362,500 |
06/06/2019 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,500 | 12,300 | 4,302 | 52,914,600 |
05/06/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,350 | 3,017 | 37,712,500 |
04/06/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,300 | 12,335 | 154,187,500 |
03/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,350 | 12,300 | 12,300 | 1,220 | 15,006,000 |
02/06/2019 | 12,350 | -0.20 ▼ | -1.62 | 12,500 | 12,450 | 12,300 | 7,640 | 94,354,000 |
31/05/2019 | 12,350 | -0.20 ▼ | -1.62 | 12,500 | 12,450 | 12,300 | 7,640 | 94,354,000 |
30/05/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,350 | 12,500 | 12,300 | 1,010 | 12,625,000 |
29/05/2019 | 12,350 | -0.20 ▼ | -1.62 | 12,500 | 12,600 | 12,050 | 3,654 | 45,126,900 |
28/05/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,300 | 34,560 | 432,000,000 |
27/05/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,500 | 12,500 | 67 | 837,500 |
26/05/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 50 | 630,000 |
24/05/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 50 | 630,000 |
23/05/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 43 | 541,800 |
22/05/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,100 | 3,107 | 39,148,200 |
21/05/2019 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,400 | 19,150 | 237,460,000 |
20/05/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 12,500 | 10,235 | 127,937,500 |
19/05/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,600 | 14,703 | 185,257,800 |
17/05/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 12,600 | 14,703 | 185,257,800 |
16/05/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 251 | 3,112,400 |
15/05/2019 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,350 | 90 | 1,116,000 |
14/05/2019 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 12,200 | 3,069 | 37,441,800 |
13/05/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,700 | 12,500 | 3,400 | 42,500,000 |
12/05/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,600 | 1 | 12,600 |
10/05/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,600 | 1 | 12,600 |
09/05/2019 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,800 | 12,400 | 3,872 | 48,012,800 |
08/05/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,800 | 12,500 | 201 | 2,552,700 |
07/05/2019 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,800 | 12,500 | 201 | 2,552,700 |
06/05/2019 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,700 | 12,400 | 3,003 | 37,537,500 |
05/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 2,000 | 25,400,000 |
03/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 2,000 | 25,400,000 |
02/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,500 | 2,351 | 29,857,700 |
01/05/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 507 | 6,438,900 |
30/04/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 507 | 6,438,900 |
29/04/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 507 | 6,438,900 |
28/04/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 507 | 6,438,900 |
26/04/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 507 | 6,438,900 |
25/04/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,600 | 12,600 | 194 | 2,444,400 |
24/04/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,300 | 9,608 | 122,982,400 |
23/04/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,700 | 12,300 | 2,819 | 35,519,400 |
22/04/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,800 | 12,500 | 6,299 | 78,737,500 |
21/04/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,600 | 2,944 | 37,094,400 |
19/04/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,600 | 2,944 | 37,094,400 |
18/04/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,650 | 12,000 | 8,282 | 103,525,000 |
17/04/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 2,023 | 25,489,800 |
16/04/2019 | 12,600 | 0.60 ▲ | 4.76 | 12,000 | 12,600 | 12,000 | 156 | 1,965,600 |
15/04/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,800 | 11,900 | 2,004 | 24,048,000 |
12/04/2019 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,800 | 11,900 | 2,004 | 24,048,000 |
11/04/2019 | 12,000 | -0.60 ▼ | -5.00 | 12,600 | 12,600 | 12,000 | 1,055 | 12,660,000 |
10/04/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,300 | 355 | 4,473,000 |
09/04/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,300 | 469 | 5,956,300 |
08/04/2019 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,600 | 12,600 | 18 | 226,800 |
05/04/2019 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,000 | 12,400 | 12,657 | 163,275,300 |
04/04/2019 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,300 | 550 | 6,875,000 |
03/04/2019 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,400 | 130 | 1,612,000 |
02/04/2019 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,600 | 11,900 | 796 | 9,790,800 |
01/04/2019 | 12,100 | -0.70 ▼ | -5.79 | 12,800 | 12,600 | 12,000 | 221 | 2,674,100 |
30/03/2019 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 3,500 | 40,600,000 |
29/03/2019 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 12,800 | 12,800 | 356 | 4,556,800 |
28/03/2019 | 13,000 | 0.30 ▲ | 2.31 | 12,750 | 13,500 | 12,950 | 25,669 | 333,697,000 |
27/03/2019 | 12,750 | -0.90 ▼ | -7.06 | 13,700 | 13,900 | 12,750 | 576 | 7,344,000 |
26/03/2019 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,500 | 10,157 | 139,150,900 |
25/03/2019 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,700 | 20 | 274,000 |
22/03/2019 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,700 | 13,300 | 335 | 4,522,500 |
21/03/2019 | 13,700 | -0.60 ▼ | -4.38 | 14,250 | 14,200 | 13,700 | 271 | 3,712,700 |
20/03/2019 | 14,250 | 0.70 ▲ | 4.91 | 13,600 | 14,450 | 13,700 | 1,146 | 16,330,500 |
19/03/2019 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,700 | 13,500 | 653 | 8,880,800 |
18/03/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 1,585 | 21,397,500 |
17/03/2019 | 11,800 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,500 | 10,000 | 118,000,000 |
15/03/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,500 | 97 | 1,309,500 |
14/03/2019 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,700 | 13,300 | 1,127 | 15,214,500 |
13/03/2019 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,600 | 9 | 123,300 |
12/03/2019 | 13,600 | 0.20 ▲ | 1.47 | 13,450 | 13,600 | 13,000 | 6,572 | 89,379,200 |
11/03/2019 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,300 | 11,600 | 2,140 | 26,108,000 |
08/03/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,450 | 2 | 26,900 |
07/03/2019 | 13,450 | 0.30 ▲ | 2.23 | 13,200 | 13,450 | 13,100 | 5,400 | 72,630,000 |
06/03/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 13,000 | 12,800 | 168,960,000 |
05/03/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,500 | 12,800 | 8,639 | 112,307,000 |
04/03/2019 | 12,800 | 0.60 ▲ | 4.69 | 12,200 | 13,050 | 12,600 | 12,669 | 162,163,200 |
01/03/2019 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,300 | 12,000 | 11,559 | 141,019,800 |
28/02/2019 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,300 | 12,000 | 10,012 | 120,144,000 |
27/02/2019 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,200 | 5,800 | 71,340,000 |
26/02/2019 | 12,200 | 0.40 ▲ | 3.28 | 11,800 | 12,200 | 11,900 | 19,405 | 236,741,000 |
25/02/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,800 | 770 | 9,086,000 |
21/02/2019 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 11,900 | 11,850 | 721 | 8,579,900 |
20/02/2019 | 11,850 | -0.50 ▼ | -4.22 | 12,300 | 11,850 | 11,850 | 30 | 355,500 |
19/02/2019 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 14,200 | 174,660,000 |
17/02/2019 | 11,800 | 0.10 ▲ | 0.85 | 12,300 | 12,400 | 12,400 | 10,000 | 118,000,000 |
15/02/2019 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,400 | 70 | 868,000 |
14/02/2019 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,300 | 11,700 | 400 | 4,920,000 |
13/02/2019 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 12,200 | 210 | 2,625,000 |
12/02/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,500 | 9,765 | 117,180,000 |
11/02/2019 | 11,800 | 0.30 ▲ | 2.54 | 11,500 | 11,800 | 11,700 | 130 | 1,534,000 |
01/02/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,500 | 5,000 | 57,500,000 |
31/01/2019 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,700 | 11,050 | 9,401 | 108,111,500 |
30/01/2019 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 12,400 | 11,600 | 5,101 | 59,171,600 |
29/01/2019 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,600 | 5,000 | 58,500,000 |
28/01/2019 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,600 | 1,431 | 16,742,700 |
25/01/2019 | 11,700 | -0.40 ▼ | -3.42 | 12,050 | 11,900 | 11,700 | 10,300 | 120,510,000 |
24/01/2019 | 12,050 | 0.30 ▲ | 2.49 | 11,750 | 12,050 | 11,750 | 6,255,000 | 75,372,750,000 |
23/01/2019 | 11,750 | 0.80 ▲ | 6.81 | 11,000 | 11,750 | 11,500 | 75,000 | 881,250,000 |
22/01/2019 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,000 | 11,000 | 100,000 | 1,100,000,000 |
21/01/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 1,070,000 | 12,626,000,000 |
19/01/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 0 | 0 | 1,000 | 12,000,000 |
17/01/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 10,000 | 118,000,000 |
16/01/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 8,400 | 99,120,000 |
15/01/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 54,880 | 647,584,000 |
14/01/2019 | 11,800 | -0.40 ▼ | -3.39 | 12,200 | 11,800 | 11,800 | 44,200 | 521,560,000 |
11/01/2019 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,300 | 11,600 | 2,140 | 26,108,000 |
08/01/2019 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 12,400 | 11,600 | 3,710 | 46,004,000 |
28/12/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,400 | 12,000 | 53,560 | 642,720,000 |
27/12/2018 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,100 | 11,900 | 72,110 | 858,109,000 |
26/12/2018 | 11,700 | 0.60 ▲ | 5.13 | 11,100 | 11,850 | 11,700 | 18,070 | 211,419,000 |
25/12/2018 | 11,100 | -0.60 ▼ | -5.41 | 11,700 | 11,100 | 11,100 | 23,320 | 258,852,000 |
24/12/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,100 | 1,520 | 17,784,000 |
21/12/2018 | 11,800 | 0.50 ▲ | 4.24 | 11,800 | 12,300 | 11,800 | 10,010 | 118,118,000 |
20/12/2018 | 11,800 | -0.30 ▼ | -2.54 | 11,800 | 12,000 | 11,300 | 1,440 | 16,992,000 |
19/12/2018 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,800 | 20 | 236,000 |
18/12/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,700 | 120 | 1,416,000 |
17/12/2018 | 11,800 | -0.60 ▼ | -5.08 | 12,400 | 11,800 | 11,800 | 360 | 4,248,000 |
16/12/2018 | 12,400 | 0.70 ▲ | 5.65 | 11,700 | 12,400 | 12,400 | 110 | 1,364,000 |
14/12/2018 | 12,400 | 0.70 ▲ | 5.65 | 11,700 | 12,400 | 12,400 | 110 | 1,364,000 |
13/12/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,400 | 360 | 4,212,000 |
12/12/2018 | 11,800 | -0.80 ▼ | -6.78 | 12,600 | 11,800 | 11,800 | 89,270 | 1,053,386,000 |
07/12/2018 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,600 | 11,800 | 100,010 | 1,260,126,000 |
06/12/2018 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,300 | 11,750 | 4,250 | 52,275,000 |
05/12/2018 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 11,800 | 260 | 3,250,000 |
04/12/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,600 | 11,800 | 4,300 | 51,600,000 |
03/12/2018 | 12,400 | 0.80 ▲ | 6.45 | 11,600 | 12,400 | 12,400 | 20 | 248,000 |
30/11/2018 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 3,500 | 40,600,000 |
29/11/2018 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,600 | 11,600 | 59,090 | 685,444,000 |
28/11/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 11,900 | 11,500 | 151,310 | 1,800,589,000 |
27/11/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,600 | 50,010 | 600,120,000 |
26/11/2018 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,600 | 100,320 | 1,193,808,000 |
23/11/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,500 | 5,950 | 70,210,000 |
22/11/2018 | 11,800 | 0.15 ▲ | 1.27 | 11,650 | 11,800 | 11,600 | 100,050 | 1,180,590,000 |
21/11/2018 | 11,650 | 0.05 ▲ | 0.43 | 11,600 | 11,650 | 11,650 | 100 | 1,165,000 |
20/11/2018 | 11,600 | -0.10 ▼ | -0.86 | 11,600 | 11,600 | 11,500 | 259,110 | 3,005,676,000 |
19/11/2018 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 100 | 1,160,000 |
16/11/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,600 | 11,200 | 13,270 | 153,932,000 |
15/11/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 100 | 1,180,000 |
14/11/2018 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,900 | 11,800 | 100 | 1,180,000 |
13/11/2018 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 200 | 2,320,000 |
12/11/2018 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,500 | 500 | 5,750,000 |
11/11/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,600 | 11,600 | 11,400 | 25,150 | 291,740,000 |
09/11/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,600 | 11,600 | 11,400 | 25,150 | 291,740,000 |
08/11/2018 | 11,600 | -0.10 ▼ | -0.86 | 11,600 | 11,600 | 11,500 | 34,050 | 394,980,000 |
07/11/2018 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,600 | 11,600 | 1,500 | 17,400,000 |
06/11/2018 | 11,650 | -0.15 ▼ | -1.29 | 11,800 | 11,800 | 11,650 | 4,300 | 50,095,000 |
05/11/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,800 | 11,800 | 1,130 | 13,334,000 |
02/11/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,500 | 18,000,000 |
01/11/2018 | 12,000 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 1,510 | 18,120,000 |
31/10/2018 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,400 | 12,000 | 5,310 | 63,720,000 |
30/10/2018 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 1,000 | 11,600,000 |
26/10/2018 | 11,600 | 0.30 ▲ | 2.59 | 11,600 | 11,900 | 11,600 | 6,110 | 70,876,000 |
24/10/2018 | 11,600 | 0.50 ▲ | 4.31 | 11,600 | 12,100 | 11,600 | 11,800 | 136,880,000 |
23/10/2018 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 11,900 | 11,600 | 3,600 | 41,760,000 |
22/10/2018 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 12,000 | 10 | 120,000 |
19/10/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,900 | 109,440 | 1,302,336,000 |
18/10/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,150 | 11,800 | 14,680 | 176,160,000 |
17/10/2018 | 12,200 | -0.30 ▼ | -2.46 | 12,200 | 12,300 | 11,900 | 10,850 | 132,370,000 |
16/10/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 12,000 | 26,300 | 320,860,000 |
15/10/2018 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 7,360 | 88,320,000 |
12/10/2018 | 12,000 | -0.45 ▼ | -3.75 | 12,450 | 12,000 | 11,900 | 540 | 6,480,000 |
11/10/2018 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,500 | 12,000 | 2,980 | 37,101,000 |
10/10/2018 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 10,300 | 128,750,000 |
09/10/2018 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,500 | 12,500 | 1,000 | 12,500,000 |
08/10/2018 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,550 | 12,500 | 47,320 | 593,866,000 |
05/10/2018 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 8,590 | 107,375,000 |
04/10/2018 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,500 | 16,750 | 209,375,000 |
03/10/2018 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,300 | 12,500 | 7,780 | 101,140,000 |
02/10/2018 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,300 | 20 | 266,000 |
01/10/2018 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 13,100 | 15,640 | 204,884,000 |
28/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 5,000 | 66,500,000 |
27/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 13,000 | 172,900,000 |
26/09/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,300 | 1,300 | 17,290,000 |
25/09/2018 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 85,000 | 1,122,000,000 |
24/09/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,100 | 30,600 | 403,920,000 |
21/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 150,900 | 2,006,970,000 |
20/09/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 13,200 | 188,560 | 2,507,848,000 |
19/09/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,200 | 60,250 | 807,350,000 |
18/09/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,300 | 13,950 | 12,900 | 64,170 | 853,461,000 |
17/09/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,500 | 13,100 | 22,090 | 293,797,000 |
14/09/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,300 | 13,200 | 34,630 | 457,116,000 |
13/09/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,000 | 67,400 | 889,680,000 |
12/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 130,000 | 1,729,000,000 |
11/09/2018 | 13,300 | -0.30 ▼ | -2.26 | 13,300 | 13,300 | 13,000 | 124,510 | 1,655,983,000 |
10/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 292,660 | 3,892,378,000 |
07/09/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,200 | 98,190 | 1,305,927,000 |
06/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 370,390 | 4,926,187,000 |
05/09/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 201,010 | 2,673,433,000 |
04/09/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,200 | 175,500 | 2,334,150,000 |
31/08/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,200 | 46,720 | 616,704,000 |
30/08/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 50,000 | 665,000,000 |
29/08/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,300 | 13,300 | 12,500 | 67,360 | 895,888,000 |
28/08/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,300 | 12,900 | 2,300 | 30,590,000 |
27/08/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,200 | 35,110 | 470,474,000 |
24/08/2018 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,300 | 8,400 | 111,720,000 |
23/08/2018 | 13,100 | 0.40 ▲ | 3.05 | 12,700 | 13,100 | 12,700 | 210 | 2,751,000 |
22/08/2018 | 12,700 | -0.60 ▼ | -4.72 | 13,300 | 12,900 | 12,700 | 10,000 | 127,000,000 |
21/08/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,300 | 13,300 | 12,900 | 55,240 | 734,692,000 |
20/08/2018 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 12,900 | 22,000 | 292,600,000 |
17/08/2018 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,300 | 13,000 | 12,940 | 168,220,000 |
16/08/2018 | 13,300 | 0.05 ▲ | 0.38 | 13,250 | 13,300 | 12,900 | 6,180 | 82,194,000 |
15/08/2018 | 13,250 | -0.05 ▼ | -0.38 | 13,300 | 13,250 | 12,900 | 410 | 5,432,500 |
13/08/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,000 | 18,800 | 250,040,000 |
10/08/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 12,300 | 6,350 | 84,455,000 |
09/08/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,200 | 13,300 | 175,560,000 |
08/08/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 14,100 | 13,000 | 6,190 | 82,327,000 |
07/08/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,200 | 1,320 | 17,424,000 |
06/08/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 14,300 | 13,000 | 28,390 | 377,587,000 |
03/08/2018 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,400 | 2,000 | 26,800,000 |
02/08/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,250 | 10,000 | 133,000,000 |
01/08/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 3,800 | 50,540,000 |
31/07/2018 | 13,300 | 0.20 ▲ | 1.50 | 13,300 | 13,500 | 13,300 | 30,000 | 399,000,000 |
30/07/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 28,200 | 375,060,000 |
27/07/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 10,000 | 133,000,000 |
26/07/2018 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 110,050 | 1,463,665,000 |
24/07/2018 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,400 | 13,000 | 21,100 | 280,630,000 |
20/07/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,300 | 13,200 | 101,500 | 1,339,800,000 |
19/07/2018 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,500 | 13,200 | 57,000 | 752,400,000 |
18/07/2018 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 13,100 | 106,050 | 1,389,255,000 |
17/07/2018 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,500 | 13,200 | 118,000 | 1,569,400,000 |
16/07/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 69,100 | 932,850,000 |
13/07/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 40,220 | 542,970,000 |
12/07/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 55,690 | 751,815,000 |
11/07/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,700 | 13,500 | 194,320 | 2,623,320,000 |
10/07/2018 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,600 | 79,860 | 1,094,082,000 |
09/07/2018 | 13,600 | 0.60 ▲ | 4.41 | 13,000 | 13,600 | 13,000 | 88,680 | 1,206,048,000 |
06/07/2018 | 13,000 | -0.80 ▼ | -6.15 | 13,800 | 13,700 | 13,000 | 132,920 | 1,727,960,000 |
05/07/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 32,700 | 451,260,000 |
04/07/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,000 | 1,470 | 20,433,000 |
03/07/2018 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,000 | 13,900 | 42,000 | 583,800,000 |
02/07/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,250 | 69,010 | 979,942,000 |
29/06/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,200 | 0 | 0 | 38,030 | 540,026,000 |
26/06/2018 | 14,200 | 0.40 ▲ | 2.82 | 13,800 | 14,300 | 14,200 | 4,110 | 58,362,000 |
25/06/2018 | 13,800 | -0.90 ▼ | -6.52 | 14,700 | 13,800 | 13,800 | 2,170 | 29,946,000 |
21/06/2018 | 14,700 | 0.70 ▲ | 4.76 | 14,000 | 14,700 | 13,200 | 20 | 294,000 |
19/06/2018 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,100 | 14,000 | 8,010 | 112,140,000 |
13/06/2018 | 15,000 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,500 | 10,300 | 154,500,000 |
11/06/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,700 | 20,060 | 300,900,000 |
07/06/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 21,580 | 321,542,000 |
06/06/2018 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 89,920 | 1,348,800,000 |
04/06/2018 | 15,800 | -0.80 ▼ | -5.06 | 15,800 | 15,800 | 15,000 | 540 | 8,532,000 |
01/06/2018 | 15,800 | 0.70 ▲ | 4.43 | 15,100 | 15,800 | 15,100 | 1,210 | 19,118,000 |
31/05/2018 | 15,100 | -0.90 ▼ | -5.96 | 16,000 | 16,000 | 15,000 | 440 | 6,644,000 |
30/05/2018 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,900 | 15,200 | 28,960 | 463,360,000 |
29/05/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,500 | 10,810 | 171,879,000 |
28/05/2018 | 16,000 | -1.00 ▼ | -6.25 | 16,000 | 16,000 | 15,000 | 310 | 4,960,000 |
25/05/2018 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,000 | 14,700 | 20 | 320,000 |
24/05/2018 | 15,800 | 0.20 ▲ | 1.27 | 15,800 | 16,000 | 15,800 | 400 | 6,320,000 |
23/05/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,800 | 30,440 | 480,952,000 |
22/05/2018 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 16,000 | 29,070 | 465,120,000 |
21/05/2018 | 16,500 | 0.40 ▲ | 2.42 | 16,100 | 16,500 | 15,500 | 14,130 | 233,145,000 |
18/05/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 15,400 | 30,500 | 491,050,000 |
17/05/2018 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 100 | 1,620,000 |
16/05/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,300 | 16,200 | 29,100 | 471,420,000 |
15/05/2018 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 16,000 | 13,470 | 218,214,000 |
14/05/2018 | 16,000 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,950 | 270 | 4,320,000 |
11/05/2018 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 15,000 | 510 | 8,160,000 |
10/05/2018 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,600 | 46,100 | 719,160,000 |
09/05/2018 | 16,000 | -0.40 ▼ | -2.50 | 16,000 | 16,000 | 15,550 | 12,180 | 194,880,000 |
08/05/2018 | 16,000 | -0.40 ▼ | -2.50 | 16,000 | 16,000 | 15,600 | 63,690 | 1,019,040,000 |
07/05/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 71,300 | 1,140,800,000 |
04/05/2018 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 16,200 | 16,000 | 367,280 | 5,876,480,000 |
03/05/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 16,800 | 16,100 | 18,580 | 312,144,000 |
02/05/2018 | 17,000 | -0.40 ▼ | -2.35 | 17,000 | 17,000 | 16,600 | 2,110 | 35,870,000 |
27/04/2018 | 17,000 | 0.25 ▲ | 1.47 | 16,750 | 17,000 | 16,000 | 1,050 | 17,850,000 |
26/04/2018 | 16,750 | -1.25 ▼ | -7.46 | 18,000 | 18,000 | 16,750 | 87,690 | 1,468,807,500 |
24/04/2018 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,000 | 17,200 | 12,410 | 223,380,000 |
23/04/2018 | 17,700 | 0.50 ▲ | 2.82 | 17,200 | 18,100 | 17,200 | 180,890 | 3,201,753,000 |
20/04/2018 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,500 | 62,260 | 1,070,872,000 |
19/04/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,500 | 15,200 | 46,340 | 746,074,000 |
18/04/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,600 | 15,900 | 129,170 | 2,092,554,000 |
13/04/2018 | 16,500 | -1.00 ▼ | -6.06 | 17,500 | 17,500 | 16,500 | 54,300 | 895,950,000 |
12/04/2018 | 17,500 | 0.80 ▲ | 4.57 | 16,700 | 17,800 | 16,250 | 50,010 | 875,175,000 |
11/04/2018 | 16,700 | -0.80 ▼ | -4.79 | 17,500 | 17,800 | 16,700 | 89,070 | 1,487,469,000 |
10/04/2018 | 17,500 | 1.10 ▲ | 6.29 | 16,400 | 17,500 | 16,000 | 190,930 | 3,341,275,000 |
09/04/2018 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,000 | 37,220 | 610,408,000 |
06/04/2018 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 16,600 | 16,000 | 26,390 | 422,240,000 |
05/04/2018 | 17,000 | 0.45 ▲ | 2.65 | 16,550 | 17,000 | 16,500 | 28,350 | 481,950,000 |
04/04/2018 | 16,550 | 1.05 ▲ | 6.34 | 15,500 | 16,550 | 15,100 | 261,140 | 4,321,867,000 |
03/04/2018 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 16,000 | 14,800 | 32,960 | 510,880,000 |
02/04/2018 | 15,000 | -0.30 ▼ | -2.00 | 15,000 | 15,000 | 14,700 | 99,090 | 1,486,350,000 |
30/03/2018 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,100 | 14,650 | 31,650 | 474,750,000 |
29/03/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,000 | 15,000 | 14,600 | 33,940 | 509,100,000 |
28/03/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 15,000 | 14,900 | 230,780 | 3,461,700,000 |
27/03/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,000 | 15,000 | 14,950 | 55,100 | 826,500,000 |
26/03/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 60 | 900,000 |
23/03/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,300 | 1,990 | 29,850,000 |
22/03/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 180 | 2,682,000 |
21/03/2018 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 14,200 | 135,240 | 2,015,076,000 |
20/03/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 14,500 | 18,930 | 274,485,000 |
19/03/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,800 | 10 | 148,000 |
16/03/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 6,180 | 89,610,000 |
15/03/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,500 | 14,700 | 14,200 | 50,000 | 725,000,000 |
14/03/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,000 | 57,460 | 833,170,000 |
13/03/2018 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 15,000 | 14,300 | 26,020 | 379,892,000 |
12/03/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,300 | 14,300 | 14,000 | 14,560 | 208,208,000 |
09/03/2018 | 14,300 | -0.30 ▼ | -2.10 | 14,300 | 14,300 | 14,000 | 16,820 | 240,526,000 |
08/03/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,300 | 14,300 | 700 | 10,010,000 |
07/03/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,200 | 660 | 9,570,000 |
06/03/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,300 | 14,300 | 10 | 143,000 |
02/03/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,900 | 14,500 | 30,500 | 442,250,000 |
01/03/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 56,270 | 815,915,000 |
28/02/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 327,960 | 4,755,420,000 |
27/02/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,700 | 14,450 | 242,110 | 3,510,595,000 |
26/02/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,200 | 127,350 | 1,884,780,000 |
23/02/2018 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,700 | 14,000 | 67,000 | 971,500,000 |
22/02/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 8,470 | 120,274,000 |
21/02/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 30 | 426,000 |
13/02/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,200 | 14,200 | 360 | 5,112,000 |
10/02/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,200 | 267,980 | 3,858,912,000 |
09/02/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,200 | 267,980 | 3,858,912,000 |
08/02/2018 | 14,200 | -0.15 ▼ | -1.06 | 14,350 | 14,200 | 14,200 | 100,000 | 1,420,000,000 |
07/02/2018 | 14,350 | 0.25 ▲ | 1.74 | 14,100 | 14,400 | 13,500 | 202,770 | 2,909,749,500 |
06/02/2018 | 13,500 | -0.60 ▼ | -4.44 | 14,100 | 0 | 0 | 388,920 | 5,250,420,000 |
05/02/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,000 | 225,610 | 3,181,101,000 |
02/02/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,200 | 498,170 | 7,074,014,000 |
01/02/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,500 | 14,150 | 281,140 | 3,992,188,000 |
31/01/2018 | 14,400 | -0.30 ▼ | -2.08 | 14,400 | 14,400 | 14,100 | 720 | 10,368,000 |
30/01/2018 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,500 | 14,100 | 2,760 | 39,744,000 |
29/01/2018 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,200 | 3,050 | 44,530,000 |
26/01/2018 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,200 | 14,100 | 4,020 | 57,084,000 |
25/01/2018 | 15,400 | 0.90 ▲ | 5.84 | 14,500 | 14,500 | 14,000 | 1,020 | 15,708,000 |
24/01/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,000 | 173,030 | 2,491,632,000 |
22/01/2018 | 14,500 | -0.50 ▼ | -3.45 | 14,500 | 14,500 | 14,000 | 5,210 | 75,545,000 |
20/01/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 85,100 | 1,233,950,000 |
19/01/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 85,100 | 1,233,950,000 |
18/01/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,300 | 29,020 | 420,790,000 |
17/01/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 14,300 | 40,270 | 575,861,000 |
16/01/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,500 | 14,600 | 14,200 | 51,460 | 746,170,000 |
15/01/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 41,470 | 601,315,000 |
14/01/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,500 | 14,900 | 14,400 | 50,980 | 739,210,000 |
12/01/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,500 | 14,900 | 14,400 | 50,980 | 739,210,000 |
11/01/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,200 | 116,850 | 1,694,325,000 |
10/01/2018 | 14,300 | 0.25 ▲ | 1.75 | 14,050 | 14,600 | 14,000 | 37,100 | 530,530,000 |
09/01/2018 | 14,050 | -0.45 ▼ | -3.20 | 14,500 | 14,500 | 14,000 | 2,670 | 37,513,500 |
08/01/2018 | 14,500 | -0.25 ▼ | -1.72 | 14,750 | 14,500 | 14,000 | 3,510 | 50,895,000 |
05/01/2018 | 14,750 | 0.85 ▲ | 5.76 | 13,900 | 14,850 | 14,000 | 1,020 | 15,045,000 |
04/01/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,100 | 10,000 | 142,000,000 |
03/01/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 13,900 | 62,460 | 886,932,000 |
02/01/2018 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 13,080 | 185,736,000 |
01/01/2018 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 13,600 | 71,960 | 1,021,832,000 |
29/12/2017 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 13,600 | 71,960 | 1,021,832,000 |
28/12/2017 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,200 | 13,900 | 54,430 | 762,020,000 |
27/12/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 13,600 | 61,010 | 878,544,000 |
26/12/2017 | 14,500 | -0.90 ▼ | -6.21 | 15,400 | 15,700 | 14,400 | 33,310 | 482,995,000 |
25/12/2017 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,400 | 14,000 | 1,020 | 15,708,000 |
22/12/2017 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,700 | 14,200 | 10,020 | 147,294,000 |
21/12/2017 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,200 | 5,130 | 72,846,000 |
20/12/2017 | 14,300 | -0.60 ▼ | -4.20 | 14,900 | 15,800 | 14,200 | 52,530 | 751,179,000 |
19/12/2017 | 14,850 | 0.05 ▲ | 0.34 | 14,850 | 14,900 | 14,850 | 20,690 | 307,246,500 |
18/12/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,700 | 6,900 | 101,430,000 |
15/12/2017 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,700 | 14,700 | 510 | 7,497,000 |
14/12/2017 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,800 | 14,600 | 22,500 | 328,500,000 |
13/12/2017 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,300 | 1,610 | 24,794,000 |
12/12/2017 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 15,600 | 66,540 | 1,064,640,000 |
11/12/2017 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 1,000 | 15,600,000 |
08/12/2017 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 15,600 | 15,600 | 10,000 | 156,000,000 |
07/12/2017 | 16,000 | 0.80 ▲ | 5.00 | 15,200 | 16,000 | 15,300 | 18,880 | 302,080,000 |
05/12/2017 | 15,500 | 0.40 ▲ | 2.65 | 15,100 | 15,800 | 15,100 | 41,660 | 645,730,000 |
04/12/2017 | 15,100 | -0.90 ▼ | -5.63 | 15,800 | 15,950 | 15,100 | 40,780 | 615,778,000 |
01/12/2017 | 16,000 | -0.10 ▼ | -0.62 | 16,300 | 16,300 | 16,000 | 203,080 | 3,249,280,000 |
30/11/2017 | 16,100 | 0.60 ▲ | 3.87 | 16,400 | 16,400 | 15,800 | 247,790 | 3,989,419,000 |
29/11/2017 | 15,500 | 1.00 ▲ | 6.90 | 14,500 | 15,500 | 14,200 | 659,620 | 10,224,110,000 |
28/11/2017 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,700 | 14,400 | 176,010 | 2,552,145,000 |
27/11/2017 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,400 | 47,150 | 678,960,000 |
24/11/2017 | 14,400 | 0.60 ▲ | 4.35 | 13,900 | 14,400 | 13,900 | 173,030 | 2,491,632,000 |
23/11/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 13,830 | 190,854,000 |
22/11/2017 | 13,900 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,900 | 1,680 | 23,352,000 |
21/11/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,800 | 60,490 | 834,762,000 |
20/11/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,800 | 1,850 | 25,715,000 |
17/11/2017 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,800 | 29,900 | 412,620,000 |
16/11/2017 | 13,850 | -0.05 ▼ | -0.36 | 13,850 | 13,900 | 13,850 | 21,230 | 294,035,500 |
15/11/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 34,000 | 472,600,000 |
14/11/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 14,000 | 13,900 | 99,300 | 1,380,270,000 |
13/11/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 79,060 | 1,106,840,000 |
10/11/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 14,000 | 5,540 | 77,560,000 |
09/11/2017 | 14,100 | -0.20 ▼ | -1.40 | 14,300 | 14,400 | 14,100 | 32,150 | 453,315,000 |
08/11/2017 | 14,300 | 0.30 ▲ | 2.14 | 14,000 | 14,300 | 14,000 | 142,770 | 2,041,611,000 |
07/11/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 119,530 | 1,673,420,000 |
06/11/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 160,870 | 2,252,180,000 |
03/11/2017 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,900 | 155,300 | 2,174,200,000 |
02/11/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 110,610 | 1,537,479,000 |
01/11/2017 | 13,900 | -0.20 ▼ | -1.42 | 14,100 | 14,100 | 13,900 | 101,700 | 1,413,630,000 |
31/10/2017 | 14,100 | 0.20 ▲ | 1.44 | 13,900 | 14,300 | 13,800 | 192,390 | 2,712,699,000 |
30/10/2017 | 13,900 | 0.20 ▲ | 1.46 | 13,900 | 14,000 | 13,900 | 161,200 | 2,240,680,000 |
27/10/2017 | 13,700 | -0.20 ▼ | -1.44 | 13,700 | 13,700 | 13,700 | 1,200 | 16,440,000 |
26/10/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,750 | 13,900 | 13,700 | 14,130 | 196,407,000 |
25/10/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,700 | 129,930 | 1,793,034,000 |
24/10/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 31,970 | 441,186,000 |
23/10/2017 | 13,800 | 0.15 ▲ | 1.10 | 13,700 | 13,900 | 13,700 | 48,130 | 664,194,000 |
20/10/2017 | 13,650 | -0.25 ▼ | -1.80 | 14,000 | 14,000 | 13,650 | 98,020 | 1,337,973,000 |
19/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 85,100 | 1,182,890,000 |
18/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 149,900 | 2,083,610,000 |
17/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,900 | 146,760 | 2,039,964,000 |
16/10/2017 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 13,900 | 13,850 | 36,200 | 503,180,000 |
13/10/2017 | 13,850 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,850 | 107,210 | 1,484,858,500 |
12/10/2017 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 14,000 | 13,850 | 143,360 | 1,985,536,000 |
11/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 148,500 | 2,064,150,000 |
10/10/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,900 | 160,340 | 2,228,726,000 |
09/10/2017 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 13,900 | 22,410 | 313,740,000 |
06/10/2017 | 14,200 | 0.10 ▲ | 0.71 | 14,100 | 14,200 | 14,100 | 224,290 | 3,184,918,000 |
05/10/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,000 | 90,410 | 1,274,781,000 |
04/10/2017 | 14,100 | 0.20 ▲ | 1.44 | 13,800 | 14,100 | 13,800 | 66,710 | 940,611,000 |
03/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 43,500 | 604,650,000 |
02/10/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 6,610 | 91,879,000 |
29/09/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,800 | 64,100 | 890,990,000 |
28/09/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 10,860 | 152,040,000 |
27/09/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 14,000 | 13,900 | 110,150 | 1,531,085,000 |
26/09/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 69,000 | 966,000,000 |
25/09/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,900 | 38,810 | 543,340,000 |
22/09/2017 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,800 | 13,900 | 73,140 | 1,031,274,000 |
21/09/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 14,000 | 6,050 | 84,700,000 |
20/09/2017 | 14,000 | -0.20 ▼ | -1.41 | 14,000 | 14,100 | 14,000 | 18,100 | 253,400,000 |
19/09/2017 | 14,200 | 0.20 ▲ | 1.43 | 14,100 | 14,300 | 14,100 | 63,270 | 898,434,000 |
18/09/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,900 | 126,650 | 1,773,100,000 |
15/09/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,750 | 13,900 | 13,750 | 10,910 | 151,649,000 |
14/09/2017 | 13,900 | 0.15 ▲ | 1.09 | 13,900 | 13,900 | 13,750 | 12,100 | 168,190,000 |
13/09/2017 | 13,750 | -0.05 ▼ | -0.36 | 13,750 | 13,800 | 13,750 | 9,640 | 132,550,000 |
12/09/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 70,180 | 968,484,000 |
11/09/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,750 | 30,920 | 426,696,000 |
08/09/2017 | 13,800 | 0.10 ▲ | 0.73 | 13,900 | 13,900 | 13,800 | 58,040 | 800,952,000 |
07/09/2017 | 13,700 | -0.05 ▼ | -0.36 | 13,800 | 13,800 | 13,700 | 21,130 | 289,481,000 |
06/09/2017 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,800 | 13,700 | 28,300 | 389,125,000 |
05/09/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,800 | 31,930 | 440,634,000 |
01/09/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 59,020 | 820,378,000 |
31/08/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 18,790 | 261,181,000 |
30/08/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,200 | 13,900 | 74,300 | 1,040,200,000 |
29/08/2017 | 14,000 | 0.20 ▲ | 1.45 | 13,850 | 14,100 | 13,850 | 78,690 | 1,101,660,000 |
28/08/2017 | 13,800 | -0.20 ▼ | -1.43 | 13,800 | 13,800 | 13,750 | 26,850 | 370,530,000 |
25/08/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 33,540 | 469,560,000 |
24/08/2017 | 14,000 | -0.05 ▼ | -0.36 | 13,900 | 14,000 | 13,900 | 39,470 | 552,580,000 |
23/08/2017 | 14,050 | 0.05 ▲ | 0.36 | 13,800 | 14,100 | 13,800 | 89,890 | 1,262,954,500 |
22/08/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,950 | 14,100 | 13,900 | 156,250 | 2,187,500,000 |
21/08/2017 | 13,900 | -0.05 ▼ | -0.36 | 13,800 | 14,100 | 13,800 | 26,790 | 372,381,000 |
18/08/2017 | 13,950 | 0.15 ▲ | 1.09 | 13,800 | 14,000 | 13,800 | 43,740 | 610,173,000 |
17/08/2017 | 13,800 | -0.20 ▼ | -1.43 | 13,750 | 14,000 | 13,750 | 47,830 | 660,054,000 |
16/08/2017 | 14,000 | -0.30 ▼ | -2.10 | 14,100 | 14,100 | 13,900 | 49,610 | 694,540,000 |
15/08/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,900 | 14,900 | 14,000 | 79,670 | 1,139,281,000 |
14/08/2017 | 14,500 | 0.70 ▲ | 5.07 | 13,700 | 14,750 | 13,700 | 586,840 | 8,509,180,000 |
11/08/2017 | 13,800 | -1.00 ▼ | -6.76 | 14,100 | 14,100 | 13,800 | 147,440 | 2,034,672,000 |
10/08/2017 | 14,800 | -1.10 ▼ | -6.92 | 14,800 | 14,900 | 14,800 | 46,130 | 682,724,000 |
09/08/2017 | 15,900 | 0.05 ▲ | 0.32 | 16,800 | 16,800 | 15,850 | 13,690 | 217,671,000 |
08/08/2017 | 15,850 | 1.00 ▲ | 6.73 | 15,800 | 15,850 | 15,500 | 192,470 | 3,050,649,500 |
07/08/2017 | 14,850 | 0.95 ▲ | 6.83 | 14,850 | 14,850 | 14,500 | 366,120 | 5,436,882,000 |
04/08/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 63,420 | 881,538,000 |
03/08/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 10,660 | 148,174,000 |
02/08/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,850 | 13,900 | 12,850 | 22,050 | 306,495,000 |
01/08/2017 | 13,800 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 13,700 | 23,100 | 318,780,000 |
31/07/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 11,000 | 151,800,000 |
28/07/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 45,600 | 629,280,000 |
27/07/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 66,040 | 911,352,000 |
26/07/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 68,360 | 950,204,000 |
25/07/2017 | 13,800 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 77,030 | 1,063,014,000 |
24/07/2017 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 28,000 | 389,200,000 |
21/07/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,100 | 14,900 | 13,900 | 52,240 | 726,136,000 |
20/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,900 | 84,400 | 1,181,600,000 |
19/07/2017 | 14,000 | -0.05 ▼ | -0.36 | 14,100 | 14,100 | 14,000 | 46,260 | 647,640,000 |
18/07/2017 | 14,050 | 0.15 ▲ | 1.08 | 13,800 | 14,100 | 13,800 | 205,760 | 2,890,928,000 |
17/07/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 50,120 | 696,668,000 |
14/07/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,850 | 63,690 | 885,291,000 |
13/07/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,900 | 20,030 | 280,420,000 |
12/07/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,850 | 42,000 | 583,800,000 |
11/07/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 61,000 | 854,000,000 |
10/07/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 70,650 | 982,035,000 |
07/07/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 14,000 | 13,850 | 220,000 | 3,058,000,000 |
06/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 230,530 | 3,227,420,000 |
05/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,950 | 14,000 | 13,800 | 61,930 | 867,020,000 |
04/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,950 | 14,000 | 13,900 | 76,820 | 1,075,480,000 |
03/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 315,440 | 4,416,160,000 |
30/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,700 | 253,050 | 3,542,700,000 |
29/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 258,990 | 3,625,860,000 |
28/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,900 | 157,150 | 2,200,100,000 |
27/06/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,100 | 13,900 | 102,010 | 1,428,140,000 |
26/06/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,800 | 88,200 | 1,225,980,000 |
23/06/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,100 | 13,850 | 116,400 | 1,629,600,000 |
22/06/2017 | 13,900 | 0.15 ▲ | 1.09 | 13,800 | 14,000 | 13,800 | 69,240 | 962,436,000 |
21/06/2017 | 13,750 | -0.25 ▼ | -1.79 | 13,700 | 14,050 | 13,700 | 61,200 | 841,500,000 |
20/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 294,630 | 4,124,820,000 |
19/06/2017 | 14,000 | -0.10 ▼ | -0.71 | 13,700 | 14,000 | 13,150 | 133,200 | 1,864,800,000 |
16/06/2017 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 152,300 | 2,147,430,000 |
15/06/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 132,000 | 1,848,000,000 |
14/06/2017 | 14,100 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,900 | 208,370 | 2,938,017,000 |
13/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 111,700 | 1,563,800,000 |
12/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 200 | 2,800,000 |
09/06/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 900 | 12,600,000 |
08/06/2017 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,900 | 48,380 | 682,158,000 |
07/06/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,850 | 50,010 | 700,140,000 |
06/06/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,800 | 92,320 | 1,292,480,000 |
05/06/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,900 | 111,900 | 1,555,410,000 |
02/06/2017 | 14,000 | -0.15 ▼ | -1.06 | 14,100 | 14,150 | 13,900 | 103,930 | 1,455,020,000 |
01/06/2017 | 14,150 | 0.00 ■■ | 0.00 | 14,000 | 14,150 | 13,850 | 30,180 | 427,047,000 |
31/05/2017 | 14,150 | -0.05 ▼ | -0.35 | 14,100 | 14,150 | 13,800 | 111,010 | 1,570,791,500 |
30/05/2017 | 14,200 | -0.40 ▼ | -2.74 | 14,500 | 14,500 | 14,100 | 53,690 | 762,398,000 |
29/05/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,200 | 15,000 | 14,200 | 82,050 | 1,197,930,000 |
26/05/2017 | 14,500 | -0.20 ▼ | -1.36 | 13,900 | 14,500 | 13,800 | 99,240 | 1,438,980,000 |
25/05/2017 | 14,700 | 0.30 ▲ | 2.08 | 15,300 | 15,300 | 14,500 | 25,280 | 371,616,000 |
24/05/2017 | 14,400 | 0.30 ▲ | 2.13 | 14,100 | 14,400 | 14,100 | 189,790 | 2,732,976,000 |
23/05/2017 | 14,100 | 0.20 ▲ | 1.44 | 13,700 | 14,300 | 13,700 | 143,920 | 2,029,272,000 |
22/05/2017 | 13,900 | -0.30 ▼ | -2.11 | 14,000 | 14,100 | 13,700 | 108,170 | 1,503,563,000 |
19/05/2017 | 14,200 | 0.00 ■■ | 0.00 | 13,800 | 14,200 | 13,700 | 63,730 | 904,966,000 |
18/05/2017 | 14,200 | 0.35 ▲ | 2.53 | 14,250 | 14,250 | 13,900 | 26,300 | 373,460,000 |
17/05/2017 | 13,850 | -0.25 ▼ | -1.77 | 14,000 | 14,000 | 13,800 | 80,430 | 1,113,955,500 |
16/05/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,000 | 149,230 | 2,104,143,000 |
15/05/2017 | 14,200 | 0.20 ▲ | 1.43 | 13,900 | 14,200 | 13,900 | 64,500 | 915,900,000 |
09/05/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 14,100 | 42,970 | 618,768,000 |
08/05/2017 | 14,500 | 0.60 ▲ | 4.32 | 14,400 | 14,800 | 13,900 | 212,520 | 3,081,540,000 |
05/05/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,800 | 14,100 | 13,800 | 128,500 | 1,786,150,000 |
04/05/2017 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 158,630 | 2,220,820,000 |
03/05/2017 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,100 | 13,300 | 162,840 | 2,279,760,000 |
28/04/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 13,050 | 44,600 | 602,100,000 |
27/04/2017 | 13,500 | 0.40 ▲ | 3.05 | 13,900 | 13,900 | 13,500 | 14,700 | 198,450,000 |
26/04/2017 | 13,100 | -0.30 ▼ | -2.24 | 13,400 | 13,500 | 13,000 | 158,710 | 2,079,101,000 |
25/04/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,200 | 23,700 | 317,580,000 |
24/04/2017 | 13,400 | 0.05 ▲ | 0.37 | 13,350 | 13,500 | 13,350 | 130,200 | 1,744,680,000 |
21/04/2017 | 13,350 | 0.35 ▲ | 2.69 | 13,400 | 13,400 | 13,100 | 27,280 | 364,188,000 |
20/04/2017 | 13,000 | -0.45 ▼ | -3.35 | 13,450 | 13,450 | 13,000 | 80,810 | 1,050,530,000 |
19/04/2017 | 13,450 | 0.20 ▲ | 1.51 | 13,800 | 13,800 | 13,050 | 610 | 8,204,500 |
18/04/2017 | 13,250 | 0.00 ■■ | 0.00 | 13,350 | 13,350 | 13,000 | 30,500 | 404,125,000 |
17/04/2017 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,250 | 13,250 | 40,010 | 530,132,500 |
14/04/2017 | 13,250 | -0.15 ▼ | -1.12 | 13,400 | 13,500 | 13,250 | 55,010 | 728,882,500 |
13/04/2017 | 13,400 | -0.30 ▼ | -2.19 | 13,200 | 13,700 | 13,200 | 76,560 | 1,025,904,000 |
12/04/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,500 | 57,100 | 782,270,000 |
11/04/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,500 | 104,710 | 1,434,527,000 |
10/04/2017 | 13,700 | 0.20 ▲ | 1.48 | 13,900 | 13,900 | 13,400 | 11,510 | 157,687,000 |
07/04/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,500 | 51,700 | 697,950,000 |
05/04/2017 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,400 | 81,200 | 1,104,320,000 |
04/04/2017 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 13,900 | 13,700 | 42,790 | 586,223,000 |
03/04/2017 | 13,900 | -0.30 ▼ | -2.11 | 13,800 | 13,900 | 13,800 | 15,540 | 216,006,000 |
31/03/2017 | 14,200 | 0.70 ▲ | 5.19 | 13,450 | 14,200 | 13,450 | 74,710 | 1,060,882,000 |
30/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,500 | 22,880 | 308,880,000 |
29/03/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,400 | 13,600 | 13,400 | 29,000 | 391,500,000 |
28/03/2017 | 13,500 | 0.30 ▲ | 2.27 | 13,300 | 13,500 | 13,200 | 117,440 | 1,585,440,000 |
27/03/2017 | 13,200 | -0.10 ▼ | -0.75 | 13,800 | 13,800 | 13,200 | 72,440 | 956,208,000 |
24/03/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,300 | 13,000 | 157,860 | 2,099,538,000 |
23/03/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,500 | 13,100 | 100,390 | 1,325,148,000 |
22/03/2017 | 13,200 | -0.40 ▼ | -2.94 | 13,200 | 13,600 | 13,200 | 120,510 | 1,590,732,000 |
21/03/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,500 | 97,320 | 1,323,552,000 |
20/03/2017 | 13,600 | -0.30 ▼ | -2.16 | 14,300 | 14,300 | 13,400 | 139,620 | 1,898,832,000 |
17/03/2017 | 13,900 | 0.10 ▲ | 0.72 | 14,500 | 14,500 | 13,800 | 52,930 | 735,727,000 |
16/03/2017 | 13,800 | 0.40 ▲ | 2.99 | 13,600 | 14,200 | 13,600 | 200,190 | 2,762,622,000 |
15/03/2017 | 13,400 | 0.80 ▲ | 6.35 | 12,750 | 13,450 | 12,600 | 635,590 | 8,516,906,000 |
14/03/2017 | 12,600 | 0.50 ▲ | 4.13 | 12,100 | 12,700 | 12,100 | 186,690 | 2,352,294,000 |
13/03/2017 | 12,100 | 0.20 ▲ | 1.68 | 12,000 | 12,200 | 11,700 | 130,650 | 1,580,865,000 |
10/03/2017 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,200 | 11,900 | 53,860 | 640,934,000 |
09/03/2017 | 12,200 | 0.00 ■■ | 0.00 | 11,900 | 12,200 | 11,900 | 46,760 | 570,472,000 |
08/03/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 12,000 | 38,200 | 466,040,000 |
07/03/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 92,880 | 1,123,848,000 |
06/03/2017 | 12,100 | 0.10 ▲ | 0.83 | 11,250 | 12,200 | 11,250 | 86,920 | 1,051,732,000 |
03/03/2017 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,200 | 12,000 | 198,600 | 2,383,200,000 |
02/03/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,800 | 12,800 | 12,100 | 39,220 | 478,484,000 |
01/03/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,850 | 12,850 | 11,900 | 73,610 | 890,681,000 |
28/02/2017 | 12,100 | -0.20 ▼ | -1.63 | 12,800 | 12,800 | 12,100 | 23,290 | 281,809,000 |
27/02/2017 | 12,300 | 0.20 ▲ | 1.65 | 11,400 | 12,900 | 11,400 | 227,990 | 2,804,277,000 |
24/02/2017 | 12,100 | 0.20 ▲ | 1.68 | 11,900 | 12,500 | 11,800 | 275,760 | 3,336,696,000 |
23/02/2017 | 11,900 | 0.20 ▲ | 1.71 | 11,600 | 11,900 | 11,600 | 228,510 | 2,719,269,000 |
22/02/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,400 | 141,150 | 1,651,455,000 |
21/02/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,800 | 11,500 | 188,290 | 2,202,993,000 |
20/02/2017 | 11,800 | 0.60 ▲ | 5.36 | 11,500 | 11,800 | 11,100 | 63,130 | 744,934,000 |
17/02/2017 | 11,200 | 0.20 ▲ | 1.82 | 11,500 | 11,500 | 11,000 | 28,280 | 316,736,000 |
16/02/2017 | 11,000 | -0.40 ▼ | -3.51 | 11,400 | 11,500 | 10,800 | 95,240 | 1,047,640,000 |
15/02/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,200 | 92,020 | 1,049,028,000 |
14/02/2017 | 11,400 | -0.20 ▼ | -1.72 | 11,950 | 11,950 | 11,300 | 108,030 | 1,231,542,000 |
13/02/2017 | 11,600 | 0.50 ▲ | 4.50 | 11,300 | 11,700 | 11,200 | 62,020 | 719,432,000 |
10/02/2017 | 11,100 | 0.70 ▲ | 6.73 | 10,200 | 11,100 | 10,200 | 141,290 | 1,568,319,000 |
09/02/2017 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,600 | 10,350 | 253,090 | 2,632,136,000 |
08/02/2017 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,400 | 10,100 | 52,360 | 541,926,000 |
07/02/2017 | 10,400 | 0.30 ▲ | 2.97 | 10,100 | 10,600 | 10,100 | 133,360 | 1,386,944,000 |
06/02/2017 | 10,100 | -0.40 ▼ | -3.81 | 10,500 | 10,500 | 10,000 | 46,700 | 471,670,000 |
03/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,100 | 7,180 | 75,390,000 |
02/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
25/01/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 1,020 | 10,710,000 |
24/01/2017 | 10,500 | 0.30 ▲ | 2.94 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
23/01/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,200 | 22,100 | 225,420,000 |
20/01/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 3,050 | 31,110,000 |
19/01/2017 | 10,200 | 0.20 ▲ | 2.00 | 10,500 | 10,500 | 10,200 | 220 | 2,244,000 |
18/01/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 57,050 | 570,500,000 |
17/01/2017 | 10,000 | -0.10 ▼ | -0.99 | 10,100 | 10,100 | 10,000 | 14,140 | 141,400,000 |
16/01/2017 | 10,100 | 0.20 ▲ | 2.02 | 10,450 | 10,450 | 9,900 | 8,410 | 84,941,000 |
13/01/2017 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,200 | 9,900 | 54,490 | 539,451,000 |
12/01/2017 | 9,900 | -0.20 ▼ | -1.98 | 10,100 | 10,100 | 9,800 | 100,610 | 996,039,000 |
11/01/2017 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,900 | 86,010 | 868,701,000 |
10/01/2017 | 10,100 | -0.10 ▼ | -0.98 | 9,900 | 10,100 | 9,900 | 27,370 | 276,437,000 |
09/01/2017 |