
Long An Food Processing Export Joint Stock Company
Mã CK: LAF 11.50 ▲ +0.60 (+5.22%) (cập nhật 23:15 04/01/2021)
Đang giao dịch
LAF » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
04/01/2021 | 11,500 | 0.60 ▲ | 5.22 | 10,900 | 11,500 | 11,300 | 110 | 1,265,000 |
31/12/2020 | 10,900 | -0.80 ▼ | -7.34 | 11,700 | 11,400 | 10,900 | 4,890 | 53,301,000 |
30/12/2020 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 11,700 | 11,200 | 2,380 | 27,846,000 |
29/12/2020 | 12,000 | -0.20 ▼ | -1.67 | 12,150 | 12,000 | 12,000 | 217 | 2,604,000 |
28/12/2020 | 12,150 | 0.10 ▲ | 0.82 | 12,050 | 12,150 | 11,250 | 297 | 3,608,550 |
27/12/2020 | 12,050 | -0.30 ▼ | -2.49 | 12,300 | 12,200 | 12,000 | 472 | 5,687,600 |
25/12/2020 | 12,050 | -0.30 ▼ | -2.49 | 12,300 | 12,200 | 12,000 | 472 | 5,687,600 |
24/12/2020 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 12,300 | 5 | 61,500 |
23/12/2020 | 11,500 | 0.70 ▲ | 6.09 | 10,850 | 11,600 | 11,000 | 1,811 | 20,826,500 |
22/12/2020 | 11,500 | 0.70 ▲ | 6.09 | 10,850 | 11,600 | 11,000 | 1,811 | 20,826,500 |
21/12/2020 | 10,850 | 0.70 ▲ | 6.45 | 10,150 | 10,850 | 10,150 | 2,040 | 22,134,000 |
20/12/2020 | 10,150 | 0.70 ▲ | 6.90 | 9,500 | 10,150 | 9,500 | 458 | 4,648,700 |
18/12/2020 | 10,150 | 0.70 ▲ | 6.90 | 9,500 | 10,150 | 9,500 | 458 | 4,648,700 |
17/12/2020 | 9,500 | -0.70 ▼ | -7.37 | 10,150 | 9,500 | 9,500 | 1 | 9,500 |
16/12/2020 | 10,150 | 0.70 ▲ | 6.90 | 9,500 | 10,150 | 10,100 | 2 | 20,300 |
15/12/2020 | 9,500 | -0.70 ▼ | -7.37 | 10,150 | 9,550 | 9,500 | 261 | 2,479,500 |
14/12/2020 | 10,150 | 0.70 ▲ | 6.90 | 9,500 | 10,150 | 9,500 | 120 | 1,218,000 |
13/12/2020 | 9,500 | -0.70 ▼ | -7.37 | 10,150 | 10,150 | 9,500 | 13 | 123,500 |
11/12/2020 | 9,500 | -0.70 ▼ | -7.37 | 10,150 | 10,150 | 9,500 | 13 | 123,500 |
10/12/2020 | 10,150 | 0.00 ■■ | 0.00 | 10,200 | 10,150 | 10,100 | 2 | 20,300 |
09/12/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,050 | 10,700 | 9,360 | 4 | 40,800 |
08/12/2020 | 10,050 | 0.60 ▲ | 5.97 | 9,500 | 10,150 | 10,050 | 2,288 | 22,994,400 |
07/12/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 428 | 4,066,000 |
04/12/2020 | 9,600 | 0.60 ▲ | 6.25 | 8,980 | 9,600 | 9,590 | 21 | 201,600 |
03/12/2020 | 8,980 | 0.60 ▲ | 6.68 | 8,400 | 8,980 | 8,900 | 235 | 2,110,300 |
02/12/2020 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,000 | 8,380 | 483 | 4,057,200 |
01/12/2020 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,100 | 9,000 | 318 | 2,862,000 |
30/11/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 1,360 | 12,648,000 |
26/11/2020 | 9,300 | -0.30 ▼ | -3.23 | 9,300 | 9,300 | 9,000 | 1,700 | 15,810,000 |
24/11/2020 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,800 | 9,300 | 12,520 | 116,436,000 |
23/11/2020 | 10,000 | 0.35 ▲ | 3.50 | 9,650 | 10,000 | 10,000 | 50 | 500,000 |
20/11/2020 | 9,650 | 0.10 ▲ | 1.04 | 9,550 | 10,000 | 9,400 | 115 | 1,109,750 |
18/11/2020 | 9,550 | -0.01 ▼ | -0.10 | 9,550 | 9,550 | 9,000 | 6,940 | 66,277,000 |
17/11/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,550 | 9,550 | 9,550 | 10 | 95,500 |
13/11/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,550 | 9,550 | 9,300 | 12 | 114,600 |
12/11/2020 | 9,550 | 0.40 ▲ | 4.19 | 9,200 | 9,550 | 9,550 | 259 | 2,473,450 |
11/11/2020 | 9,200 | -0.50 ▼ | -5.43 | 9,710 | 9,200 | 9,200 | 360 | 3,312,000 |
10/11/2020 | 9,710 | 0.00 ■■ | 0.00 | 9,710 | 9,720 | 9,710 | 11 | 106,810 |
09/11/2020 | 9,710 | 0.10 ▲ | 1.03 | 9,620 | 10,200 | 9,710 | 6 | 58,260 |
06/11/2020 | 9,620 | 0.00 ■■ | 0.00 | 9,610 | 9,620 | 9,620 | 23 | 221,260 |
05/11/2020 | 9,610 | 0.00 ■■ | 0.00 | 9,620 | 9,610 | 9,610 | 30 | 288,300 |
03/11/2020 | 9,620 | 0.00 ■■ | 0.00 | 9,610 | 9,620 | 9,600 | 113 | 1,087,060 |
02/11/2020 | 9,610 | -0.30 ▼ | -3.12 | 9,900 | 10,000 | 9,610 | 2 | 19,220 |
30/10/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 41 | 405,900 |
28/10/2020 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 9,900 | 9,410 | 16 | 158,400 |
22/10/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 21 | 212,100 |
21/10/2020 | 10,100 | 0.10 ▲ | 0.99 | 9,960 | 10,100 | 10,100 | 10 | 101,000 |
20/10/2020 | 9,960 | -0.70 ▼ | -7.03 | 10,700 | 9,960 | 9,960 | 160 | 1,593,600 |
19/10/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,950 | 10,650 | 14 | 149,800 |
16/10/2020 | 10,500 | 0.60 ▲ | 5.71 | 9,900 | 10,500 | 10,500 | 4 | 42,000 |
15/10/2020 | 9,900 | -0.60 ▼ | -6.06 | 9,900 | 9,900 | 9,300 | 8,520 | 84,348,000 |
14/10/2020 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 37 | 366,300 |
13/10/2020 | 10,000 | -0.40 ▼ | -4.00 | 10,450 | 10,400 | 10,000 | 25 | 250,000 |
12/10/2020 | 10,450 | 0.30 ▲ | 2.87 | 10,200 | 10,550 | 10,450 | 8 | 83,600 |
09/10/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,200 | 10,200 | 1 | 10,200 |
08/10/2020 | 10,250 | 0.60 ▲ | 5.85 | 9,660 | 10,250 | 9,500 | 102 | 1,045,500 |
07/10/2020 | 9,660 | 0.60 ▲ | 6.21 | 9,030 | 9,660 | 9,030 | 737 | 7,119,420 |
06/10/2020 | 9,030 | -0.50 ▼ | -5.54 | 9,550 | 10,100 | 9,030 | 51 | 460,530 |
05/10/2020 | 9,550 | -0.40 ▼ | -4.19 | 10,000 | 10,550 | 9,550 | 122 | 1,165,100 |
03/10/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 101 | 1,010,000 |
02/10/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 101 | 1,010,000 |
01/10/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,255 | 12,550,000 |
29/09/2020 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,600 | 10,000 | 16 | 160,000 |
28/09/2020 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,600 | 10,600 | 1 | 10,600 |
25/09/2020 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,600 | 9,860 | 120 | 1,200,000 |
21/09/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 9,770 | 1,139 | 12,073,400 |
17/09/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,450 | 0 | 0 | 24 | 252,000 |
16/09/2020 | 10,450 | 0.40 ▲ | 3.83 | 10,000 | 10,450 | 10,000 | 45 | 470,250 |
14/09/2020 | 10,000 | -0.40 ▼ | -4.00 | 10,450 | 10,000 | 9,720 | 236 | 2,360,000 |
11/09/2020 | 10,450 | 0.50 ▲ | 4.78 | 9,980 | 10,450 | 9,800 | 30 | 313,500 |
10/09/2020 | 9,980 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,300 | 20 | 199,600 |
09/09/2020 | 10,000 | 0.60 ▲ | 6.00 | 10,000 | 10,600 | 10,000 | 13,810 | 138,100,000 |
08/09/2020 | 10,000 | 0.60 ▲ | 6.00 | 9,400 | 10,000 | 9,490 | 42 | 420,000 |
07/09/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,370 | 9,400 | 8,800 | 1,101 | 10,349,400 |
04/09/2020 | 9,370 | 0.60 ▲ | 6.40 | 8,760 | 9,370 | 8,200 | 5 | 46,850 |
03/09/2020 | 8,760 | -0.60 ▼ | -6.85 | 9,350 | 9,350 | 8,760 | 280 | 2,452,800 |
01/09/2020 | 9,350 | -0.45 ▼ | -4.81 | 9,800 | 9,350 | 9,350 | 50 | 467,500 |
28/08/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 1 | 9,800 |
27/08/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,120 | 1,147 | 11,240,600 |
26/08/2020 | 9,800 | 0.60 ▲ | 6.12 | 9,200 | 9,800 | 8,570 | 22 | 215,600 |
25/08/2020 | 9,200 | -0.70 ▼ | -7.61 | 9,890 | 9,200 | 9,200 | 39 | 358,800 |
24/08/2020 | 9,890 | -0.10 ▼ | -1.01 | 9,950 | 9,890 | 9,260 | 9 | 89,010 |
21/08/2020 | 9,950 | 0.50 ▲ | 5.03 | 9,490 | 9,950 | 8,840 | 2 | 19,900 |
20/08/2020 | 9,490 | 0.40 ▲ | 4.21 | 9,060 | 9,490 | 8,430 | 52 | 493,480 |
19/08/2020 | 9,060 | -0.70 ▼ | -7.73 | 9,740 | 9,900 | 9,060 | 78 | 706,680 |
18/08/2020 | 9,740 | 0.60 ▲ | 6.16 | 9,130 | 9,750 | 8,510 | 25 | 243,500 |
17/08/2020 | 9,130 | -0.70 ▼ | -7.67 | 9,810 | 10,100 | 9,130 | 5 | 45,650 |
14/08/2020 | 9,810 | 0.60 ▲ | 6.12 | 9,220 | 9,840 | 8,580 | 10 | 98,100 |
13/08/2020 | 9,220 | 0.60 ▲ | 6.51 | 8,640 | 9,230 | 8,050 | 59 | 543,980 |
12/08/2020 | 8,640 | -0.60 ▼ | -6.94 | 9,290 | 9,930 | 8,640 | 268 | 2,315,520 |
10/08/2020 | 9,290 | 0.10 ▲ | 1.08 | 9,150 | 9,290 | 9,150 | 13 | 120,770 |
07/08/2020 | 9,150 | 0.60 ▲ | 6.56 | 8,570 | 9,160 | 8,570 | 270 | 2,470,500 |
06/08/2020 | 8,570 | 0.55 ▲ | 6.42 | 8,020 | 8,570 | 7,520 | 20 | 171,400 |
05/08/2020 | 8,020 | 0.00 ■■ | 0.00 | 8,020 | 8,570 | 8,020 | 4 | 32,080 |
04/08/2020 | 8,020 | 0.50 ▲ | 6.23 | 7,500 | 8,020 | 7,800 | 1,076 | 8,629,520 |
03/08/2020 | 7,500 | -0.50 ▼ | -6.67 | 8,020 | 8,570 | 7,500 | 602 | 4,515,000 |
31/07/2020 | 8,020 | 0.50 ▲ | 6.23 | 7,500 | 8,020 | 7,990 | 102 | 818,040 |
29/07/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,570 | 7,510 | 7,500 | 152 | 1,140,000 |
28/07/2020 | 7,570 | -0.56 ▼ | -7.40 | 8,130 | 8,110 | 7,570 | 50 | 378,500 |
27/07/2020 | 8,130 | 0.50 ▲ | 6.15 | 7,600 | 8,130 | 8,130 | 1 | 8,130 |
23/07/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,550 | 25 | 190,000 |
15/07/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,010 | 7,500 | 7,500 | 6 | 45,000 |
10/07/2020 | 7,010 | -0.50 ▼ | -7.13 | 7,500 | 7,510 | 7,010 | 210 | 1,472,100 |
07/07/2020 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,800 | 7,500 | 620 | 4,650,000 |
06/07/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 93 | 725,400 |
03/07/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
02/07/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
30/06/2020 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,000 | 7,800 | 106 | 826,800 |
29/06/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 8,000 | 12 | 96,000 |
25/06/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 200 | 1,560,000 |
24/06/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 387 | 3,018,600 |
23/06/2020 | 7,800 | -0.20 ▼ | -2.56 | 7,990 | 7,800 | 7,800 | 14 | 109,200 |
22/06/2020 | 7,990 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,440 | 51 | 407,490 |
20/06/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 8,000 | 225 | 1,800,000 |
19/06/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 8,000 | 225 | 1,800,000 |
18/06/2020 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,810 | 7,800 | 60 | 468,000 |
17/06/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 510 | 4,080,000 |
16/06/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 8,000 | 203 | 1,624,000 |
15/06/2020 | 8,100 | -0.30 ▼ | -3.70 | 8,390 | 8,100 | 8,100 | 5 | 40,500 |
12/06/2020 | 8,390 | 0.00 ■■ | 0.00 | 8,390 | 8,390 | 8,390 | 17 | 142,630 |
11/06/2020 | 8,390 | -0.10 ▼ | -1.19 | 8,480 | 8,490 | 7,900 | 221 | 1,854,190 |
10/06/2020 | 8,480 | 0.00 ■■ | 0.00 | 8,490 | 8,490 | 8,480 | 26 | 220,480 |
09/06/2020 | 8,490 | 0.00 ■■ | 0.00 | 8,500 | 8,490 | 7,920 | 1,160 | 9,848,400 |
08/06/2020 | 8,500 | 0.10 ▲ | 1.18 | 8,360 | 8,500 | 8,390 | 384 | 3,264,000 |
06/06/2020 | 8,360 | -0.60 ▼ | -7.18 | 8,970 | 8,410 | 8,360 | 151 | 1,262,360 |
05/06/2020 | 8,360 | -0.60 ▼ | -7.18 | 8,970 | 8,410 | 8,360 | 151 | 1,262,360 |
04/06/2020 | 8,970 | 0.60 ▲ | 6.69 | 8,400 | 8,970 | 8,970 | 1 | 8,970 |
03/06/2020 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 9,040 | 8,400 | 130 | 1,092,000 |
02/06/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,470 | 8,500 | 8,500 | 343 | 2,915,500 |
01/06/2020 | 8,470 | 0.00 ■■ | 0.00 | 8,470 | 8,500 | 8,470 | 110 | 931,700 |
31/05/2020 | 8,470 | -0.60 ▼ | -7.08 | 9,100 | 8,500 | 8,470 | 123 | 1,041,810 |
29/05/2020 | 8,470 | -0.60 ▼ | -7.08 | 9,100 | 8,500 | 8,470 | 123 | 1,041,810 |
28/05/2020 | 9,100 | 0.50 ▲ | 5.49 | 8,600 | 9,100 | 9,100 | 100 | 910,000 |
27/05/2020 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 8,600 | 8,370 | 305 | 2,623,000 |
26/05/2020 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 8,600 | 8,370 | 305 | 2,623,000 |
22/05/2020 | 9,000 | 0.40 ▲ | 4.44 | 8,570 | 9,160 | 9,000 | 32 | 288,000 |
21/05/2020 | 9,000 | 0.40 ▲ | 4.44 | 8,570 | 9,160 | 9,000 | 32 | 288,000 |
20/05/2020 | 8,570 | 0.60 ▲ | 7.00 | 8,010 | 8,570 | 8,020 | 1,912 | 16,385,840 |
19/05/2020 | 8,010 | 0.00 ■■ | 0.00 | 8,000 | 8,560 | 8,010 | 512 | 4,101,120 |
18/05/2020 | 8,000 | -0.50 ▼ | -6.25 | 8,500 | 8,000 | 8,000 | 1 | 8,000 |
17/05/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 5 | 42,500 |
15/05/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 5 | 42,500 |
14/05/2020 | 8,500 | -0.50 ▼ | -5.88 | 8,970 | 9,360 | 8,360 | 129 | 1,096,500 |
13/05/2020 | 8,500 | -0.50 ▼ | -5.88 | 8,970 | 9,360 | 8,360 | 129 | 1,096,500 |
12/05/2020 | 8,970 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 8,970 | 3 | 26,910 |
11/05/2020 | 9,000 | 0.20 ▲ | 2.22 | 8,770 | 9,000 | 9,000 | 6 | 54,000 |
10/05/2020 | 8,770 | 0.60 ▲ | 6.84 | 8,200 | 8,770 | 8,770 | 95 | 833,150 |
08/05/2020 | 8,770 | 0.60 ▲ | 6.84 | 8,200 | 8,770 | 8,770 | 95 | 833,150 |
07/05/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,500 | 8,200 | 39 | 319,800 |
06/05/2020 | 8,000 | -0.60 ▼ | -7.50 | 8,600 | 8,000 | 8,000 | 70 | 560,000 |
05/05/2020 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 8,600 | 8,500 | 168 | 1,444,800 |
04/05/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1 | 9,000 |
24/04/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 10 | 90,000 |
23/04/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 10 | 90,000 |
22/04/2020 | 9,000 | 0.30 ▲ | 3.33 | 8,700 | 9,250 | 9,000 | 6 | 54,000 |
21/04/2020 | 8,700 | 0.50 ▲ | 5.75 | 8,160 | 8,730 | 8,700 | 16 | 139,200 |
20/04/2020 | 8,160 | -0.60 ▼ | -7.35 | 8,770 | 8,160 | 8,160 | 10 | 81,600 |
19/04/2020 | 8,770 | 0.60 ▲ | 6.84 | 8,200 | 8,770 | 8,770 | 101 | 885,770 |
17/04/2020 | 8,770 | 0.60 ▲ | 6.84 | 8,200 | 8,770 | 8,770 | 101 | 885,770 |
16/04/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,120 | 8,300 | 8,200 | 5 | 41,000 |
15/04/2020 | 8,120 | -0.60 ▼ | -7.39 | 8,670 | 8,130 | 8,120 | 60 | 487,200 |
10/04/2020 | 8,670 | 0.60 ▲ | 6.92 | 8,110 | 8,670 | 8,670 | 102 | 884,340 |
09/04/2020 | 8,670 | 0.60 ▲ | 6.92 | 8,110 | 8,670 | 8,670 | 102 | 884,340 |
08/04/2020 | 8,110 | -0.50 ▼ | -6.17 | 8,570 | 8,110 | 8,110 | 1 | 8,110 |
07/04/2020 | 8,570 | 0.60 ▲ | 7.00 | 8,010 | 8,570 | 8,100 | 81 | 694,170 |
06/04/2020 | 8,010 | -0.20 ▼ | -2.50 | 8,170 | 8,740 | 8,010 | 9 | 72,090 |
05/04/2020 | 8,010 | -0.20 ▼ | -2.50 | 8,170 | 8,740 | 8,010 | 9 | 72,090 |
03/04/2020 | 8,010 | -0.20 ▼ | -2.50 | 8,170 | 8,740 | 8,010 | 9 | 72,090 |
02/04/2020 | 8,170 | -0.60 ▼ | -7.34 | 8,780 | 8,170 | 8,170 | 6 | 49,020 |
01/04/2020 | 8,170 | -0.60 ▼ | -7.34 | 8,780 | 8,170 | 8,170 | 6 | 49,020 |
31/03/2020 | 8,780 | -0.70 ▼ | -7.97 | 9,440 | 9,500 | 8,780 | 8 | 70,240 |
30/03/2020 | 9,440 | -0.70 ▼ | -7.42 | 10,150 | 9,440 | 9,440 | 1 | 9,440 |
27/03/2020 | 10,150 | 0.30 ▲ | 2.96 | 9,890 | 10,150 | 10,000 | 6 | 60,900 |
26/03/2020 | 10,150 | 0.30 ▲ | 2.96 | 9,890 | 10,150 | 10,000 | 6 | 60,900 |
25/03/2020 | 9,890 | 0.50 ▲ | 5.06 | 9,350 | 9,890 | 9,000 | 11 | 108,790 |
24/03/2020 | 9,350 | -0.20 ▼ | -2.14 | 9,500 | 9,350 | 9,350 | 56 | 523,600 |
23/03/2020 | 9,350 | -0.20 ▼ | -2.14 | 9,500 | 9,350 | 9,350 | 56 | 523,600 |
19/03/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,490 | 9,500 | 9,500 | 50 | 475,000 |
18/03/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,490 | 9,500 | 9,500 | 50 | 475,000 |
17/03/2020 | 9,490 | 0.50 ▲ | 5.27 | 9,000 | 9,490 | 9,200 | 8 | 75,920 |
16/03/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,010 | 9,000 | 500 | 4,500,000 |
13/03/2020 | 9,000 | -0.59 ▼ | -6.56 | 9,590 | 9,000 | 9,000 | 500 | 4,500,000 |
12/03/2020 | 9,590 | 0.59 ▲ | 6.15 | 9,000 | 9,590 | 8,370 | 1,530 | 14,672,700 |
11/03/2020 | 9,000 | 0.06 ▲ | 0.67 | 8,940 | 9,010 | 9,000 | 400 | 3,600,000 |
10/03/2020 | 8,940 | -0.70 ▼ | -7.83 | 9,600 | 8,940 | 8,940 | 3 | 26,820 |
07/03/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,590 | 10,250 | 9,600 | 14 | 134,400 |
06/03/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,590 | 10,250 | 9,600 | 14 | 134,400 |
05/03/2020 | 9,590 | 0.00 ■■ | 0.00 | 9,600 | 9,590 | 8,940 | 2 | 19,180 |
28/02/2020 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,600 | 1 | 9,600 |
27/02/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 381 | 3,619,500 |
26/02/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 1 | 9,500 |
20/02/2020 | 9,500 | 0.40 ▲ | 4.21 | 9,050 | 9,600 | 9,500 | 512 | 4,864,000 |
19/02/2020 | 9,050 | -0.60 ▼ | -6.63 | 9,700 | 9,700 | 9,050 | 2,441 | 22,091,050 |
18/02/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 381 | 3,695,700 |
17/02/2020 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,700 | 1 | 9,700 |
15/02/2020 | 9,600 | -0.40 ▼ | -4.17 | 10,000 | 9,600 | 9,600 | 1 | 9,600 |
14/02/2020 | 9,600 | -0.40 ▼ | -4.17 | 10,000 | 9,600 | 9,600 | 1 | 9,600 |
13/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 10 | 100,000 |
12/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 10,000 | 51 | 510,000 |
11/02/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,408 | 14,080,000 |
10/02/2020 | 10,000 | 0.40 ▲ | 4.00 | 9,630 | 10,000 | 9,990 | 3,305 | 33,050,000 |
09/02/2020 | 9,630 | 0.60 ▲ | 6.23 | 9,000 | 9,630 | 9,630 | 50 | 481,500 |
07/02/2020 | 9,630 | 0.60 ▲ | 6.23 | 9,000 | 9,630 | 9,630 | 50 | 481,500 |
06/02/2020 | 9,000 | -0.20 ▼ | -2.22 | 9,220 | 9,010 | 9,000 | 670 | 6,030,000 |
05/02/2020 | 9,000 | -0.20 ▼ | -2.22 | 9,220 | 9,010 | 9,000 | 670 | 6,030,000 |
04/02/2020 | 9,220 | -0.60 ▼ | -6.51 | 9,800 | 9,220 | 9,220 | 6 | 55,320 |
03/02/2020 | 9,220 | -0.60 ▼ | -6.51 | 9,800 | 9,220 | 9,220 | 6 | 55,320 |
02/02/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,120 | 28 | 274,400 |
31/01/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,120 | 28 | 274,400 |
30/01/2020 | 9,800 | 0.10 ▲ | 1.02 | 9,750 | 10,000 | 9,800 | 1,130 | 11,074,000 |
29/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
28/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
27/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
26/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
24/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
23/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
22/01/2020 | 9,750 | 0.60 ▲ | 6.15 | 9,120 | 9,750 | 9,750 | 6 | 58,500 |
21/01/2020 | 9,120 | 0.00 ■■ | 0.00 | 9,120 | 9,120 | 9,120 | 2,000 | 18,240,000 |
20/01/2020 | 9,120 | 0.01 ▲ | 0.11 | 9,110 | 9,120 | 9,120 | 1,230 | 11,217,600 |
16/01/2020 | 9,110 | 0.00 ■■ | 0.00 | 9,110 | 9,110 | 9,110 | 4,000 | 36,440,000 |
15/01/2020 | 9,110 | 0.00 ■■ | 0.00 | 9,110 | 9,110 | 9,110 | 3,000 | 27,330,000 |
14/01/2020 | 9,110 | 0.00 ■■ | 0.00 | 9,110 | 9,110 | 9,110 | 2,000 | 18,220,000 |
07/01/2020 | 9,110 | 0.00 ■■ | 0.00 | 9,110 | 9,120 | 9,110 | 250 | 2,277,500 |
06/01/2020 | 9,110 | -0.20 ▼ | -2.20 | 9,310 | 9,110 | 9,110 | 1 | 9,110 |
03/01/2020 | 9,310 | -0.50 ▼ | -5.37 | 9,800 | 9,510 | 9,310 | 106 | 986,860 |
02/01/2020 | 9,800 | -0.40 ▼ | -4.08 | 10,250 | 10,000 | 9,800 | 100 | 980,000 |
31/12/2019 | 10,250 | 0.50 ▲ | 4.88 | 9,790 | 10,250 | 9,800 | 65 | 666,250 |
30/12/2019 | 9,790 | 0.60 ▲ | 6.13 | 9,150 | 9,790 | 9,790 | 107 | 1,047,530 |
27/12/2019 | 9,150 | -0.60 ▼ | -6.56 | 9,790 | 9,150 | 9,150 | 1 | 9,150 |
26/12/2019 | 9,790 | 0.60 ▲ | 6.13 | 9,180 | 9,790 | 9,790 | 5 | 48,950 |
24/12/2019 | 9,180 | 0.50 ▲ | 5.45 | 8,650 | 9,180 | 8,660 | 13 | 119,340 |
20/12/2019 | 8,650 | -0.65 ▼ | -7.51 | 9,300 | 8,650 | 8,650 | 200 | 1,730,000 |
18/12/2019 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 8,650 | 357 | 3,320,100 |
17/12/2019 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,300 | 9,300 | 1 | 9,300 |
10/12/2019 | 10,000 | 0.30 ▲ | 3.00 | 9,730 | 10,000 | 9,730 | 15 | 150,000 |
09/12/2019 | 9,730 | 0.60 ▲ | 6.17 | 9,100 | 9,730 | 9,720 | 47 | 457,310 |
04/12/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 0 | 0 | 10 | 91,000 |
03/12/2019 | 9,100 | -0.60 ▼ | -6.59 | 9,700 | 9,100 | 9,100 | 12 | 109,200 |
02/12/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,720 | 9,700 | 9,700 | 5 | 48,500 |
29/11/2019 | 9,720 | 0.60 ▲ | 6.17 | 9,090 | 9,720 | 9,100 | 258 | 2,507,760 |
28/11/2019 | 9,090 | 0.60 ▲ | 6.60 | 8,500 | 9,090 | 9,090 | 1 | 9,090 |
27/11/2019 | 8,500 | 0.40 ▲ | 4.71 | 8,150 | 8,500 | 8,500 | 100 | 850,000 |
26/11/2019 | 8,150 | -0.20 ▼ | -2.45 | 8,300 | 8,150 | 8,150 | 1 | 8,150 |
25/11/2019 | 8,300 | 0.30 ▲ | 3.61 | 8,010 | 8,300 | 8,200 | 105 | 871,500 |
22/11/2019 | 8,010 | 0.20 ▲ | 2.50 | 7,840 | 8,010 | 8,010 | 3 | 24,030 |
21/11/2019 | 7,840 | -0.60 ▼ | -7.65 | 8,410 | 7,840 | 7,840 | 677 | 5,307,680 |
20/11/2019 | 7,840 | -0.60 ▼ | -7.65 | 8,410 | 7,840 | 7,840 | 677 | 5,307,680 |
15/11/2019 | 8,410 | -0.60 ▼ | -7.13 | 9,000 | 8,410 | 8,410 | 1 | 8,410 |
13/11/2019 | 9,000 | -0.30 ▼ | -3.33 | 9,310 | 9,310 | 9,000 | 18 | 162,000 |
12/11/2019 | 9,310 | -0.70 ▼ | -7.52 | 10,000 | 10,000 | 9,310 | 566 | 5,269,460 |
11/11/2019 | 10,000 | 0.30 ▲ | 3.00 | 9,730 | 10,000 | 10,000 | 142 | 1,420,000 |
08/11/2019 | 9,730 | 0.00 ■■ | 0.00 | 9,730 | 9,730 | 9,730 | 1 | 9,730 |
06/11/2019 | 9,730 | 0.60 ▲ | 6.17 | 9,100 | 9,730 | 8,700 | 3 | 29,190 |
05/11/2019 | 9,100 | -0.40 ▼ | -4.40 | 9,500 | 9,100 | 9,100 | 1 | 9,100 |
04/11/2019 | 9,500 | -0.70 ▼ | -7.37 | 10,200 | 10,900 | 9,500 | 53 | 503,500 |
01/11/2019 | 10,200 | 0.50 ▲ | 4.90 | 9,690 | 10,250 | 10,150 | 1,248 | 12,729,600 |
31/10/2019 | 9,690 | 0.60 ▲ | 6.19 | 9,070 | 9,690 | 9,690 | 5 | 48,450 |
30/10/2019 | 9,070 | 0.60 ▲ | 6.62 | 8,500 | 9,070 | 9,070 | 1 | 9,070 |
28/10/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,380 | 8,510 | 8,500 | 364 | 3,094,000 |
25/10/2019 | 8,380 | -0.60 ▼ | -7.16 | 9,000 | 9,000 | 8,380 | 10 | 83,800 |
24/10/2019 | 8,380 | -0.60 ▼ | -7.16 | 9,000 | 9,000 | 8,380 | 10 | 83,800 |
22/10/2019 | 9,000 | -0.60 ▼ | -6.67 | 9,630 | 9,630 | 9,000 | 5 | 45,000 |
21/10/2019 | 9,630 | 0.60 ▲ | 6.23 | 9,000 | 9,630 | 9,580 | 49 | 471,870 |
18/10/2019 | 9,000 | -0.60 ▼ | -6.67 | 9,600 | 9,010 | 9,000 | 15 | 135,000 |
17/10/2019 | 9,600 | -0.40 ▼ | -4.17 | 10,000 | 10,500 | 9,600 | 331 | 3,177,600 |
16/10/2019 | 10,000 | 0.50 ▲ | 5.00 | 9,490 | 10,150 | 10,000 | 24 | 240,000 |
15/10/2019 | 9,490 | 0.20 ▲ | 2.11 | 9,260 | 9,490 | 8,800 | 7 | 66,430 |
14/10/2019 | 9,260 | 0.60 ▲ | 6.48 | 8,660 | 9,260 | 8,060 | 667 | 6,176,420 |
11/10/2019 | 8,660 | 0.60 ▲ | 6.93 | 8,100 | 8,660 | 8,660 | 1 | 8,660 |
09/10/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,150 | 8,100 | 501 | 4,058,100 |
08/10/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 303 | 2,454,300 |
07/10/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 203 | 1,644,300 |
04/10/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 300 | 2,430,000 |
03/10/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,110 | 8,100 | 67 | 542,700 |
02/10/2019 | 8,100 | -0.50 ▼ | -6.17 | 8,560 | 8,100 | 8,100 | 10 | 81,000 |
01/10/2019 | 8,560 | 0.50 ▲ | 5.84 | 8,020 | 8,560 | 8,560 | 10 | 85,600 |
27/09/2019 | 8,020 | 0.50 ▲ | 6.23 | 7,500 | 8,020 | 7,500 | 520 | 4,170,400 |
26/09/2019 | 7,500 | 0.50 ▲ | 6.67 | 7,010 | 7,500 | 7,500 | 1 | 7,500 |
25/09/2019 | 7,010 | -0.50 ▼ | -7.13 | 7,520 | 7,010 | 7,010 | 10 | 70,100 |
24/09/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,470 | 7,980 | 7,520 | 301 | 2,263,520 |
23/09/2019 | 7,470 | 0.00 ■■ | 0.00 | 7,460 | 7,890 | 7,470 | 26 | 194,220 |
20/09/2019 | 7,460 | -0.50 ▼ | -6.70 | 7,990 | 7,900 | 7,460 | 101 | 753,460 |
19/09/2019 | 7,990 | 0.20 ▲ | 2.50 | 7,830 | 7,990 | 7,990 | 2 | 15,980 |
18/09/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,830 | 100 | 783,000 |
17/09/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,080 | 51 | 397,800 |
16/09/2019 | 7,600 | -0.50 ▼ | -6.58 | 8,100 | 8,100 | 7,560 | 1,025 | 7,790,000 |
13/09/2019 | 8,100 | 0.50 ▲ | 6.17 | 7,610 | 8,100 | 7,610 | 668 | 5,410,800 |
12/09/2019 | 7,610 | -0.50 ▼ | -6.57 | 8,080 | 8,100 | 7,610 | 1,286 | 9,786,460 |
11/09/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,090 | 8,080 | 7,800 | 62 | 500,960 |
10/09/2019 | 7,880 | 0.10 ▲ | 1.27 | 7,780 | 8,100 | 7,880 | 10 | 78,800 |
09/09/2019 | 7,780 | 0.10 ▲ | 1.29 | 7,700 | 7,780 | 7,780 | 1 | 7,780 |
06/09/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,300 | 4 | 30,800 |
05/09/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,000 | 1,092 | 8,299,200 |
04/09/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,490 | 7,500 | 7,500 | 7 | 52,500 |
03/09/2019 | 7,490 | 0.50 ▲ | 6.68 | 7,000 | 7,490 | 7,000 | 54 | 404,460 |
30/08/2019 | 7,000 | 0.30 ▲ | 4.29 | 6,720 | 7,000 | 7,000 | 1,324 | 9,268,000 |
29/08/2019 | 6,720 | -0.50 ▼ | -7.44 | 7,200 | 6,720 | 6,720 | 330 | 2,217,600 |
28/08/2019 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,210 | 7,000 | 535 | 3,852,000 |
23/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
22/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 111 | 832,500 |
19/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 19 | 142,500 |
16/08/2019 | 7,500 | 0.30 ▲ | 4.00 | 7,200 | 7,500 | 7,500 | 53 | 397,500 |
15/08/2019 | 7,200 | -0.30 ▼ | -4.17 | 7,480 | 7,200 | 7,200 | 1 | 7,200 |
14/08/2019 | 7,480 | 0.30 ▲ | 4.01 | 7,180 | 7,490 | 7,200 | 73 | 546,040 |
13/08/2019 | 7,180 | -0.10 ▼ | -1.39 | 7,290 | 7,180 | 7,180 | 1 | 7,180 |
12/08/2019 | 7,290 | 0.20 ▲ | 2.74 | 7,130 | 7,530 | 7,290 | 101 | 736,290 |
08/08/2019 | 7,130 | 0.00 ■■ | 0.00 | 7,100 | 7,130 | 6,620 | 2 | 14,260 |
07/08/2019 | 7,100 | -0.20 ▼ | -2.82 | 7,310 | 7,310 | 6,810 | 291 | 2,066,100 |
06/08/2019 | 7,310 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,310 | 261 | 1,907,910 |
05/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 255 | 1,912,500 |
02/08/2019 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,010 | 196 | 1,470,000 |
01/08/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,140 | 7,500 | 6,810 | 406 | 2,882,600 |
31/07/2019 | 7,140 | -0.10 ▼ | -1.40 | 7,230 | 7,140 | 6,730 | 2 | 14,280 |
30/07/2019 | 7,230 | -0.30 ▼ | -4.15 | 7,500 | 7,230 | 7,230 | 1 | 7,230 |
29/07/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,520 | 7,520 | 7,030 | 502 | 3,765,000 |
26/07/2019 | 7,520 | -0.50 ▼ | -6.65 | 8,000 | 7,530 | 7,490 | 3 | 22,560 |
25/07/2019 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,020 | 7,050 | 175 | 1,400,000 |
24/07/2019 | 7,500 | 0.50 ▲ | 6.67 | 7,040 | 7,520 | 7,490 | 362 | 2,715,000 |
23/07/2019 | 7,040 | 0.00 ■■ | 0.00 | 7,000 | 7,490 | 7,040 | 199 | 1,400,960 |
19/07/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1 | 7,000 |
18/07/2019 | 7,000 | 0.40 ▲ | 5.71 | 6,610 | 7,070 | 6,980 | 60 | 420,000 |
17/07/2019 | 6,610 | 0.40 ▲ | 6.05 | 6,180 | 6,610 | 5,760 | 73 | 482,530 |
16/07/2019 | 6,180 | -0.30 ▼ | -4.85 | 6,490 | 6,490 | 6,180 | 4 | 24,720 |
15/07/2019 | 6,490 | -0.40 ▼ | -6.16 | 6,910 | 6,490 | 6,450 | 11 | 71,390 |
12/07/2019 | 6,910 | 0.10 ▲ | 1.45 | 6,830 | 6,930 | 6,900 | 36 | 248,760 |
11/07/2019 | 6,830 | 0.00 ■■ | 0.00 | 6,840 | 6,830 | 6,810 | 2 | 13,660 |
10/07/2019 | 6,840 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 180 | 1,231,200 |
09/07/2019 | 6,800 | 0.40 ▲ | 5.88 | 6,360 | 6,800 | 6,800 | 68 | 462,400 |
08/07/2019 | 6,360 | -0.40 ▼ | -6.29 | 6,800 | 6,360 | 6,360 | 1 | 6,360 |
04/07/2019 | 6,800 | 0.40 ▲ | 5.88 | 6,360 | 6,800 | 6,800 | 96 | 652,800 |
03/07/2019 | 6,360 | -0.40 ▼ | -6.29 | 6,810 | 6,810 | 6,360 | 18 | 114,480 |
01/07/2019 | 6,810 | -0.30 ▼ | -4.41 | 7,130 | 6,810 | 6,810 | 1 | 6,810 |
28/06/2019 | 7,130 | 0.50 ▲ | 7.01 | 6,670 | 7,130 | 7,120 | 60 | 427,800 |
27/06/2019 | 6,670 | -0.40 ▼ | -6.00 | 7,110 | 6,670 | 6,670 | 1 | 6,670 |
26/06/2019 | 7,110 | -0.40 ▼ | -5.63 | 7,510 | 7,110 | 7,110 | 1 | 7,110 |
25/06/2019 | 7,510 | -0.20 ▼ | -2.66 | 7,700 | 7,700 | 7,510 | 106 | 796,060 |
24/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,740 | 7,700 | 7,700 | 273 | 2,102,100 |
21/06/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,700 | 8,180 | 7,740 | 405 | 3,134,700 |
20/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 106 | 816,200 |
19/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 295 | 2,271,500 |
18/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 197 | 1,516,900 |
17/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 8,000 | 7,700 | 249 | 1,917,300 |
16/06/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 8,170 | 7,700 | 35 | 269,500 |
14/06/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 8,170 | 7,700 | 35 | 269,500 |
13/06/2019 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,000 | 7,600 | 147 | 1,161,300 |
11/06/2019 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 7,900 | 7,600 | 1,430 | 11,297,000 |
10/06/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,450 | 7,500 | 7,470 | 2,159 | 16,192,500 |
09/06/2019 | 7,450 | 0.20 ▲ | 2.68 | 7,300 | 7,450 | 7,300 | 11 | 81,950 |
07/06/2019 | 7,450 | 0.20 ▲ | 2.68 | 7,300 | 7,450 | 7,300 | 11 | 81,950 |
06/06/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,230 | 7,300 | 7,230 | 297 | 2,168,100 |
05/06/2019 | 7,230 | 0.50 ▲ | 6.92 | 6,770 | 7,240 | 7,220 | 32 | 231,360 |
04/06/2019 | 6,770 | -0.50 ▼ | -7.39 | 7,270 | 7,400 | 6,770 | 491 | 3,324,070 |
03/06/2019 | 7,270 | 0.00 ■■ | 0.00 | 7,270 | 7,380 | 7,270 | 39 | 283,530 |
02/06/2019 | 7,270 | 0.50 ▲ | 6.88 | 6,810 | 7,270 | 7,270 | 5 | 36,350 |
31/05/2019 | 7,270 | 0.50 ▲ | 6.88 | 6,810 | 7,270 | 7,270 | 5 | 36,350 |
30/05/2019 | 6,810 | -0.10 ▼ | -1.47 | 6,890 | 7,000 | 6,810 | 93 | 633,330 |
29/05/2019 | 6,890 | -0.20 ▼ | -2.90 | 7,100 | 7,100 | 6,890 | 560 | 3,858,400 |
28/05/2019 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,100 | 7,100 | 191 | 1,356,100 |
27/05/2019 | 7,400 | 0.40 ▲ | 5.41 | 7,010 | 7,400 | 7,400 | 300 | 2,220,000 |
26/05/2019 | 7,010 | -0.20 ▼ | -2.85 | 7,200 | 7,300 | 6,900 | 373 | 2,614,730 |
24/05/2019 | 7,010 | -0.20 ▼ | -2.85 | 7,200 | 7,300 | 6,900 | 373 | 2,614,730 |
23/05/2019 | 7,200 | 0.30 ▲ | 4.17 | 6,890 | 7,200 | 7,200 | 269 | 1,936,800 |
22/05/2019 | 7,200 | 0.30 ▲ | 4.17 | 6,890 | 7,200 | 7,200 | 269 | 1,936,800 |
21/05/2019 | 6,890 | 0.40 ▲ | 5.81 | 6,510 | 6,960 | 6,890 | 75 | 516,750 |
20/05/2019 | 6,510 | -0.50 ▼ | -7.68 | 7,000 | 7,000 | 6,510 | 56 | 364,560 |
19/05/2019 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 7,000 | 30 | 210,000 |
17/05/2019 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 7,000 | 30 | 210,000 |
16/05/2019 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,700 | 30 | 204,000 |
14/05/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,390 | 6,510 | 45 | 315,000 |
13/05/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,390 | 6,510 | 45 | 315,000 |
12/05/2019 | 7,000 | 0.40 ▲ | 5.71 | 6,560 | 7,000 | 6,960 | 105 | 735,000 |
10/05/2019 | 7,000 | 0.40 ▲ | 5.71 | 6,560 | 7,000 | 6,960 | 105 | 735,000 |
09/05/2019 | 6,560 | 0.40 ▲ | 6.10 | 6,140 | 6,560 | 6,560 | 303 | 1,987,680 |
08/05/2019 | 6,140 | -0.50 ▼ | -8.14 | 6,600 | 6,160 | 6,140 | 272 | 1,670,080 |
07/05/2019 | 6,600 | -0.50 ▼ | -7.58 | 7,090 | 7,000 | 6,600 | 248 | 1,636,800 |
06/05/2019 | 7,090 | 0.30 ▲ | 4.23 | 6,830 | 7,090 | 6,860 | 15 | 106,350 |
05/05/2019 | 6,830 | 0.40 ▲ | 5.86 | 6,390 | 6,830 | 6,820 | 150 | 1,024,500 |
03/05/2019 | 6,830 | 0.40 ▲ | 5.86 | 6,390 | 6,830 | 6,820 | 150 | 1,024,500 |
02/05/2019 | 6,390 | 0.00 ■■ | 0.00 | 6,420 | 6,390 | 5,990 | 69 | 440,910 |
25/04/2019 | 6,420 | 0.40 ▲ | 6.23 | 6,000 | 6,420 | 6,420 | 1 | 6,420 |
24/04/2019 | 6,420 | 0.40 ▲ | 6.23 | 6,000 | 6,420 | 6,420 | 1 | 6,420 |
23/04/2019 | 6,000 | 0.30 ▲ | 5.00 | 5,720 | 6,120 | 6,000 | 15 | 90,000 |
22/04/2019 | 6,000 | 0.30 ▲ | 5.00 | 5,720 | 6,120 | 6,000 | 15 | 90,000 |
21/04/2019 | 5,720 | -0.40 ▼ | -6.99 | 6,140 | 6,170 | 5,720 | 137 | 783,640 |
19/04/2019 | 5,720 | -0.40 ▼ | -6.99 | 6,140 | 6,170 | 5,720 | 137 | 783,640 |
18/04/2019 | 6,140 | -0.50 ▼ | -8.14 | 6,600 | 6,140 | 6,140 | 117 | 718,380 |
17/04/2019 | 6,600 | -0.50 ▼ | -7.58 | 7,090 | 7,000 | 6,600 | 7 | 46,200 |
16/04/2019 | 7,090 | 0.10 ▲ | 1.41 | 6,980 | 7,100 | 7,090 | 15 | 106,350 |
15/04/2019 | 5,800 | -0.08 ▼ | -1.38 | 5,880 | 6,080 | 5,470 | 130 | 754,000 |
11/04/2019 | 5,530 | -0.41 ▼ | -7.41 | 5,940 | 5,530 | 5,530 | 70 | 387,100 |
10/04/2019 | 6,980 | 0.20 ▲ | 2.87 | 6,750 | 6,980 | 6,310 | 75 | 523,500 |
09/04/2019 | 6,750 | 0.40 ▲ | 5.93 | 6,310 | 6,750 | 6,000 | 251 | 1,694,250 |
08/04/2019 | 5,340 | -0.65 ▼ | -12.17 | 6,310 | 0 | 0 | 10 | 53,400 |
05/04/2019 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 6,310 | 5 | 31,550 |
04/04/2019 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 6,310 | 5 | 31,550 |
03/04/2019 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 5,900 | 5,900 | 40 | 236,000 |
02/04/2019 | 6,000 | -0.30 ▼ | -5.00 | 6,250 | 6,680 | 6,000 | 1,655 | 9,930,000 |
01/04/2019 | 6,250 | 0.00 ■■ | 0.00 | 6,250 | 6,250 | 6,250 | 104 | 650,000 |
30/03/2019 | 5,990 | 0.08 ▲ | 1.34 | 5,910 | 6,000 | 5,990 | 520 | 3,114,800 |
29/03/2019 | 6,250 | 0.40 ▲ | 6.40 | 5,850 | 6,250 | 5,850 | 11,955 | 74,718,750 |
28/03/2019 | 5,850 | 0.40 ▲ | 6.84 | 5,470 | 5,850 | 5,850 | 121 | 707,850 |
27/03/2019 | 5,470 | 0.40 ▲ | 7.31 | 5,120 | 5,470 | 5,470 | 205 | 1,121,350 |
26/03/2019 | 5,120 | -0.40 ▼ | -7.81 | 5,500 | 5,880 | 5,120 | 135 | 691,200 |
25/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,880 | 5,500 | 1,220 | 6,710,000 |
23/03/2019 | 5,580 | -0.40 ▼ | -7.17 | 5,980 | 5,580 | 5,580 | 40 | 223,200 |
22/03/2019 | 5,500 | -0.40 ▼ | -7.27 | 5,850 | 5,510 | 5,500 | 30 | 165,000 |
21/03/2019 | 5,850 | -0.40 ▼ | -6.84 | 6,290 | 5,850 | 5,850 | 189 | 1,105,650 |
20/03/2019 | 6,290 | 0.40 ▲ | 6.36 | 5,880 | 6,290 | 6,290 | 73 | 459,170 |
19/03/2019 | 5,880 | 0.40 ▲ | 6.80 | 5,500 | 5,880 | 5,860 | 151 | 887,880 |
18/03/2019 | 5,300 | -0.08 ▼ | -1.51 | 5,380 | 5,370 | 5,010 | 2,340 | 12,402,000 |
15/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 413 | 2,271,500 |
14/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,220 | 277 | 1,523,500 |
13/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,880 | 5,500 | 110 | 605,000 |
12/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,880 | 5,500 | 90 | 495,000 |
11/03/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,450 | 5,500 | 5,450 | 134 | 737,000 |
08/03/2019 | 5,450 | 0.10 ▲ | 1.83 | 5,390 | 5,450 | 5,350 | 115 | 626,750 |
07/03/2019 | 5,390 | 0.00 ■■ | 0.00 | 5,390 | 5,400 | 5,390 | 64 | 344,960 |
06/03/2019 | 5,390 | 0.00 ■■ | 0.00 | 5,390 | 5,590 | 5,390 | 271 | 1,460,690 |
05/03/2019 | 5,390 | 0.30 ▲ | 5.57 | 5,080 | 5,390 | 5,390 | 5 | 26,950 |
04/03/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,080 | 5,080 | 5,080 | 7 | 35,560 |
01/03/2019 | 5,080 | 0.10 ▲ | 1.97 | 5,000 | 5,080 | 4,650 | 66 | 335,280 |
28/02/2019 | 5,490 | 0.00 ■■ | 0.00 | 5,490 | 5,490 | 5,490 | 30 | 164,700 |
27/02/2019 | 5,490 | -0.02 ▼ | -0.36 | 5,510 | 5,490 | 5,490 | 10 | 54,900 |
26/02/2019 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,290 | 5,000 | 31 | 155,000 |
25/02/2019 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,200 | 1 | 5,200 |
23/02/2019 | 5,580 | -0.40 ▼ | -7.17 | 5,980 | 5,580 | 5,580 | 40 | 223,200 |
22/02/2019 | 5,100 | -0.30 ▼ | -5.88 | 5,400 | 5,110 | 5,100 | 15 | 76,500 |
21/02/2019 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 5,400 | 2 | 10,800 |
20/02/2019 | 5,300 | -0.40 ▼ | -7.55 | 5,690 | 5,690 | 5,300 | 39 | 206,700 |
19/02/2019 | 5,690 | 0.20 ▲ | 3.51 | 5,450 | 5,690 | 5,100 | 8 | 45,520 |
18/02/2019 | 5,450 | 0.30 ▲ | 5.50 | 5,130 | 5,450 | 5,000 | 67 | 365,150 |
15/02/2019 | 5,130 | 0.30 ▲ | 5.85 | 4,810 | 5,130 | 5,130 | 1 | 5,130 |
14/02/2019 | 5,880 | 0.35 ▲ | 5.95 | 5,530 | 5,880 | 5,150 | 6,480 | 38,102,400 |
13/02/2019 | 4,810 | 0.30 ▲ | 6.24 | 4,500 | 4,810 | 4,810 | 1 | 4,810 |
11/02/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,520 | 4,500 | 4,500 | 2 | 9,000 |
31/01/2019 | 4,520 | -0.30 ▼ | -6.64 | 4,850 | 4,520 | 4,520 | 3 | 13,560 |
30/01/2019 | 5,990 | 0.08 ▲ | 1.34 | 5,910 | 6,000 | 5,990 | 520 | 3,114,800 |
29/01/2019 | 4,850 | -0.40 ▼ | -8.25 | 5,210 | 4,850 | 4,850 | 1 | 4,850 |
28/01/2019 | 5,210 | 0.30 ▲ | 5.76 | 4,890 | 5,210 | 5,210 | 1 | 5,210 |
25/01/2019 | 4,890 | -0.40 ▼ | -8.18 | 5,250 | 5,600 | 4,890 | 63 | 308,070 |
24/01/2019 | 5,250 | 0.30 ▲ | 5.71 | 4,920 | 5,250 | 4,580 | 11,000 | 57,750,000 |
23/01/2019 | 4,920 | 0.30 ▲ | 6.10 | 4,600 | 4,920 | 4,280 | 1,006,000 | 4,949,520,000 |
22/01/2019 | 4,600 | -0.30 ▼ | -6.52 | 4,940 | 4,900 | 4,600 | 559,000 | 2,571,400,000 |
21/01/2019 | 4,940 | -0.36 ▼ | -7.29 | 5,300 | 4,940 | 4,940 | 20 | 98,800 |
19/01/2019 | 5,300 | -0.10 ▼ | -1.89 | 5,380 | 5,370 | 5,010 | 234,000 | 1,240,200,000 |
18/01/2019 | 5,300 | -0.08 ▼ | -1.51 | 5,380 | 5,370 | 5,010 | 2,340 | 12,402,000 |
17/01/2019 | 5,380 | -0.39 ▼ | -7.25 | 5,770 | 6,140 | 5,370 | 1,020 | 5,487,600 |
16/01/2019 | 5,770 | -0.03 ▼ | -0.52 | 5,800 | 5,990 | 5,400 | 380 | 2,192,600 |
15/01/2019 | 5,800 | -0.08 ▼ | -1.38 | 5,880 | 6,080 | 5,470 | 130 | 754,000 |
14/01/2019 | 5,880 | 0.35 ▲ | 5.95 | 5,530 | 5,880 | 5,150 | 6,480 | 38,102,400 |
13/01/2019 | 5,530 | -0.41 ▼ | -7.41 | 5,940 | 5,530 | 5,530 | 70 | 387,100 |
11/01/2019 | 5,530 | -0.41 ▼ | -7.41 | 5,940 | 5,530 | 5,530 | 70 | 387,100 |
10/01/2019 | 5,940 | 0.29 ▲ | 4.88 | 5,650 | 5,980 | 5,940 | 40 | 237,600 |
09/01/2019 | 5,650 | 0.31 ▲ | 5.49 | 5,340 | 5,650 | 5,650 | 10 | 56,500 |
08/01/2019 | 5,340 | -0.40 ▼ | -7.49 | 5,740 | 5,340 | 5,340 | 10 | 53,400 |
05/01/2019 | 5,740 | 0.24 ▲ | 4.18 | 5,500 | 5,740 | 5,740 | 60 | 344,400 |
04/01/2019 | 5,740 | 0.24 ▲ | 4.18 | 5,500 | 5,740 | 5,740 | 60 | 344,400 |
03/01/2019 | 5,500 | 0.01 ▲ | 0.18 | 5,490 | 5,500 | 5,500 | 1,000 | 5,500,000 |
28/12/2018 | 5,490 | 0.00 ■■ | 0.00 | 5,490 | 5,490 | 5,490 | 30 | 164,700 |
27/12/2018 | 5,490 | -0.02 ▼ | -0.36 | 5,510 | 5,490 | 5,490 | 10 | 54,900 |
26/12/2018 | 5,510 | -0.38 ▼ | -6.90 | 5,510 | 5,510 | 5,130 | 20 | 110,200 |
21/12/2018 | 5,510 | -0.04 ▼ | -0.73 | 5,550 | 5,510 | 5,170 | 20 | 110,200 |
18/12/2018 | 5,550 | 0.18 ▲ | 3.24 | 5,370 | 5,550 | 5,550 | 10 | 55,500 |
13/12/2018 | 5,370 | -0.25 ▼ | -4.66 | 5,620 | 5,630 | 5,350 | 3,890 | 20,889,300 |
12/12/2018 | 5,620 | -0.01 ▼ | -0.18 | 5,620 | 5,620 | 5,610 | 1,440 | 8,092,800 |
10/12/2018 | 5,620 | -0.37 ▼ | -6.58 | 5,990 | 5,620 | 5,620 | 1,450 | 8,149,000 |
07/12/2018 | 5,990 | 0.09 ▲ | 1.50 | 5,900 | 5,990 | 5,510 | 3,010 | 18,029,900 |
06/12/2018 | 5,900 | -0.09 ▼ | -1.53 | 5,990 | 5,900 | 5,900 | 20 | 118,000 |
05/12/2018 | 5,990 | 0.38 ▲ | 6.34 | 5,610 | 5,990 | 5,990 | 3,150 | 18,868,500 |
04/12/2018 | 5,610 | -0.38 ▼ | -6.77 | 5,990 | 5,610 | 5,610 | 150 | 841,500 |
30/11/2018 | 5,990 | 0.08 ▲ | 1.34 | 5,910 | 6,000 | 5,990 | 520 | 3,114,800 |
29/11/2018 | 5,910 | 0.38 ▲ | 6.43 | 5,530 | 5,910 | 5,890 | 410 | 2,423,100 |
28/11/2018 | 5,530 | -0.40 ▼ | -7.23 | 5,930 | 5,530 | 5,530 | 2,000 | 11,060,000 |
27/11/2018 | 5,930 | 0.35 ▲ | 5.90 | 5,580 | 5,930 | 5,500 | 410 | 2,431,300 |
23/11/2018 | 5,580 | -0.40 ▼ | -7.17 | 5,980 | 5,580 | 5,580 | 40 | 223,200 |
22/11/2018 | 5,980 | -0.02 ▼ | -0.33 | 6,000 | 5,980 | 5,590 | 580 | 3,468,400 |
21/11/2018 | 6,000 | -0.34 ▼ | -5.67 | 6,340 | 6,340 | 5,900 | 560 | 3,360,000 |
20/11/2018 | 6,340 | -0.47 ▼ | -7.41 | 6,810 | 7,280 | 6,340 | 180 | 1,141,200 |
19/11/2018 | 6,810 | 0.43 ▲ | 6.31 | 6,380 | 6,810 | 6,810 | 10 | 68,100 |
16/11/2018 | 6,380 | 0.40 ▲ | 6.27 | 5,980 | 6,380 | 5,610 | 1,010 | 6,443,800 |
15/11/2018 | 5,980 | 0.00 ■■ | 0.00 | 5,980 | 5,980 | 5,980 | 500 | 2,990,000 |
06/11/2018 | 5,980 | 0.38 ▲ | 6.35 | 5,600 | 5,980 | 5,620 | 120 | 717,600 |
05/11/2018 | 5,600 | -0.31 ▼ | -5.54 | 5,910 | 5,600 | 5,600 | 10 | 56,000 |
04/11/2018 | 5,910 | -0.43 ▼ | -7.28 | 6,340 | 5,910 | 5,900 | 70,230 | 415,059,300 |
02/11/2018 | 5,910 | -0.43 ▼ | -7.28 | 6,340 | 5,910 | 5,900 | 70,230 | 415,059,300 |
01/11/2018 | 6,340 | 0.30 ▲ | 4.73 | 6,040 | 6,440 | 5,620 | 1,530 | 9,700,200 |
31/10/2018 | 6,040 | 0.22 ▲ | 3.64 | 6,040 | 6,260 | 6,040 | 330 | 1,993,200 |
30/10/2018 | 6,040 | -0.01 ▼ | -0.17 | 6,050 | 6,470 | 5,690 | 130 | 785,200 |
29/10/2018 | 6,050 | -0.01 ▼ | -0.17 | 6,060 | 6,270 | 5,640 | 1,470 | 8,893,500 |
25/10/2018 | 6,060 | -0.45 ▼ | -7.43 | 6,510 | 6,670 | 6,060 | 3,400 | 20,604,000 |
24/10/2018 | 6,510 | -0.48 ▼ | -7.37 | 6,990 | 6,510 | 6,510 | 610 | 3,971,100 |
23/10/2018 | 6,990 | 0.41 ▲ | 5.87 | 6,580 | 6,990 | 6,120 | 27,680 | 193,483,200 |
22/10/2018 | 6,580 | 0.39 ▲ | 5.93 | 6,190 | 6,580 | 6,580 | 10 | 65,800 |
19/10/2018 | 6,190 | 0.39 ▲ | 6.30 | 5,800 | 6,190 | 6,190 | 20 | 123,800 |
18/10/2018 | 5,800 | 0.38 ▲ | 6.55 | 5,800 | 6,180 | 5,710 | 1,880 | 10,904,000 |
17/10/2018 | 5,800 | -0.30 ▼ | -5.17 | 6,100 | 6,200 | 5,800 | 2,520 | 14,616,000 |
16/10/2018 | 6,100 | 0.11 ▲ | 1.80 | 5,990 | 6,200 | 5,580 | 3,240 | 19,764,000 |
15/10/2018 | 5,990 | -0.43 ▼ | -7.18 | 6,420 | 6,500 | 5,990 | 250 | 1,497,500 |
12/10/2018 | 6,420 | 0.07 ▲ | 1.09 | 6,420 | 6,860 | 6,000 | 1,970 | 12,647,400 |
11/10/2018 | 6,420 | -0.48 ▼ | -7.48 | 6,900 | 6,500 | 6,420 | 1,160 | 7,447,200 |
10/10/2018 | 6,900 | 0.12 ▲ | 1.74 | 6,780 | 7,220 | 6,360 | 40 | 276,000 |
09/10/2018 | 6,780 | 0.37 ▲ | 5.46 | 6,410 | 6,780 | 6,410 | 160 | 1,084,800 |
08/10/2018 | 6,410 | 0.00 ■■ | 0.00 | 6,410 | 6,410 | 6,410 | 810 | 5,192,100 |
05/10/2018 | 6,410 | -0.48 ▼ | -7.49 | 6,890 | 7,190 | 6,410 | 16,770 | 107,495,700 |
04/10/2018 | 6,890 | 0.39 ▲ | 5.66 | 6,500 | 6,940 | 6,500 | 1,340 | 9,232,600 |
03/10/2018 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 7,090 | 6,500 | 850 | 5,525,000 |
02/10/2018 | 6,700 | -0.04 ▼ | -0.60 | 6,740 | 7,000 | 6,280 | 10,480 | 70,216,000 |
01/10/2018 | 6,740 | -0.01 ▼ | -0.15 | 6,750 | 6,750 | 6,290 | 3,000 | 20,220,000 |
28/09/2018 | 6,750 | 0.35 ▲ | 5.19 | 6,400 | 6,840 | 6,050 | 1,170 | 7,897,500 |
27/09/2018 | 6,400 | -0.40 ▼ | -6.25 | 6,800 | 7,000 | 6,400 | 5,150 | 32,960,000 |
26/09/2018 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,950 | 6,500 | 1,020 | 6,936,000 |
25/09/2018 | 6,500 | 0.18 ▲ | 2.77 | 6,500 | 6,680 | 6,500 | 7,440 | 48,360,000 |
24/09/2018 | 6,500 | -0.25 ▼ | -3.85 | 6,750 | 6,500 | 6,500 | 50 | 325,000 |
23/09/2018 | 6,750 | 0.36 ▲ | 5.33 | 6,390 | 6,750 | 6,750 | 10 | 67,500 |
21/09/2018 | 6,750 | 0.36 ▲ | 5.33 | 6,390 | 6,750 | 6,750 | 10 | 67,500 |
20/09/2018 | 6,390 | -0.21 ▼ | -3.29 | 6,600 | 6,400 | 6,140 | 20,160 | 128,822,400 |
19/09/2018 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 10 | 66,000 |
17/09/2018 | 6,600 | 0.01 ▲ | 0.15 | 6,590 | 6,600 | 6,150 | 1,120 | 7,392,000 |
13/09/2018 | 6,590 | 0.10 ▲ | 1.52 | 6,490 | 6,590 | 6,590 | 10 | 65,900 |
11/09/2018 | 6,490 | 0.34 ▲ | 5.24 | 6,150 | 6,500 | 5,720 | 730 | 4,737,700 |
10/09/2018 | 6,150 | 0.01 ▲ | 0.16 | 6,140 | 6,550 | 6,150 | 50 | 307,500 |
07/09/2018 | 6,140 | -0.46 ▼ | -7.49 | 6,600 | 6,170 | 6,140 | 1,570 | 9,639,800 |
06/09/2018 | 6,600 | 0.17 ▲ | 2.58 | 6,430 | 6,600 | 6,600 | 10 | 66,000 |
05/09/2018 | 6,430 | -0.47 ▼ | -7.31 | 6,900 | 6,890 | 6,430 | 3,050 | 19,611,500 |
31/08/2018 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 6,900 | 6,490 | 510 | 3,519,000 |
30/08/2018 | 6,700 | -0.26 ▼ | -3.88 | 6,960 | 6,700 | 6,500 | 560 | 3,752,000 |
29/08/2018 | 6,960 | 0.07 ▲ | 1.01 | 6,890 | 6,980 | 6,420 | 1,270 | 8,839,200 |
28/08/2018 | 6,890 | 0.38 ▲ | 5.52 | 6,510 | 6,890 | 6,100 | 110 | 757,900 |
27/08/2018 | 6,510 | -0.41 ▼ | -6.30 | 6,510 | 6,510 | 6,100 | 5,910 | 38,474,100 |
26/08/2018 | 6,510 | 0.42 ▲ | 6.45 | 6,090 | 6,510 | 6,080 | 390 | 2,538,900 |
24/08/2018 | 6,510 | 0.42 ▲ | 6.45 | 6,090 | 6,510 | 6,080 | 390 | 2,538,900 |
23/08/2018 | 6,090 | -0.01 ▼ | -0.16 | 6,100 | 6,090 | 5,730 | 110 | 669,900 |
22/08/2018 | 6,100 | 0.01 ▲ | 0.16 | 6,100 | 6,130 | 6,100 | 2,100 | 12,810,000 |
21/08/2018 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,100 | 6,100 | 50 | 305,000 |
17/08/2018 | 6,400 | -0.07 ▼ | -1.09 | 6,470 | 6,400 | 6,400 | 370 | 2,368,000 |
16/08/2018 | 6,470 | -0.48 ▼ | -7.42 | 6,950 | 6,470 | 6,470 | 1,140 | 7,375,800 |
15/08/2018 | 6,950 | 0.45 ▲ | 6.47 | 6,500 | 6,950 | 6,930 | 1,030 | 7,158,500 |
14/08/2018 | 6,500 | -0.35 ▼ | -5.38 | 6,850 | 6,850 | 6,390 | 20,500 | 133,250,000 |
13/08/2018 | 6,850 | 0.25 ▲ | 3.65 | 6,600 | 6,980 | 6,600 | 1,750 | 11,987,500 |
10/08/2018 | 6,600 | 0.35 ▲ | 5.30 | 6,250 | 6,600 | 6,200 | 2,770 | 18,282,000 |
09/08/2018 | 6,250 | 0.05 ▲ | 0.80 | 6,200 | 6,270 | 5,780 | 850 | 5,312,500 |
08/08/2018 | 6,200 | 0.01 ▲ | 0.16 | 6,190 | 6,200 | 6,180 | 1,260 | 7,812,000 |
07/08/2018 | 6,190 | 0.19 ▲ | 3.07 | 6,000 | 6,190 | 5,700 | 120 | 742,800 |
06/08/2018 | 6,000 | 0.07 ▲ | 1.17 | 5,930 | 6,000 | 5,560 | 610 | 3,660,000 |
04/08/2018 | 5,930 | 0.38 ▲ | 6.41 | 5,550 | 5,930 | 5,550 | 1,750 | 10,377,500 |
03/08/2018 | 5,930 | 0.38 ▲ | 6.41 | 5,550 | 5,930 | 5,550 | 1,750 | 10,377,500 |
02/08/2018 | 5,550 | -0.31 ▼ | -5.59 | 5,860 | 5,550 | 5,550 | 10 | 55,500 |
01/08/2018 | 5,860 | -0.18 ▼ | -3.07 | 6,040 | 6,060 | 5,860 | 730 | 4,277,800 |
31/07/2018 | 6,040 | 0.18 ▲ | 2.98 | 5,860 | 6,200 | 5,860 | 5,360 | 32,374,400 |
30/07/2018 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 5,860 | 5,860 | 4,370 | 25,608,200 |
27/07/2018 | 5,860 | 0.01 ▲ | 0.17 | 5,850 | 5,860 | 5,610 | 7,090 | 41,547,400 |
26/07/2018 | 5,850 | 0.00 ■■ | 0.00 | 5,850 | 5,850 | 5,850 | 520 | 3,042,000 |
25/07/2018 | 5,850 | -0.23 ▼ | -3.93 | 5,850 | 5,850 | 5,620 | 3,670 | 21,469,500 |
24/07/2018 | 5,850 | -0.18 ▼ | -3.08 | 5,850 | 6,200 | 5,670 | 150 | 877,500 |
23/07/2018 | 5,850 | -0.43 ▼ | -7.35 | 6,280 | 5,870 | 5,850 | 10,680 | 62,478,000 |
20/07/2018 | 6,280 | 0.40 ▲ | 6.37 | 5,880 | 6,290 | 5,900 | 360 | 2,260,800 |
19/07/2018 | 5,880 | -0.40 ▼ | -6.80 | 6,280 | 6,490 | 5,850 | 2,090 | 12,289,200 |
18/07/2018 | 6,280 | 0.40 ▲ | 6.37 | 5,880 | 6,290 | 6,280 | 20 | 125,600 |
17/07/2018 | 5,880 | -0.42 ▼ | -7.14 | 6,300 | 6,600 | 5,880 | 130 | 764,400 |
16/07/2018 | 6,300 | 0.11 ▲ | 1.75 | 6,190 | 6,600 | 5,780 | 1,370 | 8,631,000 |
13/07/2018 | 6,190 | 0.39 ▲ | 6.30 | 5,800 | 6,190 | 5,600 | 1,390 | 8,604,100 |
09/07/2018 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,800 | 5,800 | 1,940 | 11,252,000 |
06/07/2018 | 6,000 | -0.05 ▼ | -0.83 | 6,050 | 6,000 | 5,800 | 2,110 | 12,660,000 |
05/07/2018 | 6,050 | 0.42 ▲ | 6.94 | 6,050 | 6,470 | 5,640 | 4,750 | 28,737,500 |
04/07/2018 | 6,050 | -0.45 ▼ | -7.44 | 6,500 | 6,500 | 6,050 | 11,460 | 69,333,000 |
03/07/2018 | 6,500 | -0.09 ▼ | -1.38 | 6,590 | 6,500 | 6,140 | 110 | 715,000 |
29/06/2018 | 6,590 | 0.29 ▲ | 4.40 | 6,300 | 0 | 0 | 3,010 | 19,835,900 |
21/06/2018 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,400 | 6,300 | 20 | 126,000 |
19/06/2018 | 6,500 | 0.17 ▲ | 2.62 | 6,330 | 6,500 | 6,020 | 150 | 975,000 |
18/06/2018 | 6,330 | -0.29 ▼ | -4.58 | 6,620 | 6,330 | 6,330 | 150 | 949,500 |
17/06/2018 | 6,620 | 0.42 ▲ | 6.34 | 6,200 | 6,620 | 6,620 | 100 | 662,000 |
15/06/2018 | 6,620 | 0.42 ▲ | 6.34 | 6,200 | 6,620 | 6,620 | 100 | 662,000 |
14/06/2018 | 6,200 | -0.39 ▼ | -6.29 | 6,590 | 6,300 | 6,200 | 200 | 1,240,000 |
13/06/2018 | 6,590 | 0.29 ▲ | 4.40 | 6,300 | 6,590 | 6,200 | 710 | 4,678,900 |
11/06/2018 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,430 | 6,300 | 9,120 | 57,456,000 |
08/06/2018 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,100 | 580 | 3,538,000 |
07/06/2018 | 6,000 | -0.33 ▼ | -5.50 | 6,330 | 6,000 | 6,000 | 50 | 300,000 |
06/06/2018 | 6,330 | -0.47 ▼ | -7.42 | 6,800 | 6,340 | 6,330 | 4,860 | 30,763,800 |
05/06/2018 | 6,800 | 0.42 ▲ | 6.18 | 6,380 | 6,800 | 6,800 | 100 | 680,000 |
04/06/2018 | 6,380 | -0.43 ▼ | -6.74 | 6,380 | 6,380 | 5,950 | 1,110 | 7,081,800 |
31/05/2018 | 6,380 | -0.47 ▼ | -7.37 | 6,850 | 6,850 | 6,380 | 400 | 2,552,000 |
30/05/2018 | 6,850 | 0.43 ▲ | 6.28 | 6,420 | 6,860 | 6,640 | 2,750 | 18,837,500 |
29/05/2018 | 6,420 | -0.48 ▼ | -7.48 | 6,900 | 6,430 | 6,420 | 710 | 4,558,200 |
28/05/2018 | 6,900 | 0.14 ▲ | 2.03 | 6,760 | 6,900 | 6,900 | 20 | 138,000 |
25/05/2018 | 6,760 | 0.26 ▲ | 3.85 | 6,500 | 6,760 | 6,480 | 220 | 1,487,200 |
24/05/2018 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,500 | 6,140 | 2,260 | 14,690,000 |
23/05/2018 | 6,600 | 0.23 ▲ | 3.48 | 6,370 | 6,650 | 5,930 | 37,000 | 244,200,000 |
22/05/2018 | 6,370 | -0.47 ▼ | -7.38 | 6,840 | 6,380 | 6,370 | 1,310 | 8,344,700 |
21/05/2018 | 6,840 | 0.44 ▲ | 6.43 | 6,400 | 6,840 | 6,000 | 3,230 | 22,093,200 |
18/05/2018 | 6,400 | -0.40 ▼ | -6.25 | 6,800 | 6,400 | 6,400 | 270 | 1,728,000 |
17/05/2018 | 6,800 | -0.46 ▼ | -6.76 | 7,260 | 7,700 | 6,800 | 1,680 | 11,424,000 |
16/05/2018 | 7,260 | 0.46 ▲ | 6.34 | 6,800 | 7,260 | 6,800 | 40 | 290,400 |
15/05/2018 | 6,800 | -0.51 ▼ | -7.50 | 7,310 | 6,800 | 6,800 | 31,200 | 212,160,000 |
14/05/2018 | 7,310 | -0.53 ▼ | -7.25 | 7,840 | 7,500 | 7,310 | 400 | 2,924,000 |
11/05/2018 | 7,840 | 0.48 ▲ | 6.12 | 7,360 | 7,840 | 7,840 | 10 | 78,400 |
10/05/2018 | 7,360 | -0.54 ▼ | -7.34 | 7,900 | 7,900 | 7,360 | 290 | 2,134,400 |
09/05/2018 | 7,900 | -0.59 ▼ | -7.47 | 8,490 | 7,900 | 7,900 | 1,350 | 10,665,000 |
08/05/2018 | 8,490 | 0.50 ▲ | 5.89 | 7,990 | 8,500 | 7,440 | 9,090 | 77,174,100 |
07/05/2018 | 7,990 | 0.10 ▲ | 1.25 | 7,890 | 7,990 | 7,340 | 2,030 | 16,219,700 |
04/05/2018 | 7,890 | -0.11 ▼ | -1.39 | 8,000 | 8,540 | 7,440 | 10,570 | 83,397,300 |
02/05/2018 | 8,000 | -0.60 ▼ | -7.50 | 8,600 | 9,200 | 8,000 | 4,190 | 33,520,000 |
27/04/2018 | 8,600 | 0.24 ▲ | 2.79 | 8,360 | 8,940 | 7,780 | 7,910 | 68,026,000 |
26/04/2018 | 8,360 | -0.62 ▼ | -7.42 | 8,980 | 8,400 | 8,360 | 1,350 | 11,286,000 |
24/04/2018 | 8,980 | -0.67 ▼ | -7.46 | 9,650 | 8,980 | 8,980 | 570 | 5,118,600 |
23/04/2018 | 9,650 | 0.53 ▲ | 5.49 | 9,120 | 9,650 | 8,490 | 1,480 | 14,282,000 |
20/04/2018 | 9,120 | -0.68 ▼ | -7.46 | 9,800 | 9,120 | 9,120 | 6,530 | 59,553,600 |
19/04/2018 | 9,800 | 0.40 ▲ | 4.08 | 9,400 | 9,800 | 9,800 | 10 | 98,000 |
14/04/2018 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,500 | 9,120 | 250 | 2,375,000 |
13/04/2018 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,500 | 9,120 | 250 | 2,375,000 |
12/04/2018 | 9,800 | 0.54 ▲ | 5.51 | 9,260 | 9,800 | 9,800 | 10 | 98,000 |
11/04/2018 | 9,260 | -0.30 ▼ | -3.24 | 9,560 | 10,050 | 9,250 | 30 | 277,800 |
10/04/2018 | 9,560 | 0.62 ▲ | 6.49 | 8,940 | 9,560 | 8,700 | 730 | 6,978,800 |
09/04/2018 | 8,940 | -0.66 ▼ | -7.38 | 9,600 | 8,940 | 8,940 | 30 | 268,200 |
06/04/2018 | 9,600 | -9.60 ▼ | -100.00 | 9,600 | 9,600 | 9,600 | 10 | 96,000 |
05/04/2018 | 9,600 | -0.60 ▼ | -6.25 | 10,200 | 9,650 | 9,600 | 3,750 | 36,000,000 |
04/04/2018 | 10,200 | 0.59 ▲ | 5.78 | 9,610 | 10,200 | 9,600 | 90 | 918,000 |
03/04/2018 | 9,610 | -0.54 ▼ | -5.62 | 10,150 | 10,200 | 9,610 | 1,850 | 17,778,500 |
30/03/2018 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,150 | 10,150 | 1,180 | 11,977,000 |
29/03/2018 | 10,900 | 0.15 ▲ | 1.38 | 10,750 | 10,900 | 10,000 | 4,620 | 50,358,000 |
28/03/2018 | 10,750 | -0.80 ▼ | -7.44 | 11,550 | 11,500 | 10,750 | 240 | 2,580,000 |
27/03/2018 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 10,050 | 17,110 | 197,620,500 |
26/03/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,800 | 10,800 | 200 | 2,160,000 |
22/03/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,600 | 20 | 218,000 |
21/03/2018 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,000 | 11,000 | 10 | 110,000 |
19/03/2018 | 11,200 | 0.30 ▲ | 2.68 | 10,500 | 11,200 | 10,050 | 2,610 | 29,232,000 |
16/03/2018 | 10,500 | -0.40 ▼ | -3.81 | 10,900 | 10,600 | 10,500 | 200 | 2,100,000 |
15/03/2018 | 10,900 | -0.35 ▼ | -3.21 | 10,900 | 10,900 | 10,550 | 190 | 2,071,000 |
14/03/2018 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 760 | 8,284,000 |
13/03/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,900 | 10,900 | 40 | 436,000 |
12/03/2018 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,850 | 1,540 | 16,940,000 |
11/03/2018 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,850 | 980 | 10,780,000 |
09/03/2018 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,850 | 980 | 10,780,000 |
08/03/2018 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,850 | 10,700 | 30 | 321,000 |
07/03/2018 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 40 | 424,000 |
06/03/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,200 | 1,890 | 20,034,000 |
05/03/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 200 | 2,100,000 |
02/03/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,900 | 10,600 | 340 | 3,604,000 |
01/03/2018 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,800 | 10,400 | 6,260 | 66,982,000 |
28/02/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,400 | 80 | 832,000 |
26/02/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 100 | 1,050,000 |
23/02/2018 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,600 | 10,000 | 740 | 7,844,000 |
22/02/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,700 | 10,000 | 3,840 | 38,400,000 |
21/02/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,700 | 10,000 | 810 | 8,181,000 |
13/02/2018 | 10,000 | -0.40 ▼ | -4.00 | 10,400 | 11,100 | 10,000 | 8,950 | 89,500,000 |
12/02/2018 | 10,250 | -0.60 ▼ | -5.85 | 11,000 | 10,400 | 10,250 | 730 | 7,482,500 |
09/02/2018 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,000 | 11,000 | 230 | 2,530,000 |
08/02/2018 | 11,800 | 0.70 ▲ | 5.93 | 11,800 | 12,500 | 11,800 | 20 | 236,000 |
07/02/2018 | 11,800 | 1.00 ▲ | 8.47 | 10,800 | 11,800 | 10,950 | 710 | 8,378,000 |
06/02/2018 | 11,150 | 0.35 ▲ | 3.14 | 10,800 | 0 | 0 | 1,670 | 18,620,500 |
05/02/2018 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,700 | 14,500 | 156,600,000 |
04/02/2018 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,500 | 11,200 | 900 | 10,080,000 |
02/02/2018 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,500 | 11,200 | 900 | 10,080,000 |
01/02/2018 | 10,900 | 0.60 ▲ | 5.50 | 10,300 | 11,000 | 10,300 | 780 | 8,502,000 |
30/01/2018 | 10,300 | -0.60 ▼ | -5.83 | 10,900 | 10,900 | 10,300 | 480 | 4,944,000 |
26/01/2018 | 10,900 | -0.80 ▼ | -7.34 | 11,700 | 11,000 | 10,900 | 6,570 | 71,613,000 |
25/01/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,000 | 29,520 | 345,384,000 |
24/01/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 11,800 | 11,800 | 2,280 | 27,360,000 |
22/01/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
19/01/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,800 | 11,700 | 1,310 | 15,458,000 |
18/01/2018 | 11,900 | -0.10 ▼ | -0.84 | 11,900 | 11,900 | 11,200 | 2,810 | 33,439,000 |
17/01/2018 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,800 | 3,540 | 42,126,000 |
16/01/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,800 | 11,100 | 2,840 | 33,512,000 |
15/01/2018 | 11,900 | -0.10 ▼ | -0.84 | 11,900 | 11,950 | 11,800 | 7,250 | 86,275,000 |
12/01/2018 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 40 | 476,000 |
11/01/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,200 | 13,490 | 160,531,000 |
10/01/2018 | 12,000 | -0.50 ▼ | -4.17 | 12,500 | 12,100 | 12,000 | 6,840 | 82,080,000 |
09/01/2018 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 6,510 | 81,375,000 |
08/01/2018 | 12,500 | 0.60 ▲ | 4.80 | 11,900 | 12,500 | 12,500 | 10 | 125,000 |
06/01/2018 | 11,900 | 0.05 ▲ | 0.42 | 11,850 | 12,100 | 11,900 | 4,100 | 48,790,000 |
05/01/2018 | 11,900 | 0.05 ▲ | 0.42 | 11,850 | 12,100 | 11,900 | 4,100 | 48,790,000 |
04/01/2018 | 11,850 | -0.85 ▼ | -7.17 | 12,700 | 12,600 | 11,850 | 170 | 2,014,500 |
03/01/2018 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,700 | 12,700 | 100 | 1,270,000 |
02/01/2018 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,800 | 40 | 512,000 |
29/12/2017 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 12,900 | 12,900 | 1,010 | 13,029,000 |
28/12/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,000 | 13,000,000 |
27/12/2017 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,000 | 11,950 | 1,020 | 13,260,000 |
26/12/2017 | 12,800 | 0.70 ▲ | 5.47 | 12,100 | 12,800 | 12,800 | 10 | 128,000 |
25/12/2017 | 12,100 | 0.75 ▲ | 6.20 | 11,350 | 12,100 | 10,600 | 910 | 11,011,000 |
24/12/2017 | 11,350 | -0.85 ▼ | -7.49 | 12,200 | 11,350 | 11,350 | 140 | 1,589,000 |
22/12/2017 | 11,350 | -0.85 ▼ | -7.49 | 12,200 | 11,350 | 11,350 | 140 | 1,589,000 |
18/12/2017 | 12,200 | 0.60 ▲ | 4.92 | 11,600 | 12,200 | 12,000 | 2,080 | 25,376,000 |
15/12/2017 | 11,500 | -0.60 ▼ | -5.22 | 12,100 | 11,500 | 11,500 | 4,920 | 56,580,000 |
12/12/2017 | 12,100 | -0.90 ▼ | -7.44 | 13,000 | 12,100 | 12,100 | 200 | 2,420,000 |
11/12/2017 | 11,800 | -0.75 ▼ | -6.36 | 12,550 | 11,800 | 11,800 | 50 | 590,000 |
07/12/2017 | 12,550 | 0.00 ■■ | 0.00 | 11,750 | 11,750 | 11,750 | 2,500 | 31,375,000 |
05/12/2017 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,000 | 1,580 | 19,750,000 |
04/12/2017 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 12,500 | 12,000 | 3,260 | 40,750,000 |
01/12/2017 | 12,000 | -0.50 ▼ | -4.00 | 12,000 | 12,000 | 12,000 | 30 | 360,000 |
30/11/2017 | 12,500 | -0.40 ▼ | -3.10 | 12,600 | 12,600 | 12,500 | 5,590 | 69,875,000 |
29/11/2017 | 12,900 | 0.40 ▲ | 3.20 | 11,900 | 12,900 | 11,900 | 5,670 | 73,143,000 |
28/11/2017 | 12,500 | 0.20 ▲ | 1.63 | 13,150 | 13,150 | 12,500 | 3,180 | 39,750,000 |
27/11/2017 | 12,300 | 0.30 ▲ | 2.50 | 12,000 | 12,300 | 12,000 | 5,870 | 72,201,000 |
24/11/2017 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,200 | 2,280 | 27,360,000 |
23/11/2017 | 12,000 | -0.60 ▼ | -4.76 | 12,100 | 12,100 | 12,000 | 200 | 2,400,000 |
22/11/2017 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 20 | 252,000 |
21/11/2017 | 11,800 | -0.70 ▼ | -5.60 | 11,800 | 12,900 | 11,800 | 6,370 | 75,166,000 |
20/11/2017 | 12,500 | -0.15 ▼ | -1.19 | 11,900 | 12,500 | 11,900 | 2,510 | 31,375,000 |
17/11/2017 | 12,650 | -0.95 ▼ | -6.99 | 12,700 | 12,700 | 12,650 | 2,740 | 34,661,000 |
16/11/2017 | 13,600 | 0.10 ▲ | 0.74 | 12,600 | 13,600 | 12,600 | 2,020 | 27,472,000 |
15/11/2017 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,950 | 12,500 | 1,030 | 13,905,000 |
14/11/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
13/11/2017 | 13,400 | -0.20 ▼ | -1.47 | 13,000 | 13,400 | 13,000 | 510 | 6,834,000 |
10/11/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
09/11/2017 | 13,600 | 0.50 ▲ | 3.82 | 13,000 | 13,600 | 13,000 | 210 | 2,856,000 |
08/11/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
07/11/2017 | 13,100 | -0.65 ▼ | -4.73 | 13,050 | 13,100 | 13,050 | 1,360 | 17,816,000 |
06/11/2017 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,750 | 0 | 0 |
03/11/2017 | 13,750 | 0.75 ▲ | 5.77 | 12,800 | 13,750 | 12,800 | 20 | 275,000 |
02/11/2017 | 13,000 | -0.50 ▼ | -3.70 | 12,600 | 13,000 | 12,600 | 620 | 8,060,000 |
01/11/2017 | 13,500 | 0.00 ■■ | 0.00 | 12,900 | 13,550 | 12,800 | 2,630 | 35,505,000 |
31/10/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
30/10/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
27/10/2017 | 13,500 | -0.25 ▼ | -1.82 | 13,500 | 13,500 | 13,500 | 20 | 270,000 |
26/10/2017 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,750 | 13,750 | 0 | 0 |
25/10/2017 | 13,750 | 0.65 ▲ | 4.96 | 12,500 | 13,750 | 12,500 | 30 | 412,500 |
24/10/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 300 | 3,930,000 |
23/10/2017 | 13,100 | -0.80 ▼ | -5.76 | 13,900 | 13,900 | 13,000 | 1,070 | 14,017,000 |
20/10/2017 | 13,900 | 0.35 ▲ | 2.58 | 14,000 | 14,000 | 13,550 | 3,430 | 47,677,000 |
19/10/2017 | 13,550 | 0.15 ▲ | 1.12 | 13,400 | 13,600 | 13,400 | 6,740 | 91,327,000 |
18/10/2017 | 13,400 | 0.40 ▲ | 3.08 | 13,100 | 13,400 | 13,100 | 9,300 | 124,620,000 |
17/10/2017 | 13,000 | 0.45 ▲ | 3.59 | 12,550 | 13,000 | 12,550 | 1,510 | 19,630,000 |
16/10/2017 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,550 | 12,550 | 0 | 0 |
13/10/2017 | 12,550 | 0.35 ▲ | 2.87 | 12,800 | 12,800 | 12,200 | 11,530 | 144,701,500 |
12/10/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 3,520 | 42,944,000 |
11/10/2017 | 12,200 | -0.30 ▼ | -2.40 | 12,500 | 12,500 | 12,200 | 5,170 | 63,074,000 |
10/10/2017 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,500 | 2,860 | 35,750,000 |
09/10/2017 | 12,800 | 0.20 ▲ | 1.59 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
06/10/2017 | 12,600 | 0.20 ▲ | 1.61 | 12,500 | 12,600 | 12,500 | 3,290 | 41,454,000 |
05/10/2017 | 12,400 | -0.70 ▼ | -5.34 | 12,800 | 12,950 | 12,400 | 8,090 | 100,316,000 |
04/10/2017 | 13,100 | 0.10 ▲ | 0.77 | 12,400 | 13,100 | 12,400 | 5,110 | 66,941,000 |
03/10/2017 | 13,000 | 0.60 ▲ | 4.84 | 12,700 | 13,000 | 12,700 | 2,200 | 28,600,000 |
02/10/2017 | 12,400 | 0.30 ▲ | 2.48 | 12,500 | 12,750 | 12,400 | 9,750 | 120,900,000 |
29/09/2017 | 12,100 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,100 | 90 | 1,089,000 |
28/09/2017 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,400 | 12,000 | 3,800 | 45,980,000 |
27/09/2017 | 12,000 | -0.20 ▼ | -1.64 | 12,400 | 12,400 | 12,000 | 6,650 | 79,800,000 |
26/09/2017 | 12,200 | -0.30 ▼ | -2.40 | 13,200 | 13,200 | 12,000 | 520 | 6,344,000 |
25/09/2017 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 30 | 375,000 |
22/09/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 250 | 3,000,000 |
21/09/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
20/09/2017 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 12,000 | 30 | 360,000 |
19/09/2017 | 11,900 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,800 | 4,410 | 52,479,000 |
18/09/2017 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 11,900 | 11,800 | 4,250 | 50,150,000 |
15/09/2017 | 11,900 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,800 | 3,050 | 36,295,000 |
14/09/2017 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 11,800 | 11,800 | 5,000 | 59,000,000 |
13/09/2017 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
12/09/2017 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,900 | 410 | 4,879,000 |
11/09/2017 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 12,000 | 630 | 7,560,000 |
08/09/2017 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,400 | 11,900 | 11,350 | 135,065,000 |
07/09/2017 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,800 | 11,800 | 13,720 | 164,640,000 |
06/09/2017 | 12,000 | -0.20 ▼ | -1.64 | 11,500 | 12,000 | 11,500 | 4,770 | 57,240,000 |
05/09/2017 | 12,200 | 0.35 ▲ | 2.95 | 11,700 | 12,200 | 11,700 | 280 | 3,416,000 |
01/09/2017 | 11,850 | 0.75 ▲ | 6.76 | 11,600 | 11,850 | 11,600 | 2,000 | 23,700,000 |
31/08/2017 | 11,100 | -0.70 ▼ | -5.93 | 11,100 | 11,100 | 11,100 | 10 | 111,000 |
30/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,800 | 6,230 | 73,514,000 |
29/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,150 | 12,500 | 11,150 | 700 | 8,260,000 |
28/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
25/08/2017 | 11,800 | -0.15 ▼ | -1.26 | 11,800 | 12,000 | 11,800 | 2,510 | 29,618,000 |
24/08/2017 | 11,950 | 0.20 ▲ | 1.70 | 11,750 | 11,950 | 11,750 | 2,170 | 25,931,500 |
23/08/2017 | 11,750 | 0.75 ▲ | 6.82 | 11,700 | 11,750 | 11,700 | 4,220 | 49,585,000 |
22/08/2017 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 120 | 1,320,000 |
21/08/2017 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500,000 |
18/08/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
17/08/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
16/08/2017 | 11,600 | 0.10 ▲ | 0.87 | 11,600 | 11,600 | 11,600 | 100 | 1,160,000 |
15/08/2017 | 11,500 | 0.20 ▲ | 1.77 | 10,600 | 11,500 | 10,600 | 4,580 | 52,670,000 |
14/08/2017 | 11,300 | -0.50 ▼ | -4.24 | 11,000 | 11,300 | 11,000 | 60 | 678,000 |
11/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
10/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,100 | 11,800 | 11,050 | 200 | 2,360,000 |
09/08/2017 | 11,800 | -0.05 ▼ | -0.42 | 11,150 | 11,800 | 11,150 | 210 | 2,478,000 |
08/08/2017 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 0 | 0 |
07/08/2017 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 11,850 | 11,850 | 0 | 0 |
04/08/2017 | 11,850 | 0.05 ▲ | 0.42 | 12,600 | 12,600 | 11,800 | 5,850 | 69,322,500 |
03/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,750 | 2,760 | 32,568,000 |
02/08/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
01/08/2017 | 11,800 | -0.10 ▼ | -0.84 | 11,200 | 11,800 | 11,200 | 680 | 8,024,000 |
31/07/2017 | 11,900 | -0.05 ▼ | -0.42 | 11,150 | 11,900 | 11,150 | 20 | 238,000 |
28/07/2017 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 11,950 | 11,950 | 0 | 0 |
27/07/2017 | 11,950 | 0.45 ▲ | 3.91 | 11,950 | 11,950 | 11,950 | 10 | 119,500 |
26/07/2017 | 11,500 | 0.50 ▲ | 4.55 | 11,500 | 11,500 | 11,500 | 300 | 3,450,000 |
25/07/2017 | 11,000 | -0.50 ▼ | -4.35 | 11,400 | 11,400 | 11,000 | 1,010 | 11,110,000 |
24/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 950 | 10,925,000 |
21/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 1,250 | 14,375,000 |
20/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
19/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 50 | 575,000 |
18/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,400 | 130 | 1,495,000 |
17/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 60 | 690,000 |
14/07/2017 | 11,500 | -0.40 ▼ | -3.36 | 11,500 | 11,500 | 11,500 | 500 | 5,750,000 |
13/07/2017 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 170 | 2,023,000 |
12/07/2017 | 11,900 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,000 | 6,280 | 74,732,000 |
11/07/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 3,050 | 35,990,000 |
10/07/2017 | 11,800 | 0.30 ▲ | 2.61 | 11,500 | 11,800 | 11,500 | 3,500 | 41,300,000 |
07/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 110 | 1,265,000 |
06/07/2017 | 11,500 | -0.30 ▼ | -2.54 | 11,500 | 11,500 | 11,500 | 310 | 3,565,000 |
05/07/2017 | 11,800 | 0.30 ▲ | 2.61 | 11,500 | 11,800 | 11,500 | 2,490 | 29,382,000 |
04/07/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,500 | 3,270 | 37,605,000 |
03/07/2017 | 11,500 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,500 | 2,020 | 23,230,000 |
30/06/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,500 | 11,700 | 11,000 | 98,930 | 1,157,481,000 |
29/06/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,700 | 8,820 | 104,076,000 |
28/06/2017 | 11,700 | 0.60 ▲ | 5.41 | 11,500 | 11,700 | 11,200 | 2,990 | 34,983,000 |
27/06/2017 | 11,100 | -0.60 ▼ | -5.13 | 11,700 | 11,700 | 11,100 | 320 | 3,552,000 |
26/06/2017 | 11,700 | 0.70 ▲ | 6.36 | 11,000 | 11,700 | 11,000 | 2,090 | 24,453,000 |
23/06/2017 | 11,000 | -0.80 ▼ | -6.78 | 11,000 | 11,000 | 11,000 | 340 | 3,740,000 |
22/06/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
21/06/2017 | 11,800 | 0.40 ▲ | 3.51 | 12,000 | 12,000 | 11,000 | 1,210 | 14,278,000 |
20/06/2017 | 11,400 | 0.40 ▲ | 3.64 | 11,000 | 11,400 | 11,000 | 10,530 | 120,042,000 |
19/06/2017 | 11,000 | -0.05 ▼ | -0.45 | 11,400 | 11,400 | 11,000 | 1,160 | 12,760,000 |
16/06/2017 | 11,050 | 0.05 ▲ | 0.45 | 10,900 | 11,500 | 10,900 | 4,870 | 53,813,500 |
15/06/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
14/06/2017 | 11,000 | 0.50 ▲ | 4.76 | 10,600 | 11,000 | 10,600 | 3,680 | 40,480,000 |
13/06/2017 | 10,500 | -0.15 ▼ | -1.41 | 10,600 | 10,650 | 10,500 | 7,550 | 79,275,000 |
12/06/2017 | 10,650 | 0.05 ▲ | 0.47 | 10,900 | 11,000 | 10,600 | 11,680 | 124,392,000 |
09/06/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
08/06/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 150 | 1,590,000 |
07/06/2017 | 10,600 | -0.40 ▼ | -3.64 | 10,600 | 10,600 | 10,600 | 120 | 1,272,000 |
06/06/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,950 | 990 | 10,890,000 |
05/06/2017 | 11,000 | 0.10 ▲ | 0.92 | 11,000 | 11,000 | 11,000 | 1,150 | 12,650,000 |
02/06/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 2,020 | 22,018,000 |
01/06/2017 | 10,900 | 0.40 ▲ | 3.81 | 10,900 | 10,900 | 10,900 | 10 | 109,000 |
31/05/2017 | 10,500 | -0.50 ▼ | -4.55 | 10,600 | 10,800 | 10,500 | 6,610 | 69,405,000 |
30/05/2017 | 11,000 | 0.35 ▲ | 3.29 | 11,000 | 11,000 | 11,000 | 10 | 110,000 |
29/05/2017 | 10,650 | 0.15 ▲ | 1.43 | 10,650 | 10,650 | 10,650 | 440 | 4,686,000 |
26/05/2017 | 10,500 | -0.70 ▼ | -6.25 | 10,600 | 10,800 | 10,500 | 5,900 | 61,950,000 |
25/05/2017 | 11,200 | 0.70 ▲ | 6.67 | 10,500 | 11,200 | 10,400 | 7,040 | 78,848,000 |
24/05/2017 | 10,500 | -0.40 ▼ | -3.67 | 11,000 | 11,000 | 10,500 | 2,720 | 28,560,000 |
23/05/2017 | 10,900 | -0.70 ▼ | -6.03 | 11,450 | 11,450 | 10,800 | 7,660 | 83,494,000 |
22/05/2017 | 11,600 | 0.70 ▲ | 6.42 | 11,600 | 11,600 | 10,800 | 2,790 | 32,364,000 |
19/05/2017 | 10,900 | -0.50 ▼ | -4.39 | 11,400 | 11,400 | 10,900 | 13,350 | 145,515,000 |
18/05/2017 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,900 | 10,450 | 20,230 | 230,622,000 |
17/05/2017 | 11,200 | -0.40 ▼ | -3.45 | 11,200 | 11,200 | 11,200 | 880 | 9,856,000 |
16/05/2017 | 11,600 | -0.10 ▼ | -0.85 | 11,600 | 11,600 | 11,600 | 6,880 | 79,808,000 |
15/05/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 100 | 1,170,000 |
09/05/2017 | 12,000 | -0.30 ▼ | -2.44 | 12,400 | 12,400 | 12,000 | 34,380 | 412,560,000 |
08/05/2017 | 12,300 | 0.50 ▲ | 4.24 | 12,400 | 12,400 | 12,300 | 70 | 861,000 |
05/05/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
04/05/2017 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 12,500 | 11,800 | 170 | 2,006,000 |
03/05/2017 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 4,770 | 57,240,000 |
28/04/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
27/04/2017 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 11,800 | 11,800 | 40 | 472,000 |
26/04/2017 | 12,000 | 0.70 ▲ | 6.19 | 11,700 | 12,000 | 11,700 | 260 | 3,120,000 |
25/04/2017 | 11,300 | -0.20 ▼ | -1.74 | 11,300 | 11,300 | 11,300 | 780 | 8,814,000 |
24/04/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 30 | 345,000 |
21/04/2017 | 11,500 | -0.30 ▼ | -2.54 | 12,100 | 12,200 | 11,500 | 660 | 7,590,000 |
20/04/2017 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 20 | 236,000 |
19/04/2017 | 11,500 | -0.60 ▼ | -4.96 | 11,500 | 11,500 | 11,500 | 320 | 3,680,000 |
18/04/2017 | 12,100 | 0.05 ▲ | 0.41 | 11,550 | 12,100 | 11,550 | 6,020 | 72,842,000 |
17/04/2017 | 12,050 | 0.50 ▲ | 4.33 | 11,550 | 12,350 | 11,550 | 1,090 | 13,134,500 |
14/04/2017 | 11,550 | -0.45 ▼ | -3.75 | 11,200 | 12,800 | 11,200 | 2,030 | 23,446,500 |
13/04/2017 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,200 | 11,800 | 39,010 | 468,120,000 |
12/04/2017 | 11,800 | -0.30 ▼ | -2.48 | 11,800 | 11,800 | 11,800 | 2,000 | 23,600,000 |
11/04/2017 | 12,100 | -0.05 ▼ | -0.41 | 12,900 | 12,900 | 12,100 | 10,010 | 121,121,000 |
10/04/2017 | 12,150 | 0.75 ▲ | 6.58 | 12,150 | 12,150 | 12,150 | 40,950 | 497,542,500 |
07/04/2017 | 11,400 | -0.60 ▼ | -5.00 | 12,100 | 12,100 | 11,400 | 1,520 | 17,328,000 |
05/04/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,200 | 2,700 | 32,400,000 |
04/04/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,500 | 21,220 | 254,640,000 |
03/04/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 11,200 | 134,400,000 |
31/03/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 12,650 | 151,800,000 |
30/03/2017 | 12,000 | 0.00 ■■ | 0.00 | 11,200 | 12,000 | 11,200 | 670 | 8,040,000 |
29/03/2017 | 12,000 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
28/03/2017 | 12,100 | -0.50 ▼ | -3.97 | 11,950 | 12,500 | 11,950 | 1,290 | 15,609,000 |
27/03/2017 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,600 | 210 | 2,646,000 |
24/03/2017 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 12,500 | 12,000 | 4,520 | 56,500,000 |
23/03/2017 | 12,000 | -0.50 ▼ | -4.00 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
22/03/2017 | 12,500 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,000 | 10,320 | 129,000,000 |
21/03/2017 | 12,500 | -0.45 ▼ | -3.47 | 12,950 | 12,950 | 12,500 | 90 | 1,125,000 |
20/03/2017 | 12,950 | -0.05 ▼ | -0.38 | 12,500 | 12,950 | 12,500 | 520 | 6,734,000 |
17/03/2017 | 13,000 | 0.30 ▲ | 2.36 | 13,000 | 13,000 | 13,000 | 44,580 | 579,540,000 |
16/03/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 7,370 | 93,599,000 |
15/03/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
14/03/2017 | 12,700 | -0.30 ▼ | -2.31 | 12,700 | 12,700 | 12,700 | 970 | 12,319,000 |
13/03/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,000 | 13,000 | 4,810 | 62,530,000 |
10/03/2017 | 13,200 | 0.50 ▲ | 3.94 | 13,400 | 13,400 | 12,000 | 50 | 660,000 |
09/03/2017 | 12,700 | 0.05 ▲ | 0.40 | 12,500 | 12,700 | 12,500 | 910 | 11,557,000 |
08/03/2017 | 12,650 | 0.15 ▲ | 1.20 | 12,000 | 12,700 | 12,000 | 5,490 | 69,448,500 |
07/03/2017 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 390 | 4,875,000 |
06/03/2017 | 12,000 | 0.05 ▲ | 0.42 | 12,000 | 12,000 | 12,000 | 280 | 3,360,000 |
03/03/2017 | 11,950 | -0.45 ▼ | -3.63 | 11,900 | 12,600 | 11,900 | 2,050 | 24,497,500 |
02/03/2017 | 12,400 | -0.90 ▼ | -6.77 | 13,000 | 13,000 | 12,400 | 580 | 7,192,000 |
01/03/2017 | 13,300 | 0.60 ▲ | 4.72 | 11,950 | 13,300 | 11,900 | 1,410 | 18,753,000 |
28/02/2017 | 12,700 | 0.15 ▲ | 1.20 | 12,500 | 12,700 | 12,500 | 6,100 | 77,470,000 |
27/02/2017 | 12,550 | 0.65 ▲ | 5.46 | 12,600 | 12,600 | 12,000 | 60 | 753,000 |
24/02/2017 | 11,900 | 0.10 ▲ | 0.85 | 11,850 | 11,900 | 11,850 | 3,200 | 38,080,000 |
23/02/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 2,970 | 35,046,000 |
22/02/2017 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 11,850 | 11,800 | 1,270 | 14,986,000 |
21/02/2017 | 11,850 | -0.55 ▼ | -4.44 | 12,400 | 12,400 | 11,800 | 2,840 | 33,654,000 |
20/02/2017 | 12,400 | 0.80 ▲ | 6.90 | 11,700 | 12,400 | 11,500 | 16,580 | 205,592,000 |
17/02/2017 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,600 | 7,000 | 81,200,000 |
16/02/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 480 | 5,616,000 |
15/02/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 17,020 | 199,134,000 |
14/02/2017 | 11,700 | -0.25 ▼ | -2.09 | 11,600 | 11,700 | 11,600 | 710 | 8,307,000 |
13/02/2017 | 11,950 | 0.05 ▲ | 0.42 | 11,700 | 11,950 | 11,700 | 1,220 | 14,579,000 |
10/02/2017 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 11,900 | 11,600 | 16,720 | 198,968,000 |
09/02/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,700 | 3,510 | 41,067,000 |
08/02/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,700 | 380 | 4,484,000 |
07/02/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,750 | 12,600 | 11,700 | 21,970 | 257,049,000 |
06/02/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,650 | 11,800 | 11,300 | 18,560 | 219,008,000 |
03/02/2017 | 11,700 | 0.05 ▲ | 0.43 | 11,700 | 11,700 | 11,700 | 460 | 5,382,000 |
02/02/2017 | 11,650 | -0.85 ▼ | -6.80 | 11,650 | 12,600 | 11,650 | 5,380 | 62,677,000 |
25/01/2017 | 12,500 | 0.70 ▲ | 5.93 | 11,700 | 12,500 | 11,600 | 1,200 | 15,000,000 |
24/01/2017 | 11,800 | 0.20 ▲ | 1.72 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
23/01/2017 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,200 | 2,560 | 29,696,000 |
20/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 10 | 117,000 |
19/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
18/01/2017 | 11,700 | 0.10 ▲ | 0.86 | 11,450 | 11,700 | 11,450 | 70 | 819,000 |
17/01/2017 | 11,600 | 0.10 ▲ | 0.87 | 11,700 | 11,700 | 11,600 | 180 | 2,088,000 |
16/01/2017 | 11,500 | -0.20 ▼ | -1.71 | 11,000 | 11,500 | 11,000 | 1,050 | 12,075,000 |
13/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 1,150 | 13,455,000 |
12/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
11/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 1,540 | 18,018,000 |
10/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 10,900 | 11,700 | 10,900 | 1,030 | 12,051,000 |
09/01/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 6,030 | 70,551,000 |
06/01/2017 | 11,700 | 0.20 ▲ | 1.74 | 11,600 | 11,700 | 11,600 | 30 | 351,000 |
05/01/2017 | 11,500 | -0.05 ▼ | -0.43 | 11,550 | 11,600 | 11,500 | 360 | 4,140,000 |
04/01/2017 | 11,550 | 0.35 ▲ | 3.12 | 11,500 | 11,550 | 11,500 | 1,100 | 12,705,000 |
03/01/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,900 | 380 | 4,256,000 |
30/12/2016 | 11,200 | -0.80 ▼ | -6.67 | 11,200 | 11,600 | 11,200 | 5,770 | 64,624,000 |
29/12/2016 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/12/2016 | 12,000 | 0.70 ▲ | 6.19 | 10,550 | 12,050 | 10,550 | 210 | 2,520,000 |
27/12/2016 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,400 | 11,300 | 9,070 | 102,491,000 |
26/12/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
23/12/2016 | 11,500 | 0.30 ▲ | 2.68 | 10,550 | 11,500 | 10,550 | 180 | 2,070,000 |
22/12/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
21/12/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
20/12/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,100 | 20 | 224,000 |
19/12/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
16/12/2016 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 500 | 5,600,000 |
15/12/2016 | 11,200 | 0.50 ▲ | 4.67 | 11,200 | 11,200 | 11,200 | 20 | 224,000 |
14/12/2016 | 10,700 | -0.80 ▼ | -6.96 | 10,700 | 10,700 | 10,700 | 50 | 535,000 |
13/12/2016 | 11,500 | 0.70 ▲ | 6.48 | 11,000 | 11,500 | 11,000 | 7,010 | 80,615,000 |
12/12/2016 | 10,800 | -0.20 ▼ | -1.82 | 11,450 | 11,450 | 10,800 | 5,270 | 56,916,000 |
09/12/2016 | 11,000 | -0.75 ▼ | -6.38 | 10,950 | 11,000 | 10,950 | 15,500 | 170,500,000 |
08/12/2016 | 11,750 | -0.05 ▼ | -0.42 | 11,750 | 11,750 | 11,750 | 10 | 117,500 |
07/12/2016 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
06/12/2016 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
05/12/2016 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
02/12/2016 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
01/12/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 1,440 | 16,560,000 |
30/11/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 1,110 | 12,765,000 |
29/11/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 200 | 2,300,000 |
28/11/2016 | 11,500 | 0.35 ▲ | 3.14 | 11,100 | 11,500 | 11,100 | 1,740 | 20,010,000 |
25/11/2016 | 11,150 | -0.15 ▼ | -1.33 | 11,200 | 11,200 | 11,100 | 2,650 | 29,547,500 |
24/11/2016 | 11,300 | -0.60 ▼ | -5.04 | 11,800 | 11,800 | 11,300 | 1,050 | 11,865,000 |
23/11/2016 | 11,900 | 0.60 ▲ | 5.31 | 11,400 | 11,900 | 11,300 | 1,560 | 18,564,000 |
22/11/2016 | 11,300 | -0.30 ▼ | -2.59 | 11,300 | 11,300 | 11,300 | 10 | 113,000 |
21/11/2016 | 11,600 | -0.05 ▼ | -0.43 | 11,400 | 11,600 | 11,400 | 320 | 3,712,000 |
18/11/2016 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,650 | 11,650 | 0 | 0 |
17/11/2016 | 11,650 | -0.20 ▼ | -1.69 | 11,400 | 11,650 | 11,200 | 2,690 | 31,338,500 |
16/11/2016 | 11,850 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,600 | 1,710 | 20,263,500 |
15/11/2016 | 11,850 | 0.10 ▲ | 0.85 | 11,200 | 11,850 | 11,000 | 2,980 | 35,313,000 |
14/11/2016 | 11,750 | -0.10 ▼ | -0.84 | 11,600 | 11,750 | 11,050 | 5,600 | 65,800,000 |
11/11/2016 | 11,850 | -0.35 ▼ | -2.87 | 11,600 | 11,850 | 11,350 | 3,020 | 35,787,000 |
10/11/2016 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,300 | 11,500 | 1,960 | 23,912,000 |
09/11/2016 | 12,300 | 0.60 ▲ | 5.13 | 12,400 | 12,400 | 11,000 | 2,080 | 25,584,000 |
08/11/2016 | 11,700 | -0.30 ▼ | -2.50 | 12,000 | 12,000 | 11,300 | 4,870 | 56,979,000 |
07/11/2016 | 12,000 | 0.20 ▲ | 1.69 | 11,700 | 12,400 | 11,100 | 1,410 | 16,920,000 |
04/11/2016 | 11,800 | -0.15 ▼ | -1.26 | 11,900 | 11,900 | 11,800 | 1,500 | 17,700,000 |
03/11/2016 | 11,950 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,700 | 2,810 | 33,579,500 |
02/11/2016 | 11,950 | 0.75 ▲ | 6.70 | 11,250 | 11,950 | 11,250 | 28,530 | 340,933,500 |
01/11/2016 | 11,200 | -0.15 ▼ | -1.32 | 11,200 | 11,300 | 11,100 | 7,680 | 86,016,000 |
31/10/2016 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,350 | 11,350 | 0 | 0 |
28/10/2016 | 11,350 | 0.25 ▲ | 2.25 | 11,850 | 11,850 | 11,100 | 1,940 | 22,019,000 |
27/10/2016 | 11,100 | -0.20 ▼ | -1.77 | 11,000 | 11,100 | 11,000 | 2,010 | 22,311,000 |
26/10/2016 | 11,300 | 0.20 ▲ | 1.80 | 11,000 | 11,300 | 11,000 | 21,240 | 240,012,000 |
25/10/2016 | 11,100 | -0.50 ▼ | -4.31 | 11,900 | 11,900 | 11,100 | 7,610 | 84,471,000 |
24/10/2016 | 11,600 | 0.40 ▲ | 3.57 | 11,300 | 11,600 | 11,300 | 270 | 3,132,000 |
21/10/2016 | 11,200 | 0.20 ▲ | 1.82 | 11,500 | 11,650 | 10,950 | 7,920 | 88,704,000 |
20/10/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
19/10/2016 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,050 | 11,000 | 5,000 | 55,000,000 |
18/10/2016 | 11,000 | -0.40 ▼ | -3.51 | 11,000 | 11,000 | 11,000 | 3,910 | 43,010,000 |
17/10/2016 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,200 | 2,060 | 23,484,000 |
14/10/2016 | 12,000 | 0.60 ▲ | 5.26 | 11,850 | 12,000 | 11,850 | 20 | 240,000 |
13/10/2016 | 11,400 | 0.70 ▲ | 6.54 | 11,400 | 11,400 | 11,400 | 10 | 114,000 |
12/10/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,800 | 10,800 | 10,700 | 10,190 | 109,033,000 |
11/10/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,500 | 10,500 | 6,800 | 71,400,000 |
10/10/2016 | 10,700 | -0.20 ▼ | -1.83 | 10,900 | 10,900 | 10,700 | 12,610 | 134,927,000 |
07/10/2016 | 10,900 | -0.20 ▼ | -1.80 | 10,600 | 10,900 | 10,600 | 65,770 | 716,893,000 |
06/10/2016 | 11,100 | 0.20 ▲ | 1.83 | 10,800 | 11,100 | 10,500 | 28,030 | 311,133,000 |
05/10/2016 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,550 | 28,300 | 308,470,000 |
04/10/2016 | 10,900 | 0.20 ▲ | 1.87 | 11,400 | 11,400 | 10,700 | 46,390 | 505,651,000 |
03/10/2016 | 10,700 | 0.30 ▲ | 2.88 | 10,400 | 10,700 | 10,400 | 6,740 | 72,118,000 |
30/09/2016 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,500 | 10,350 | 4,850 | 50,440,000 |
29/09/2016 | 10,350 | -0.05 ▼ | -0.48 | 10,600 | 10,600 | 10,200 | 1,130 | 11,695,500 |
28/09/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,100 | 2,020 | 21,008,000 |
27/09/2016 | 10,400 | -0.45 ▼ | -4.15 | 10,700 | 10,700 | 10,400 | 320 | 3,328,000 |
26/09/2016 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,850 | 10,850 | 0 | 0 |
23/09/2016 | 10,850 | -0.05 ▼ | -0.46 | 10,200 | 10,850 | 10,200 | 50 | 542,500 |
22/09/2016 | 10,900 | 0.40 ▲ | 3.81 | 10,500 | 10,900 | 10,500 | 1,010 | 11,009,000 |
21/09/2016 | 10,500 | -0.50 ▼ | -4.55 | 10,300 | 10,950 | 10,300 | 1,820 | 19,110,000 |
20/09/2016 | 11,000 | -0.40 ▼ | -3.51 | 10,700 | 11,000 | 10,700 | 2,520 | 27,720,000 |
19/09/2016 | 11,400 | 0.20 ▲ | 1.79 | 11,400 | 11,400 | 11,400 | 120 | 1,368,000 |
16/09/2016 | 11,200 | -0.30 ▼ | -2.61 | 11,300 | 11,300 | 11,200 | 150 | 1,680,000 |
15/09/2016 | 11,500 | -0.20 ▼ | -1.71 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
14/09/2016 | 11,700 | -0.30 ▼ | -2.50 | 11,600 | 11,700 | 11,600 | 54,200 | 634,140,000 |
13/09/2016 | 12,000 | 0.00 ■■ | 0.00 | 11,300 | 12,000 | 11,300 | 1,560 | 18,720,000 |
12/09/2016 | 12,000 | -0.20 ▼ | -1.64 | 11,350 | 12,000 | 11,350 | 2,470 | 29,640,000 |
09/09/2016 | 12,200 | 0.00 ■■ | 0.00 | 11,500 | 12,500 | 11,500 | 3,040 | 37,088,000 |
08/09/2016 | 12,200 | 0.70 ▲ | 6.09 | 12,200 | 12,200 | 12,200 | 10 | 122,000 |
07/09/2016 | 11,500 | -0.70 ▼ | -5.74 | 11,600 | 12,500 | 11,500 | 3,720 | 42,780,000 |
06/09/2016 | 12,200 | -0.20 ▼ | -1.61 | 12,300 | 12,300 | 12,200 | 19,010 | 231,922,000 |
05/09/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
01/09/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,000 | 7,720 | 95,728,000 |
31/08/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,000 | 12,400 | 11,900 | 910 | 11,284,000 |
30/08/2016 | 12,500 | -0.90 ▼ | -6.72 | 12,500 | 12,500 | 12,500 | 5,110 | 63,875,000 |
29/08/2016 | 13,400 | 0.50 ▲ | 3.88 | 13,400 | 13,400 | 13,400 | 10 | 134,000 |
26/08/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,100 | 12,900 | 12,100 | 30 | 387,000 |
25/08/2016 | 13,000 | 0.20 ▲ | 1.56 | 12,000 | 13,000 | 12,000 | 40 | 520,000 |
24/08/2016 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
23/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
22/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
19/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 110 | 1,397,000 |
18/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
17/08/2016 | 12,700 | 0.60 ▲ | 4.96 | 11,600 | 12,700 | 11,600 | 5,280 | 67,056,000 |
16/08/2016 | 12,100 | -0.80 ▼ | -6.20 | 12,100 | 12,100 | 12,100 | 120 | 1,452,000 |
15/08/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
12/08/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
11/08/2016 | 12,900 | 0.30 ▲ | 2.38 | 12,000 | 12,900 | 12,000 | 1,060 | 13,674,000 |
10/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 11,800 | 12,600 | 11,800 | 47,460 | 597,996,000 |
09/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
08/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
05/08/2016 | 12,600 | -0.90 ▼ | -6.67 | 12,600 | 13,000 | 12,600 | 10,690 | 134,694,000 |
04/08/2016 | 13,500 | 0.20 ▲ | 1.50 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
03/08/2016 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
02/08/2016 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
01/08/2016 | 13,300 | 0.30 ▲ | 2.31 | 13,000 | 13,300 | 13,000 | 1,010 | 13,433,000 |
29/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 60 | 780,000 |
28/07/2016 | 13,000 | 0.40 ▲ | 3.17 | 13,000 | 13,000 | 13,000 | 30 | 390,000 |
27/07/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
26/07/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,800 | 12,800 | 12,600 | 560 | 7,056,000 |
25/07/2016 | 12,500 | 0.30 ▲ | 2.46 | 13,000 | 13,000 | 12,100 | 180 | 2,250,000 |
22/07/2016 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
21/07/2016 | 12,200 | -0.80 ▼ | -6.15 | 13,400 | 13,400 | 12,200 | 20 | 244,000 |
20/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 200 | 2,600,000 |
19/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 3,510 | 45,630,000 |
18/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 12,300 | 13,500 | 12,300 | 9,200 | 119,600,000 |
15/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
14/07/2016 | 13,000 | 0.10 ▲ | 0.78 | 12,600 | 13,000 | 12,500 | 1,110 | 14,430,000 |
13/07/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 6,360 | 82,044,000 |
12/07/2016 | 12,900 | 0.10 ▲ | 0.78 | 13,000 | 13,100 | 12,700 | 290 | 3,741,000 |
11/07/2016 | 12,800 | 0.30 ▲ | 2.40 | 12,500 | 12,800 | 12,400 | 720 | 9,216,000 |
08/07/2016 | 12,500 | -0.40 ▼ | -3.10 | 12,500 | 13,000 | 12,500 | 850 | 10,625,000 |
07/07/2016 | 12,900 | 0.30 ▲ | 2.38 | 12,600 | 12,900 | 11,800 | 5,740 | 74,046,000 |
06/07/2016 | 12,600 | -0.70 ▼ | -5.26 | 12,700 | 12,700 | 12,600 | 1,800 | 22,680,000 |
05/07/2016 | 13,300 | 0.50 ▲ | 3.91 | 12,800 | 13,500 | 12,800 | 3,230 | 42,959,000 |
04/07/2016 | 12,800 | -0.50 ▼ | -3.76 | 12,600 | 12,900 | 12,600 | 3,050 | 39,040,000 |
01/07/2016 | 13,300 | -0.10 ▼ | -0.75 | 12,600 | 13,300 | 12,600 | 1,200 | 15,960,000 |
30/06/2016 | 13,400 | 0.00 ■■ | 0.00 | 13,000 | 13,400 | 12,600 | 2,220 | 29,748,000 |
29/06/2016 | 13,400 | -0.10 ▼ | -0.74 | 12,900 | 13,400 | 12,900 | 1,950 | 26,130,000 |
28/06/2016 | 13,500 | 0.00 ■■ | 0.00 | 12,700 | 13,500 | 12,700 | 140 | 1,890,000 |
27/06/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 1,000 | 13,500,000 |
24/06/2016 | 13,500 | 0.10 ▲ | 0.75 | 12,900 | 13,700 | 12,500 | 4,100 | 55,350,000 |
23/06/2016 | 13,400 | 0.40 ▲ | 3.08 | 12,600 | 13,500 | 12,600 | 11,710 | 156,914,000 |
22/06/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
21/06/2016 | 13,000 | -0.80 ▼ | -5.80 | 13,000 | 13,000 | 13,000 | 350 | 4,550,000 |
20/06/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
17/06/2016 | 13,800 | 0.20 ▲ | 1.47 | 12,700 | 13,800 | 12,700 | 30 | 414,000 |
16/06/2016 | 13,600 | 0.20 ▲ | 1.49 | 13,300 | 13,600 | 13,000 | 30,970 | 421,192,000 |
15/06/2016 | 13,400 | 0.20 ▲ | 1.52 | 13,400 | 13,400 | 13,400 | 400 | 5,360,000 |
14/06/2016 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
13/06/2016 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
10/06/2016 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
09/06/2016 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
08/06/2016 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,200 | 13,200 | 30 | 396,000 |
07/06/2016 | 13,100 | -0.50 ▼ | -3.68 | 12,800 | 13,100 | 12,800 | 2,470 | 32,357,000 |
06/06/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,200 | 13,600 | 13,200 | 1,610 | 21,896,000 |
03/06/2016 | 13,600 | -0.30 ▼ | -2.16 | 13,600 | 13,600 | 13,600 | 10,000 | 136,000,000 |
02/06/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
01/06/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
31/05/2016 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 13,900 | 13,900 | 180 | 2,502,000 |
30/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
27/05/2016 | 13,800 | 0.30 ▲ | 2.22 | 14,000 | 14,000 | 13,800 | 1,480 | 20,424,000 |
26/05/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 7,960 | 107,460,000 |
25/05/2016 | 13,500 | -0.40 ▼ | -2.88 | 13,500 | 13,500 | 13,500 | 5,000 | 67,500,000 |
24/05/2016 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 1,350 | 18,765,000 |
23/05/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
20/05/2016 | 13,900 | 0.40 ▲ | 2.96 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
19/05/2016 | 13,500 | -0.30 ▼ | -2.17 | 13,900 | 13,900 | 13,500 | 69,700 | 940,950,000 |
18/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
17/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,500 | 13,900 | 13,500 | 3,500 | 48,300,000 |
16/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
13/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 21,990 | 303,462,000 |
12/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 2,980 | 41,124,000 |
11/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,400 | 13,800 | 13,400 | 15,980 | 220,524,000 |
10/05/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,300 | 13,800 | 13,300 | 7,500 | 103,500,000 |
09/05/2016 | 13,800 | 0.10 ▲ | 0.73 | 13,800 | 14,000 | 13,800 | 37,670 | 519,846,000 |
06/05/2016 | 13,700 | -0.30 ▼ | -2.14 | 13,900 | 13,900 | 13,700 | 30,970 | 424,289,000 |
05/05/2016 | 14,000 | 0.80 ▲ | 6.06 | 13,300 | 14,100 | 13,300 | 67,740 | 948,360,000 |
04/05/2016 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,400 | 13,100 | 23,020 | 303,864,000 |
29/04/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 370 | 4,847,000 |
28/04/2016 | 13,100 | 0.10 ▲ | 0.77 | 13,100 | 13,100 | 13,100 | 1,630 | 21,353,000 |
27/04/2016 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,000 | 13,000 | 5,000 | 65,000,000 |
26/04/2016 | 13,400 | 0.40 ▲ | 3.08 | 12,900 | 13,400 | 12,800 | 3,310 | 44,354,000 |
25/04/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
22/04/2016 | 13,000 | -0.40 ▼ | -2.99 | 13,100 | 13,100 | 13,000 | 10,380 | 134,940,000 |
21/04/2016 | 13,400 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,300 | 21,310 | 285,554,000 |
20/04/2016 | 13,300 | -0.90 ▼ | -6.34 | 13,300 | 13,600 | 13,300 | 4,930 | 65,569,000 |
19/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
15/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
14/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 100 | 1,420,000 |
13/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
12/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
11/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
08/04/2016 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
07/04/2016 | 14,200 | 0.50 ▲ | 3.65 | 14,200 | 14,200 | 14,000 | 12,000 | 170,400,000 |
06/04/2016 | 13,700 | 0.10 ▲ | 0.74 | 13,200 | 13,700 | 13,200 | 29,100 | 398,670,000 |
05/04/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
04/04/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
01/04/2016 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
31/03/2016 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,300 | 5,610 | 75,735,000 |
30/03/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 2,110 | 28,696,000 |
29/03/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 4,100 | 55,760,000 |
28/03/2016 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 0 | 0 |
25/03/2016 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,600 | 13,600 | 5,240 | 71,264,000 |
24/03/2016 | 13,700 | 0.10 ▲ | 0.74 | 13,700 | 13,700 | 13,700 | 1,000 | 13,700,000 |
23/03/2016 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,600 | 13,600 | 7,500 | 102,000,000 |
22/03/2016 | 13,500 | -0.20 ▼ | -1.46 | 14,300 | 14,300 | 13,500 | 3,010 | 40,635,000 |
21/03/2016 | 13,700 | 0.10 ▲ | 0.74 | 13,900 | 13,900 | 13,500 | 7,100 | 97,270,000 |
18/03/2016 | 13,600 | -0.20 ▼ | -1.45 | 13,600 | 13,600 | 13,600 | 630 | 8,568,000 |
17/03/2016 | 13,800 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,700 | 5,010 | 69,138,000 |
16/03/2016 | 13,800 | 0.20 ▲ | 1.47 | 13,700 | 13,800 | 13,700 | 6,220 | 85,836,000 |
15/03/2016 | 13,600 | -0.20 ▼ | -1.45 | 13,800 | 13,800 | 13,600 | 9,400 | 127,840,000 |
14/03/2016 | 13,800 | 0.30 ▲ | 2.22 | 13,800 | 13,900 | 13,500 | 5,930 | 81,834,000 |
11/03/2016 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,800 | 13,500 | 7,110 | 95,985,000 |
10/03/2016 | 13,400 | -0.60 ▼ | -4.29 | 13,900 | 14,000 | 13,200 | 19,790 | 265,186,000 |
09/03/2016 | 14,000 | 0.50 ▲ | 3.70 | 13,500 | 14,000 | 13,500 | 4,220 | 59,080,000 |
08/03/2016 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,200 | 4,140 | 55,890,000 |
07/03/2016 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,500 | 8,360 | 113,696,000 |
04/03/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 7,000 | 94,500,000 |
03/03/2016 | 13,500 | -0.30 ▼ | -2.17 | 13,500 | 13,500 | 13,500 | 4,980 | 67,230,000 |
02/03/2016 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,800 | 11,090 | 153,042,000 |
01/03/2016 | 14,000 | 0.80 ▲ | 6.06 | 13,400 | 14,000 | 13,400 | 70 | 980,000 |
29/02/2016 | 13,200 | -0.30 ▼ | -2.22 | 13,200 | 13,200 | 13,200 | 30 | 396,000 |
26/02/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 1,700 | 22,950,000 |
25/02/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,300 | 13,500 | 13,300 | 9,770 | 131,895,000 |
24/02/2016 | 13,500 | -0.80 ▼ | -5.59 | 13,500 | 14,000 | 13,500 | 740 | 9,990,000 |
23/02/2016 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
22/02/2016 | 14,300 | -0.10 ▼ | -0.69 | 13,500 | 14,300 | 13,400 | 220 | 3,146,000 |
19/02/2016 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 0 | 0 |
18/02/2016 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,400 | 10 | 144,000 |
17/02/2016 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
16/02/2016 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
15/02/2016 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
05/02/2016 | 14,300 | 0.30 ▲ | 2.14 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
04/02/2016 | 14,000 | 0.90 ▲ | 6.87 | 12,800 | 14,000 | 12,800 | 5,700 | 79,800,000 |
03/02/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
02/02/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 5,150 | 67,465,000 |
01/02/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 15,010 | 196,631,000 |
29/01/2016 | 13,100 | -0.70 ▼ | -5.07 | 13,100 | 13,100 | 13,100 | 5,200 | 68,120,000 |
28/01/2016 | 13,800 | 0.70 ▲ | 5.34 | 13,800 | 13,800 | 13,800 | 6,000 | 82,800,000 |
27/01/2016 | 13,100 | -0.80 ▼ | -5.76 | 13,200 | 13,200 | 13,000 | 6,390 | 83,709,000 |
26/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
25/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 850 | 11,815,000 |
22/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,300 | 13,900 | 13,300 | 5,970 | 82,983,000 |
21/01/2016 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,900 | 510 | 7,089,000 |
20/01/2016 | 14,000 | -0.30 ▼ | -2.10 | 13,400 | 14,000 | 13,400 | 210 | 2,940,000 |
19/01/2016 | 14,300 | 0.90 ▲ | 6.72 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
18/01/2016 | 13,400 | -0.80 ▼ | -5.63 | 13,400 | 13,400 | 13,400 | 1,390 | 18,626,000 |
15/01/2016 | 14,200 | 0.20 ▲ | 1.43 | 14,000 | 14,200 | 14,000 | 3,000 | 42,600,000 |
14/01/2016 | 14,000 | -0.90 ▼ | -6.04 | 13,900 | 14,000 | 13,900 | 2,680 | 37,520,000 |
13/01/2016 | 14,900 | 0.40 ▲ | 2.76 | 14,500 | 14,900 | 14,500 | 2,090 | 31,141,000 |
12/01/2016 | 14,500 | -0.40 ▼ | -2.68 | 14,500 | 14,500 | 13,900 | 1,910 | 27,695,000 |
11/01/2016 | 14,900 | 0.90 ▲ | 6.43 | 14,000 | 14,900 | 13,100 | 2,130 | 31,737,000 |
08/01/2016 | 14,000 | -1.00 ▼ | -6.67 | 14,000 | 14,100 | 14,000 | 53,490 | 748,860,000 |
07/01/2016 | 15,000 | 0.40 ▲ | 2.74 | 14,600 | 15,100 | 14,600 | 466,350 | 6,995,250,000 |
06/01/2016 | 14,600 | 0.60 ▲ | 4.29 | 14,000 | 14,600 | 14,000 | 17,670 | 257,982,000 |
05/01/2016 | 14,000 | -0.50 ▼ | -3.45 | 14,600 | 14,800 | 13,700 | 103,450 | 1,448,300,000 |
04/01/2016 | 14,500 | -0.20 ▼ | -1.36 | 14,500 | 14,500 | 14,400 | 620 | 8,990,000 |
31/12/2015 | 14,700 | 0.60 ▲ | 4.26 | 14,500 | 14,700 | 14,500 | 60,220 | 885,234,000 |
30/12/2015 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 3,260 | 45,966,000 |
29/12/2015 | 14,100 | 0.10 ▲ | 0.71 | 14,200 | 14,300 | 14,100 | 14,600 | 205,860,000 |
28/12/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 13,800 | 78,070 | 1,092,980,000 |
25/12/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 14,000 | 17,520 | 245,280,000 |
24/12/2015 | 14,000 | 0.20 ▲ | 1.45 | 14,000 | 14,000 | 14,000 | 9,800 | 137,200,000 |
23/12/2015 | 13,800 | -0.30 ▼ | -2.13 | 14,100 | 14,100 | 13,800 | 7,180 | 99,084,000 |
22/12/2015 | 14,100 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,700 | 42,140 | 594,174,000 |
21/12/2015 | 14,100 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 14,000 | 3,800 | 53,580,000 |
18/12/2015 | 14,100 | 0.30 ▲ | 2.17 | 14,100 | 14,100 | 14,100 | 100 | 1,410,000 |
17/12/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
16/12/2015 | 13,800 | 0.20 ▲ | 1.47 | 13,600 | 13,900 | 13,600 | 20,670 | 285,246,000 |
15/12/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 1,470 | 19,992,000 |
14/12/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 520 | 7,072,000 |
11/12/2015 | 13,600 | -0.20 ▼ | -1.45 | 13,600 | 13,600 | 13,600 | 80 | 1,088,000 |
10/12/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
09/12/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
08/12/2015 | 13,800 | 0.20 ▲ | 1.47 | 12,800 | 13,800 | 12,700 | 460 | 6,348,000 |
07/12/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,600 | 30,000 | 408,000,000 |
04/12/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 58,160 | 790,976,000 |
03/12/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,600 | 13,600 | 18,800 | 255,680,000 |
02/12/2015 | 13,700 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,600 | 1,500 | 20,550,000 |
01/12/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,600 | 20,260 | 275,536,000 |
30/11/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,600 | 88,810 | 1,207,816,000 |
27/11/2015 | 13,700 | 0.10 ▲ | 0.74 | 13,700 | 13,700 | 13,600 | 8,190 | 112,203,000 |
26/11/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 23,980 | 326,128,000 |
25/11/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 14,790 | 201,144,000 |
24/11/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,700 | 13,600 | 29,310 | 398,616,000 |
23/11/2015 | 13,700 | 0.10 ▲ | 0.74 | 13,600 | 13,700 | 13,600 | 60,560 | 829,672,000 |
20/11/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 8,780 | 119,408,000 |
19/11/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 7,220 | 98,192,000 |
18/11/2015 | 13,600 | 0.30 ▲ | 2.26 | 13,500 | 13,600 | 13,500 | 2,310 | 31,416,000 |
17/11/2015 | 13,300 | -0.30 ▼ | -2.21 | 13,300 | 13,300 | 13,300 | 10 | 133,000 |
16/11/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,500 | 28,520 | 387,872,000 |
13/11/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,500 | 13,700 | 13,500 | 15,370 | 207,495,000 |
12/11/2015 | 13,700 | 0.20 ▲ | 1.48 | 13,600 | 13,700 | 13,500 | 34,250 | 469,225,000 |
11/11/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,600 | 13,700 | 13,500 | 17,860 | 241,110,000 |
10/11/2015 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,700 | 13,500 | 8,730 | 119,601,000 |
09/11/2015 | 13,500 | -0.30 ▼ | -2.17 | 13,500 | 13,500 | 13,500 | 16,900 | 228,150,000 |
06/11/2015 | 13,800 | 0.50 ▲ | 3.76 | 13,900 | 13,900 | 13,400 | 72,220 | 996,636,000 |
05/11/2015 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 13,300 | 70,000 | 931,000,000 |
04/11/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,300 | 16,720 | 224,048,000 |
03/11/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 2,630 | 35,505,000 |
02/11/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,500 | 7,600 | 102,600,000 |
30/10/2015 | 13,600 | 0.20 ▲ | 1.49 | 13,400 | 13,700 | 13,400 | 23,490 | 319,464,000 |
29/10/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,300 | 13,600 | 13,300 | 20,110 | 269,474,000 |
28/10/2015 | 13,500 | 0.20 ▲ | 1.50 | 13,300 | 13,500 | 13,200 | 78,730 | 1,062,855,000 |
27/10/2015 | 13,300 | -0.30 ▼ | -2.21 | 13,300 | 13,500 | 13,200 | 40,830 | 543,039,000 |
26/10/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,600 | 13,600 | 8,460 | 115,056,000 |
23/10/2015 | 13,700 | 0.10 ▲ | 0.74 | 13,900 | 13,900 | 13,700 | 36,950 | 506,215,000 |
22/10/2015 | 13,600 | 0.50 ▲ | 3.82 | 13,300 | 14,000 | 13,300 | 544,920 | 7,410,912,000 |
21/10/2015 | 13,100 | -0.40 ▼ | -2.96 | 13,400 | 13,400 | 13,100 | 13,850 | 181,435,000 |
20/10/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 890 | 12,015,000 |
19/10/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,200 | 13,500 | 13,000 | 10,190 | 137,565,000 |
16/10/2015 | 13,600 | 0.00 ■■ | 0.00 | 13,300 | 13,600 | 13,100 | 6,420 | 87,312,000 |
15/10/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,800 | 13,800 | 13,600 | 15,000 | 204,000,000 |
14/10/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 13,500 | 182,250,000 |
13/10/2015 | 13,500 | -0.50 ▼ | -3.57 | 13,200 | 13,500 | 13,200 | 3,040 | 41,040,000 |
12/10/2015 | 14,000 | 0.80 ▲ | 6.06 | 13,200 | 14,000 | 13,000 | 25,000 | 350,000,000 |
09/10/2015 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 9,900 | 130,680,000 |
08/10/2015 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 1,820 | 24,024,000 |
07/10/2015 | 13,200 | -0.10 ▼ | -0.75 | 13,100 | 13,300 | 12,900 | 10,440 | 137,808,000 |
06/10/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,100 | 1,500 | 19,950,000 |
05/10/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
02/10/2015 | 13,300 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,900 | 40 | 532,000 |
01/10/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 970 | 12,901,000 |
30/09/2015 | 13,300 | 0.20 ▲ | 1.53 | 13,100 | 13,300 | 13,000 | 18,410 | 244,853,000 |
29/09/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 1,310 | 17,161,000 |
28/09/2015 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,100 | 13,100 | 500 | 6,550,000 |
25/09/2015 | 13,300 | -0.10 ▼ | -0.75 | 12,800 | 13,300 | 12,800 | 450 | 5,985,000 |
24/09/2015 | 13,400 | 0.10 ▲ | 0.75 | 13,000 | 13,400 | 13,000 | 7,200 | 96,480,000 |
23/09/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,300 | 13,300 | 610 | 8,113,000 |
22/09/2015 | 13,200 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,200 | 9,300 | 122,760,000 |
21/09/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,200 | 13,200 | 13,200 | 100 | 1,320,000 |
18/09/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,400 | 7,000 | 93,800,000 |
17/09/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 500 | 6,750,000 |
16/09/2015 | 13,500 | 0.40 ▲ | 3.05 | 13,500 | 13,500 | 13,500 | 520 | 7,020,000 |
15/09/2015 | 13,100 | -0.40 ▼ | -2.96 | 13,100 | 13,100 | 13,100 | 1,000 | 13,100,000 |
14/09/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,000 | 13,500 | 13,000 | 3,710 | 50,085,000 |
11/09/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,000 | 13,600 | 13,000 | 52,030 | 707,608,000 |
10/09/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 13,000 | 2,020 | 27,270,000 |
09/09/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
08/09/2015 | 13,400 | 0.40 ▲ | 3.08 | 13,500 | 13,500 | 13,400 | 7,030 | 94,202,000 |
07/09/2015 | 13,000 | -0.50 ▼ | -3.70 | 13,100 | 13,400 | 13,000 | 10,740 | 139,620,000 |
04/09/2015 | 13,500 | 0.20 ▲ | 1.50 | 13,000 | 13,500 | 13,000 | 2,390 | 32,265,000 |
03/09/2015 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,300 | 5,980 | 79,534,000 |
01/09/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,500 | 37,320 | 503,820,000 |
31/08/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,500 | 1,060 | 14,310,000 |
28/08/2015 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 5,990 | 80,266,000 |
27/08/2015 | 13,400 | 0.00 ■■ | 0.00 | 13,000 | 13,800 | 13,000 | 6,310 | 84,554,000 |
26/08/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,400 | 18,670 | 250,178,000 |
25/08/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,300 | 217,810 | 2,940,435,000 |
24/08/2015 | 13,400 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,000 | 432,900 | 5,800,860,000 |
21/08/2015 | 13,400 | -0.40 ▼ | -2.90 | 13,700 | 13,800 | 13,400 | 87,880 | 1,177,592,000 |
20/08/2015 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,900 | 13,700 | 22,870 | 315,606,000 |
19/08/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 44,660 | 611,842,000 |
18/08/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,600 | 13,800 | 13,500 | 9,760 | 133,712,000 |
17/08/2015 | 13,900 | 0.30 ▲ | 2.21 | 14,000 | 14,000 | 13,400 | 21,070 | 292,873,000 |
14/08/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,500 | 66,380 | 902,768,000 |
13/08/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,800 | 13,800 | 13,500 | 67,520 | 925,024,000 |
12/08/2015 | 13,900 | -0.30 ▼ | -2.11 | 13,900 | 13,900 | 13,400 | 13,810 | 191,959,000 |
11/08/2015 | 14,200 | 0.20 ▲ | 1.43 | 13,700 | 14,200 | 13,700 | 24,920 | 353,864,000 |
10/08/2015 | 14,000 | -0.30 ▼ | -2.10 | 13,900 | 14,000 | 13,600 | 34,820 | 487,480,000 |
07/08/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,700 | 14,700 | 13,600 | 4,890 | 69,927,000 |
06/08/2015 | 14,400 | 0.90 ▲ | 6.67 | 13,500 | 14,400 | 13,500 | 74,040 | 1,066,176,000 |
05/08/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,400 | 11,940 | 161,190,000 |
04/08/2015 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,800 | 13,200 | 15,880 | 212,792,000 |
03/08/2015 | 13,300 | 0.30 ▲ | 2.31 | 13,000 | 13,300 | 13,000 | 83,000 | 1,103,900,000 |
31/07/2015 | 13,000 | 0.20 ▲ | 1.56 | 13,500 | 13,500 | 13,000 | 28,990 | 376,870,000 |
30/07/2015 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 12,900 | 12,800 | 3,750 | 48,000,000 |
29/07/2015 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 13,000 | 49,730 | 646,490,000 |
28/07/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 28,410 | 372,171,000 |
27/07/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 9,180 | 120,258,000 |
24/07/2015 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 12,900 | 13,830 | 181,173,000 |
23/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 11,130 | 144,690,000 |
22/07/2015 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,900 | 6,540 | 85,020,000 |
21/07/2015 | 12,900 | -0.20 ▼ | -1.53 | 12,900 | 13,000 | 12,900 | 3,210 | 41,409,000 |
20/07/2015 | 13,100 | -0.10 ▼ | -0.76 | 12,700 | 13,100 | 12,600 | 1,430 | 18,733,000 |
17/07/2015 | 13,200 | 0.30 ▲ | 2.33 | 13,200 | 13,200 | 12,600 | 740 | 9,768,000 |
16/07/2015 | 12,900 | -0.20 ▼ | -1.53 | 13,200 | 13,200 | 12,900 | 5,320 | 68,628,000 |
15/07/2015 | 13,100 | 0.00 ■■ | 0.00 | 12,300 | 13,200 | 12,300 | 290 | 3,799,000 |
14/07/2015 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 13,000 | 7,360 | 96,416,000 |
13/07/2015 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,000 | 13,000 | 200 | 2,600,000 |
10/07/2015 | 12,900 | -0.20 ▼ | -1.53 | 12,900 | 13,100 | 12,900 | 2,890 | 37,281,000 |
09/07/2015 | 13,100 | 0.10 ▲ | 0.77 | 12,600 | 13,100 | 12,600 | 6,420 | 84,102,000 |
08/07/2015 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
07/07/2015 | 13,100 | 0.10 ▲ | 0.77 | 12,600 | 13,100 | 12,600 | 22,450 | 294,095,000 |
06/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 20,600 | 267,800,000 |
03/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 20,180 | 262,340,000 |
02/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 6,820 | 88,660,000 |
01/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 12,300 | 60,760 | 789,880,000 |
30/06/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 28,200 | 366,600,000 |
29/06/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 34,230 | 444,990,000 |
26/06/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 21,420 | 278,460,000 |
25/06/2015 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 13,000 | 37,010 | 481,130,000 |
24/06/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 43,550 | 570,505,000 |
23/06/2015 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,100 | 13,000 | 20,000 | 262,000,000 |
22/06/2015 | 13,300 | 0.20 ▲ | 1.53 | 13,100 | 13,300 | 13,100 | 1,920 | 25,536,000 |
19/06/2015 | 13,100 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 13,100 | 26,700 | 349,770,000 |
18/06/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,000 | 13,300 | 13,000 | 44,380 | 585,816,000 |
17/06/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 41,760 | 547,056,000 |
16/06/2015 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,100 | 15,100 | 197,810,000 |
15/06/2015 | 13,200 | -0.10 ▼ | -0.75 | 13,100 | 13,200 | 13,100 | 22,420 | 295,944,000 |
12/06/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,800 | 13,800 | 13,100 | 7,030 | 93,499,000 |
11/06/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,000 | 18,740 | 247,368,000 |
10/06/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 53,460 | 700,326,000 |
09/06/2015 | 13,100 | -0.10 ▼ | -0.76 | 13,000 | 13,200 | 13,000 | 44,190 | 578,889,000 |
08/06/2015 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 12,900 | 42,630 | 562,716,000 |
05/06/2015 | 13,000 | 0.20 ▲ | 1.56 | 12,800 | 13,000 | 12,800 | 11,750 | 152,750,000 |
04/06/2015 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 23,310 | 298,368,000 |
03/06/2015 | 12,900 | -0.10 ▼ | -0.77 | 12,800 | 12,900 | 12,800 | 70,960 | 915,384,000 |
02/06/2015 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,800 | 56,990 | 740,870,000 |
01/06/2015 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,800 | 24,240 | 312,696,000 |
29/05/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,800 | 13,230 | 171,990,000 |
28/05/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 45,890 | 596,570,000 |
27/05/2015 | 13,000 | 0.10 ▲ | 0.78 | 12,700 | 13,200 | 12,700 | 12,080 | 157,040,000 |
26/05/2015 | 12,900 | -0.30 ▼ | -2.27 | 13,000 | 13,200 | 12,900 | 38,730 | 499,617,000 |
25/05/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,900 | 68,810 | 908,292,000 |
22/05/2015 | 13,100 | 0.10 ▲ | 0.77 | 13,800 | 13,800 | 13,100 | 69,170 | 906,127,000 |
21/05/2015 | 13,000 | 0.80 ▲ | 6.56 | 13,000 | 13,000 | 13,000 | 46,140 | 599,820,000 |
20/05/2015 | 12,200 | 0.20 ▲ | 1.67 | 12,800 | 12,800 | 12,200 | 29,810 | 363,682,000 |
19/05/2015 | 12,000 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,900 | 32,420 | 389,040,000 |
18/05/2015 | 12,000 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,800 | 17,130 | 205,560,000 |
15/05/2015 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,300 | 12,100 | 24,850 | 300,685,000 |
14/05/2015 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,200 | 12,100 | 1,800 | 21,960,000 |
13/05/2015 | 12,000 | 0.20 ▲ | 1.69 | 11,300 | 12,000 | 11,300 | 48,820 | 585,840,000 |
12/05/2015 | 11,800 | -0.80 ▼ | -6.35 | 12,600 | 12,600 | 11,800 | 75,610 | 892,198,000 |
11/05/2015 | 12,600 | -0.90 ▼ | -6.67 | 13,500 | 13,500 | 12,600 | 26,750 | 337,050,000 |
08/05/2015 | 13,500 | 0.60 ▲ | 4.65 | 12,900 | 13,500 | 12,500 | 43,340 | 585,090,000 |
07/05/2015 | 12,900 | -0.40 ▼ | -3.01 | 12,400 | 13,000 | 12,400 | 20,070 | 258,903,000 |
06/05/2015 | 13,300 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 12,700 | 5,350 | 71,155,000 |
05/05/2015 | 13,400 | -0.40 ▼ | -2.90 | 13,600 | 13,600 | 13,400 | 530 | 7,102,000 |
04/05/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 100 | 1,380,000 |
27/04/2015 | 13,800 | 0.30 ▲ | 2.22 | 12,600 | 13,800 | 12,600 | 470 | 6,486,000 |
24/04/2015 | 13,500 | 0.20 ▲ | 1.50 | 13,300 | 13,500 | 13,200 | 5,660 | 76,410,000 |
23/04/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,500 | 13,500 | 13,000 | 6,090 | 80,997,000 |
22/04/2015 | 13,200 | -0.50 ▼ | -3.65 | 13,500 | 13,500 | 13,200 | 34,670 | 457,644,000 |
21/04/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,000 | 13,700 | 13,000 | 13,360 | 183,032,000 |
20/04/2015 | 13,900 | 0.10 ▲ | 0.72 | 13,000 | 13,900 | 13,000 | 30 | 417,000 |
17/04/2015 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,800 | 6,660 | 91,908,000 |
16/04/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,300 | 13,900 | 13,300 | 810 | 11,259,000 |
15/04/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,700 | 6,100 | 84,790,000 |
14/04/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,800 | 2,590 | 36,001,000 |
13/04/2015 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,800 | 50,770 | 705,703,000 |
10/04/2015 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 2,020 | 28,280,000 |
09/04/2015 | 14,000 | 0.20 ▲ | 1.45 | 14,100 | 14,100 | 13,800 | 210 | 2,940,000 |
08/04/2015 | 13,800 | -0.30 ▼ | -2.13 | 13,800 | 13,800 | 13,800 | 6,030 | 83,214,000 |
07/04/2015 | 14,100 | 0.00 ■■ | 0.00 | 13,800 | 14,100 | 13,800 | 9,830 | 138,603,000 |
06/04/2015 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,800 | 31,930 | 450,213,000 |
03/04/2015 | 14,000 | 0.10 ▲ | 0.72 | 14,400 | 14,400 | 13,800 | 7,610 | 106,540,000 |
02/04/2015 | 13,900 | 0.00 ■■ | 0.00 | 14,100 | 14,400 | 13,700 | 9,200 | 127,880,000 |
01/04/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,600 | 13,900 | 13,600 | 1,520 | 21,128,000 |
31/03/2015 | 13,900 | 0.30 ▲ | 2.21 | 13,700 | 14,000 | 13,700 | 28,500 | 396,150,000 |
30/03/2015 | 13,600 | -0.30 ▼ | -2.16 | 13,900 | 13,900 | 13,600 | 26,600 | 361,760,000 |
27/03/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 14,300 | 13,800 | 7,250 | 100,775,000 |
26/03/2015 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,900 | 21,410 | 297,599,000 |
25/03/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 32,950 | 461,300,000 |
24/03/2015 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 4,000 | 56,000,000 |
23/03/2015 | 14,100 | -0.30 ▼ | -2.08 | 14,000 | 14,400 | 14,000 | 24,300 | 342,630,000 |
20/03/2015 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,400 | 6,000 | 86,400,000 |
19/03/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,200 | 21,800 | 316,100,000 |
18/03/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,300 | 67,190 | 974,255,000 |
17/03/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,400 | 14,500 | 14,400 | 46,390 | 672,655,000 |
16/03/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,200 | 14,600 | 14,200 | 47,670 | 695,982,000 |
13/03/2015 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 19,530 | 285,138,000 |
12/03/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,200 | 17,790 | 257,955,000 |
11/03/2015 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,700 | 14,300 | 26,350 | 382,075,000 |
10/03/2015 | 14,700 | 0.30 ▲ | 2.08 | 14,400 | 14,700 | 14,300 | 252,140 | 3,706,458,000 |
09/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 68,580 | 987,552,000 |
06/03/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,000 | 23,600 | 339,840,000 |
05/03/2015 | 14,400 | 0.20 ▲ | 1.41 | 14,200 | 14,400 | 14,100 | 33,430 | 481,392,000 |
04/03/2015 | 14,200 | -0.30 ▼ | -2.07 | 14,500 | 14,500 | 14,100 | 80,820 | 1,147,644,000 |
03/03/2015 | 14,500 | 0.80 ▲ | 5.84 | 13,700 | 14,500 | 13,700 | 182,450 | 2,645,525,000 |
02/03/2015 | 13,700 | -0.10 ▼ | -0.72 | 13,700 | 13,800 | 13,700 | 40,960 | 561,152,000 |
27/02/2015 | 13,800 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,600 | 46,390 | 640,182,000 |
26/02/2015 | 13,800 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,700 | 78,150 | 1,078,470,000 |
25/02/2015 | 13,800 | 0.20 ▲ | 1.47 | 13,700 | 14,000 | 13,600 | 128,660 | 1,775,508,000 |
24/02/2015 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,800 | 13,600 | 62,770 | 853,672,000 |
13/02/2015 | 13,700 | 0.30 ▲ | 2.24 | 13,500 | 13,700 | 13,400 | 21,320 | 292,084,000 |
12/02/2015 | 13,400 | 0.20 ▲ | 1.52 | 13,600 | 13,600 | 13,400 | 49,610 | 664,774,000 |
11/02/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,600 | 13,600 | 13,200 | 11,800 | 155,760,000 |
10/02/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,100 | 13,600 | 13,100 | 46,000 | 616,400,000 |
09/02/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,200 | 43,890 | 592,515,000 |
06/02/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,200 | 13,700 | 13,200 | 35,100 | 473,850,000 |
05/02/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,400 | 50,400 | 680,400,000 |
04/02/2015 | 13,500 | 0.40 ▲ | 3.05 | 13,200 | 13,800 | 13,000 | 167,580 | 2,262,330,000 |
03/02/2015 | 13,100 | 0.40 ▲ | 3.15 | 12,700 | 13,400 | 12,700 | 237,750 | 3,114,525,000 |
02/02/2015 | 12,700 | -0.30 ▼ | -2.31 | 13,000 | 13,300 | 12,700 | 105,520 | 1,340,104,000 |
30/01/2015 | 13,000 | -0.50 ▼ | -3.70 | 13,500 | 13,500 | 12,900 | 241,880 | 3,144,440,000 |
29/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,400 | 13,700 | 13,400 | 22,110 | 298,485,000 |
28/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,400 | 59,480 | 802,980,000 |
27/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 13,200 | 173,750 | 2,345,625,000 |
26/01/2015 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,500 | 82,260 | 1,110,510,000 |
23/01/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,300 | 13,800 | 13,200 | 77,850 | 1,058,760,000 |
22/01/2015 | 13,500 | 0.20 ▲ | 1.50 | 13,300 | 13,500 | 13,200 | 87,890 | 1,186,515,000 |
21/01/2015 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,600 | 13,000 | 265,860 | 3,535,938,000 |
20/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,500 | 109,760 | 1,481,760,000 |
19/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,300 | 93,520 | 1,262,520,000 |
16/01/2015 | 13,500 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 85,210 | 1,150,335,000 |
15/01/2015 | 13,500 | 0.70 ▲ | 5.47 | 12,900 | 13,600 | 12,900 | 125,550 | 1,694,925,000 |
14/01/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,700 | 75,010 | 960,128,000 |
13/01/2015 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 13,200 | 12,800 | 75,870 | 971,136,000 |
12/01/2015 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,700 | 95,720 | 1,234,788,000 |
09/01/2015 | 12,900 | 0.70 ▲ | 5.74 | 12,200 | 12,900 | 12,200 | 149,660 | 1,930,614,000 |
08/01/2015 | 12,200 | -0.20 ▼ | -1.61 | 12,700 | 12,700 | 12,200 | 68,150 | 831,430,000 |
07/01/2015 | 12,400 | -0.20 ▼ | -1.59 | 13,000 | 13,000 | 12,400 | 26,790 | 332,196,000 |
06/01/2015 | 12,600 | 0.40 ▲ | 3.28 | 12,000 | 12,800 | 11,700 | 49,590 | 624,834,000 |
05/01/2015 | 12,200 | 0.20 ▲ | 1.67 | 12,300 | 12,300 | 12,000 | 34,250 | 417,850,000 |
31/12/2014 | 12,000 | 0.30 ▲ | 2.56 | 12,200 | 12,500 | 12,000 | 36,150 | 433,800,000 |
30/12/2014 | 11,700 | 0.70 ▲ | 6.36 | 10,800 | 11,700 | 10,800 | 55,270 | 646,659,000 |
29/12/2014 | 11,000 | -0.50 ▼ | -4.35 | 11,500 | 11,500 | 11,000 | 59,420 | 653,620,000 |
26/12/2014 | 11,500 | -0.70 ▼ | -5.74 | 11,600 | 12,000 | 11,500 | 62,190 | 715,185,000 |
25/12/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,700 | 75,650 | 922,930,000 |
24/12/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,000 | 18,780 | 229,116,000 |
23/12/2014 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,300 | 12,000 | 15,940 | 194,468,000 |
22/12/2014 | 12,300 | 0.30 ▲ | 2.50 | 12,400 | 12,400 | 11,800 | 8,120 | 99,876,000 |
19/12/2014 | 12,000 | -0.50 ▼ | -4.00 | 12,600 | 12,600 | 11,700 | 258,440 | 3,101,280,000 |
18/12/2014 | 12,500 | 0.30 ▲ | 2.46 | 12,700 | 13,000 | 12,200 | 63,950 | 799,375,000 |
17/12/2014 | 12,200 | -0.90 ▼ | -6.87 | 13,000 | 13,200 | 12,200 | 210,670 | 2,570,174,000 |
16/12/2014 | 13,100 | -0.40 ▼ | -2.96 | 13,300 | 13,400 | 13,100 | 23,460 | 307,326,000 |
15/12/2014 | 13,500 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 22,310 | 301,185,000 |
12/12/2014 | 13,500 | -0.30 ▼ | -2.17 | 13,900 | 13,900 | 13,500 | 28,730 | 387,855,000 |
11/12/2014 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,900 | 13,700 | 1,320 | 18,216,000 |
10/12/2014 | 13,700 | 0.40 ▲ | 3.01 | 13,100 | 14,000 | 13,100 | 74,900 | 1,026,130,000 |
09/12/2014 | 13,300 | -1.00 ▼ | -6.99 | 14,000 | 14,200 | 13,300 | 176,560 | 2,348,248,000 |
08/12/2014 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,000 | 39,860 | 569,998,000 |
05/12/2014 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,300 | 45,710 | 658,224,000 |
04/12/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,400 | 35,100 | 508,950,000 |
03/12/2014 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 15,000 | 14,200 | 148,750 | 2,156,875,000 |
02/12/2014 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,500 | 14,000 | 208,880 | 2,986,984,000 |
01/12/2014 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,400 | 21,090 | 305,805,000 |
28/11/2014 | 14,400 | 0.20 ▲ | 1.41 | 14,400 | 14,600 | 14,300 | 35,330 | 508,752,000 |
27/11/2014 | 14,200 | 0.10 ▲ | 0.71 | 14,200 | 14,300 | 14,100 | 144,820 | 2,056,444,000 |
26/11/2014 | 14,100 | 0.00 ■■ | 0.00 | 14,200 | 14,600 | 14,100 | 208,410 | 2,938,581,000 |
25/11/2014 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,600 | 14,000 | 188,750 | 2,661,375,000 |
24/11/2014 | 14,200 | -0.20 ▼ | -1.39 | 14,000 | 14,400 | 14,000 | 98,870 | 1,403,954,000 |
21/11/2014 | 14,400 | -0.40 ▼ | -2.70 | 14,800 | 14,800 | 14,000 | 89,790 | 1,292,976,000 |
20/11/2014 | 14,800 | 0.40 ▲ | 2.78 | 14,600 | 14,800 | 14,400 | 79,020 | 1,169,496,000 |
19/11/2014 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,400 | 146,590 | 2,110,896,000 |
18/11/2014 | 14,400 | -0.20 ▼ | -1.37 | 14,700 | 14,700 | 14,400 | 182,890 | 2,633,616,000 |
17/11/2014 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 15,000 | 14,400 | 149,110 | 2,177,006,000 |
14/11/2014 | 14,700 | -0.40 ▼ | -2.65 | 15,000 | 15,100 | 14,600 | 193,670 | 2,846,949,000 |
13/11/2014 | 15,100 | -0.60 ▼ | -3.82 | 15,700 | 15,700 | 15,000 | 168,480 | 2,544,048,000 |
12/11/2014 | 15,700 | 0.40 ▲ | 2.61 | 15,400 | 15,800 | 15,400 | 354,890 | 5,571,773,000 |
11/11/2014 | 15,300 | 0.40 ▲ | 2.68 | 14,900 | 15,700 | 14,900 | 490,670 | 7,507,251,000 |
10/11/2014 | 14,900 | -0.10 ▼ | -0.67 | 15,200 | 15,200 | 14,700 | 289,920 | 4,319,808,000 |
07/11/2014 | 15,000 | 0.00 ■■ | 0.00 | 14,600 | 15,200 | 14,600 | 246,020 | 3,690,300,000 |
06/11/2014 | 15,000 | 0.70 ▲ | 4.90 | 14,400 | 15,000 | 14,100 | 203,380 | 3,050,700,000 |
05/11/2014 | 14,300 | 0.20 ▲ | 1.42 | 14,000 | 14,600 | 14,000 | 401,380 | 5,739,734,000 |
04/11/2014 | 14,100 | -0.20 ▼ | -1.40 | 14,300 | 14,300 | 14,100 | 120,670 | 1,701,447,000 |
03/11/2014 | 14,300 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,200 | 90,430 | 1,293,149,000 |
31/10/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,200 | 46,270 | 661,661,000 |
30/10/2014 | 14,300 | -0.40 ▼ | -2.72 | 14,600 | 14,600 | 14,000 | 297,180 | 4,249,674,000 |
29/10/2014 | 14,700 | 0.90 ▲ | 6.52 | 14,300 | 14,700 | 14,000 | 122,990 | 1,807,953,000 |
28/10/2014 | 13,800 | -0.20 ▼ | -1.43 | 14,400 | 14,400 | 13,400 | 93,980 | 1,296,924,000 |
27/10/2014 | 14,000 | -1.00 ▼ | -6.67 | 15,000 | 15,000 | 14,000 | 230,380 | 3,225,320,000 |
24/10/2014 | 15,000 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,600 | 27,950 | 419,250,000 |
23/10/2014 | 15,000 | -0.60 ▼ | -3.85 | 15,800 | 15,800 | 15,000 | 112,530 | 1,687,950,000 |
22/10/2014 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 15,600 | 15,200 | 136,270 | 2,125,812,000 |
21/10/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,100 | 15,500 | 15,100 | 43,700 | 672,980,000 |
20/10/2014 | 15,300 | -0.60 ▼ | -3.77 | 15,200 | 15,800 | 15,200 | 64,210 | 982,413,000 |
17/10/2014 | 15,900 | 0.40 ▲ | 2.58 | 15,500 | 15,900 | 15,200 | 131,170 | 2,085,603,000 |
16/10/2014 | 15,500 | -0.20 ▼ | -1.27 | 15,700 | 15,700 | 15,000 | 295,470 | 4,579,785,000 |
15/10/2014 | 15,700 | -0.30 ▼ | -1.88 | 16,100 | 16,100 | 15,400 | 214,910 | 3,374,087,000 |
14/10/2014 | 16,000 | -0.50 ▼ | -3.03 | 16,400 | 16,600 | 16,000 | 126,480 | 2,023,680,000 |
13/10/2014 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,500 | 16,100 | 180,930 | 2,985,345,000 |
10/10/2014 | 16,300 | -0.40 ▼ | -2.40 | 16,500 | 16,600 | 16,100 | 222,270 | 3,623,001,000 |
09/10/2014 | 16,700 | 0.30 ▲ | 1.83 | 16,400 | 17,000 | 16,400 | 229,730 | 3,836,491,000 |
08/10/2014 | 16,400 | -0.50 ▼ | -2.96 | 16,700 | 16,800 | 16,200 | 369,350 | 6,057,340,000 |
07/10/2014 | 16,900 | -0.40 ▼ | -2.31 | 17,000 | 17,100 | 16,700 | 166,920 | 2,820,948,000 |
06/10/2014 | 17,300 | 0.90 ▲ | 5.49 | 16,900 | 17,500 | 16,500 | 315,740 | 5,462,302,000 |
03/10/2014 | 16,400 | 0.80 ▲ | 5.13 | 15,700 | 16,400 | 15,700 | 537,210 | 8,810,244,000 |
02/10/2014 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 15,800 | 15,400 | 229,520 | 3,580,512,000 |
01/10/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,700 | 15,300 | 133,820 | 2,060,828,000 |
30/09/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,600 | 15,000 | 174,570 | 2,670,921,000 |
29/09/2014 | 15,200 | -0.40 ▼ | -2.56 | 16,000 | 16,000 | 15,200 | 282,800 | 4,298,560,000 |
26/09/2014 | 15,600 | -0.20 ▼ | -1.27 | 15,900 | 16,000 | 15,600 | 225,770 | 3,522,012,000 |
25/09/2014 | 15,800 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,000 | 232,630 | 3,675,554,000 |
24/09/2014 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,600 | 168,500 | 2,662,300,000 |
23/09/2014 | 15,800 | 0.00 ■■ | 0.00 | 15,900 | 16,500 | 15,700 | 156,620 | 2,474,596,000 |
22/09/2014 | 15,800 | 0.30 ▲ | 1.94 | 15,700 | 16,400 | 15,700 | 375,610 | 5,934,638,000 |
19/09/2014 | 15,500 | 0.70 ▲ | 4.73 | 15,100 | 15,800 | 14,800 | 286,400 | 4,439,200,000 |
18/09/2014 | 14,800 | -1.00 ▼ | -6.33 | 15,900 | 16,200 | 14,800 | 409,060 | 6,054,088,000 |
17/09/2014 | 15,800 | -0.30 ▼ | -1.86 | 15,900 | 16,200 | 15,700 | 507,930 | 8,025,294,000 |
16/09/2014 | 16,100 | -0.10 ▼ | -0.62 | 15,900 | 16,200 | 15,500 | 522,140 | 8,406,454,000 |
15/09/2014 | 16,200 | 0.40 ▲ | 2.53 | 16,700 | 16,900 | 16,100 | 467,760 | 7,577,712,000 |
12/09/2014 | 15,800 | 1.00 ▲ | 6.76 | 15,100 | 15,800 | 15,100 | 780,790 | 12,336,482,000 |
11/09/2014 | 14,800 | 0.90 ▲ | 6.47 | 13,900 | 14,800 | 13,900 | 1,111,350 | 16,447,980,000 |
10/09/2014 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 14,100 | 13,500 | 142,190 | 1,976,441,000 |
09/09/2014 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 13,500 | 110,380 | 1,545,320,000 |
08/09/2014 | 14,200 | 0.20 ▲ | 1.43 | 14,200 | 1 |