
Licogi 16 Joint Stock Company
Mã CK: LCG 10.20 ▼ -0.55 (-5.39%) (cập nhật 22:30 07/02/2023)
Đang giao dịch
LCG » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 10,200 | -0.55 ▼ | -5.39 | 10,750 | 10,800 | 10,000 | 1,098,480 | 11,204,496,000 |
06/02/2023 | 10,750 | 0.30 ▲ | 2.79 | 10,450 | 10,850 | 10,450 | 883,550 | 9,498,162,500 |
03/02/2023 | 10,450 | 0.65 ▲ | 6.22 | 9,800 | 10,450 | 9,880 | 1,079,170 | 11,277,326,500 |
02/02/2023 | 9,800 | -0.45 ▼ | -4.59 | 10,250 | 10,350 | 9,700 | 1,298,060 | 12,720,988,000 |
01/02/2023 | 10,250 | -0.75 ▼ | -7.32 | 11,000 | 11,250 | 10,250 | 1,018,070 | 10,435,217,500 |
31/01/2023 | 11,000 | 0.60 ▲ | 5.45 | 10,400 | 11,000 | 10,300 | 751,800 | 8,269,800,000 |
30/01/2023 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 11,050 | 10,350 | 998,270 | 10,382,008,000 |
27/01/2023 | 10,350 | 0.65 ▲ | 6.28 | 9,700 | 10,350 | 9,940 | 839,300 | 8,686,755,000 |
19/01/2023 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,780 | 9,570 | 482,310 | 4,678,407,000 |
18/01/2023 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,880 | 9,610 | 543,980 | 5,276,606,000 |
17/01/2023 | 9,700 | 0.50 ▲ | 5.15 | 9,200 | 9,800 | 9,260 | 631,010 | 6,120,797,000 |
16/01/2023 | 9,200 | 0.35 ▲ | 3.80 | 8,850 | 9,300 | 8,890 | 581,250 | 5,347,500,000 |
13/01/2023 | 8,850 | -0.05 ▼ | -0.56 | 8,900 | 9,080 | 8,770 | 493,690 | 4,369,156,500 |
12/01/2023 | 8,900 | 0.22 ▲ | 2.47 | 8,680 | 9,000 | 8,580 | 595,620 | 5,301,018,000 |
11/01/2023 | 8,680 | 0.07 ▲ | 0.81 | 8,610 | 8,940 | 8,630 | 563,750 | 4,893,350,000 |
10/01/2023 | 8,610 | 0.56 ▲ | 6.50 | 8,050 | 8,610 | 8,060 | 693,390 | 5,970,087,900 |
09/01/2023 | 8,050 | -0.35 ▼ | -4.35 | 8,400 | 8,510 | 8,050 | 575,710 | 4,634,465,500 |
06/01/2023 | 8,400 | -0.30 ▼ | -3.57 | 8,700 | 8,750 | 8,340 | 530,050 | 4,452,420,000 |
05/01/2023 | 8,700 | 0.22 ▲ | 2.53 | 8,480 | 8,800 | 8,290 | 674,930 | 5,871,891,000 |
04/01/2023 | 8,480 | 0.50 ▲ | 5.90 | 7,980 | 8,530 | 8,270 | 1,769,280 | 15,003,494,400 |
03/01/2023 | 7,980 | 0.52 ▲ | 6.52 | 7,460 | 7,980 | 7,600 | 493,770 | 3,940,284,600 |
30/12/2022 | 7,460 | 0.16 ▲ | 2.14 | 7,300 | 7,600 | 7,250 | 428,830 | 3,199,071,800 |
29/12/2022 | 7,300 | 0.12 ▲ | 1.64 | 7,180 | 7,590 | 7,160 | 477,330 | 3,484,509,000 |
28/12/2022 | 7,180 | -0.12 ▼ | -1.67 | 7,300 | 7,400 | 7,170 | 306,860 | 2,203,254,800 |
27/12/2022 | 7,300 | 0.25 ▲ | 3.42 | 7,050 | 7,300 | 7,020 | 317,560 | 2,318,188,000 |
26/12/2022 | 7,050 | 0.03 ▲ | 0.43 | 7,020 | 7,400 | 7,050 | 621,380 | 4,380,729,000 |
23/12/2022 | 7,020 | -0.09 ▼ | -1.28 | 7,110 | 7,250 | 6,890 | 300,850 | 2,111,967,000 |
22/12/2022 | 7,110 | 0.02 ▲ | 0.28 | 7,090 | 7,210 | 6,900 | 266,340 | 1,893,677,400 |
21/12/2022 | 7,090 | -0.01 ▼ | -0.14 | 7,100 | 7,300 | 6,650 | 357,670 | 2,535,880,300 |
20/12/2022 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,500 | 6,900 | 772,490 | 5,484,679,000 |
19/12/2022 | 7,400 | -0.55 ▼ | -7.43 | 7,950 | 8,180 | 7,400 | 777,670 | 5,754,758,000 |
15/12/2022 | 7,820 | -0.14 ▼ | -1.79 | 7,960 | 8,000 | 7,680 | 396,760 | 3,102,663,200 |
14/12/2022 | 7,960 | 0.49 ▲ | 6.16 | 7,470 | 7,990 | 7,550 | 1,090,310 | 8,678,867,600 |
13/12/2022 | 7,470 | 0.48 ▲ | 6.43 | 6,990 | 7,470 | 6,700 | 504,430 | 3,768,092,100 |
12/12/2022 | 6,990 | -0.28 ▼ | -4.01 | 7,270 | 7,690 | 6,990 | 564,520 | 3,945,994,800 |
11/12/2022 | 7,270 | 0.42 ▲ | 5.78 | 6,850 | 7,320 | 6,780 | 581,960 | 4,230,849,200 |
09/12/2022 | 7,270 | 0.42 ▲ | 5.78 | 6,850 | 7,320 | 6,780 | 581,960 | 4,230,849,200 |
08/12/2022 | 6,850 | 0.44 ▲ | 6.42 | 6,410 | 6,850 | 6,600 | 367,070 | 2,514,429,500 |
07/12/2022 | 6,410 | -0.48 ▼ | -7.49 | 6,890 | 6,850 | 6,410 | 677,140 | 4,340,467,400 |
06/12/2022 | 6,890 | -0.51 ▼ | -7.40 | 7,400 | 7,380 | 6,890 | 866,560 | 5,970,598,400 |
05/12/2022 | 7,400 | 0.13 ▲ | 1.76 | 7,270 | 7,650 | 7,250 | 499,120 | 3,693,488,000 |
04/12/2022 | 7,270 | 0.47 ▲ | 6.46 | 6,800 | 7,270 | 6,630 | 583,000 | 4,238,410,000 |
02/12/2022 | 7,270 | 0.47 ▲ | 6.46 | 6,800 | 7,270 | 6,630 | 583,000 | 4,238,410,000 |
01/12/2022 | 6,800 | 0.04 ▲ | 0.59 | 6,760 | 7,230 | 6,770 | 862,730 | 5,866,564,000 |
30/11/2022 | 6,760 | 0.44 ▲ | 6.51 | 6,320 | 6,760 | 6,390 | 518,050 | 3,502,018,000 |
29/11/2022 | 6,320 | 0.41 ▲ | 6.49 | 5,910 | 6,320 | 6,160 | 1,086,070 | 6,863,962,400 |
28/11/2022 | 5,910 | 0.38 ▲ | 6.43 | 5,530 | 5,910 | 5,900 | 138,710 | 819,776,100 |
27/11/2022 | 5,530 | 0.36 ▲ | 6.51 | 5,170 | 5,530 | 5,320 | 264,680 | 1,463,680,400 |
25/11/2022 | 5,530 | 0.36 ▲ | 6.51 | 5,170 | 5,530 | 5,320 | 264,680 | 1,463,680,400 |
24/11/2022 | 5,170 | -0.10 ▼ | -1.93 | 5,270 | 5,390 | 4,990 | 284,920 | 1,473,036,400 |
23/11/2022 | 5,270 | -0.33 ▼ | -6.26 | 5,600 | 5,800 | 5,270 | 238,690 | 1,257,896,300 |
22/11/2022 | 5,600 | -0.17 ▼ | -3.04 | 5,770 | 6,170 | 5,570 | 484,130 | 2,711,128,000 |
21/11/2022 | 5,770 | 0.37 ▲ | 6.41 | 5,400 | 5,770 | 5,450 | 304,060 | 1,754,426,200 |
20/11/2022 | 5,400 | 0.29 ▲ | 5.37 | 5,110 | 5,400 | 4,820 | 318,140 | 1,717,956,000 |
18/11/2022 | 5,400 | 0.29 ▲ | 5.37 | 5,110 | 5,400 | 4,820 | 318,140 | 1,717,956,000 |
17/11/2022 | 5,110 | 0.20 ▲ | 3.91 | 4,910 | 5,210 | 4,970 | 250,140 | 1,278,215,400 |
16/11/2022 | 4,910 | 0.32 ▲ | 6.52 | 4,590 | 4,910 | 4,270 | 592,200 | 2,907,702,000 |
15/11/2022 | 4,590 | -0.34 ▼ | -7.41 | 4,930 | 4,720 | 4,590 | 275,780 | 1,265,830,200 |
14/11/2022 | 4,930 | -0.37 ▼ | -7.51 | 5,300 | 5,050 | 4,930 | 196,620 | 969,336,600 |
13/11/2022 | 5,300 | -0.39 ▼ | -7.36 | 5,690 | 5,800 | 5,300 | 357,940 | 1,897,082,000 |
11/11/2022 | 5,300 | -0.39 ▼ | -7.36 | 5,690 | 5,800 | 5,300 | 357,940 | 1,897,082,000 |
10/11/2022 | 5,690 | -0.42 ▼ | -7.38 | 6,110 | 6,100 | 5,690 | 226,110 | 1,286,565,900 |
09/11/2022 | 6,110 | -0.23 ▼ | -3.76 | 6,340 | 6,300 | 6,020 | 146,650 | 896,031,500 |
08/11/2022 | 6,010 | -0.33 ▼ | -5.49 | 6,340 | 6,250 | 5,950 | 258,700 | 1,554,787,000 |
07/11/2022 | 6,340 | -0.47 ▼ | -7.41 | 6,810 | 6,900 | 6,340 | 274,510 | 1,740,393,400 |
06/11/2022 | 6,810 | -0.51 ▼ | -7.49 | 7,320 | 7,280 | 6,810 | 290,510 | 1,978,373,100 |
04/11/2022 | 6,810 | -0.51 ▼ | -7.49 | 7,320 | 7,280 | 6,810 | 290,510 | 1,978,373,100 |
03/11/2022 | 7,320 | 0.26 ▲ | 3.55 | 7,060 | 7,490 | 6,920 | 232,390 | 1,701,094,800 |
02/11/2022 | 7,060 | 0.01 ▲ | 0.14 | 7,050 | 7,220 | 7,020 | 191,480 | 1,351,848,800 |
01/11/2022 | 7,050 | 0.15 ▲ | 2.13 | 6,900 | 7,180 | 7,000 | 182,500 | 1,286,625,000 |
31/10/2022 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,500 | 237,590 | 1,639,371,000 |
28/10/2022 | 6,900 | 0.14 ▲ | 2.03 | 6,760 | 7,100 | 6,880 | 257,780 | 1,778,682,000 |
27/10/2022 | 6,760 | -0.03 ▼ | -0.44 | 6,790 | 6,760 | 6,360 | 235,880 | 1,594,548,800 |
26/10/2022 | 6,320 | -0.60 ▼ | -9.49 | 6,920 | 6,930 | 6,320 | 233,260 | 1,474,203,200 |
25/10/2022 | 6,790 | -0.13 ▼ | -1.91 | 6,920 | 7,300 | 6,440 | 390,920 | 2,654,346,800 |
24/10/2022 | 6,920 | -0.52 ▼ | -7.51 | 7,440 | 7,500 | 6,920 | 280,270 | 1,939,468,400 |
21/10/2022 | 7,440 | -0.56 ▼ | -7.53 | 8,000 | 8,040 | 7,440 | 374,020 | 2,782,708,800 |
20/10/2022 | 8,000 | -0.21 ▼ | -2.63 | 8,210 | 8,230 | 7,950 | 184,040 | 1,472,320,000 |
19/10/2022 | 8,210 | -0.14 ▼ | -1.71 | 8,350 | 8,430 | 8,200 | 192,740 | 1,582,395,400 |
18/10/2022 | 8,350 | 0.15 ▲ | 1.80 | 8,200 | 8,620 | 8,320 | 330,080 | 2,756,168,000 |
17/10/2022 | 8,200 | 0.05 ▲ | 0.61 | 8,150 | 8,240 | 7,930 | 277,530 | 2,275,746,000 |
16/10/2022 | 8,150 | 0.21 ▲ | 2.58 | 7,940 | 8,250 | 8,080 | 270,280 | 2,202,782,000 |
14/10/2022 | 8,150 | 0.21 ▲ | 2.58 | 7,940 | 8,250 | 8,080 | 270,280 | 2,202,782,000 |
13/10/2022 | 7,940 | 0.18 ▲ | 2.27 | 7,760 | 8,050 | 7,800 | 263,540 | 2,092,507,600 |
12/10/2022 | 7,760 | 0.01 ▲ | 0.13 | 7,750 | 8,040 | 7,460 | 293,060 | 2,274,145,600 |
11/10/2022 | 7,750 | -0.58 ▼ | -7.48 | 8,330 | 8,320 | 7,750 | 286,140 | 2,217,585,000 |
07/10/2022 | 8,140 | -0.61 ▼ | -7.49 | 8,750 | 8,700 | 8,140 | 557,600 | 4,538,864,000 |
06/10/2022 | 8,750 | -0.65 ▼ | -7.43 | 9,400 | 9,480 | 8,750 | 335,950 | 2,939,562,500 |
05/10/2022 | 9,400 | 0.40 ▲ | 4.26 | 9,000 | 9,500 | 9,180 | 224,690 | 2,112,086,000 |
04/10/2022 | 9,000 | -0.21 ▼ | -2.33 | 9,210 | 9,500 | 8,950 | 363,910 | 3,275,190,000 |
03/10/2022 | 9,210 | -0.69 ▼ | -7.49 | 9,900 | 10,200 | 9,210 | 411,320 | 3,788,257,200 |
02/10/2022 | 9,900 | -0.35 ▼ | -3.54 | 10,250 | 10,250 | 9,540 | 653,290 | 6,467,571,000 |
30/09/2022 | 9,900 | -0.35 ▼ | -3.54 | 10,250 | 10,250 | 9,540 | 653,290 | 6,467,571,000 |
29/09/2022 | 10,250 | -0.75 ▼ | -7.32 | 11,000 | 11,150 | 10,250 | 980,290 | 10,047,972,500 |
28/09/2022 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 12,000 | 11,000 | 949,950 | 10,449,450,000 |
27/09/2022 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 12,450 | 11,800 | 798,980 | 9,427,964,000 |
26/09/2022 | 11,950 | 0.30 ▲ | 2.51 | 11,650 | 12,050 | 11,400 | 1,046,040 | 12,500,178,000 |
23/09/2022 | 11,650 | -0.15 ▼ | -1.29 | 11,800 | 12,150 | 11,650 | 944,150 | 10,999,347,500 |
22/09/2022 | 11,800 | 0.55 ▲ | 4.66 | 11,250 | 11,800 | 11,150 | 764,050 | 9,015,790,000 |
21/09/2022 | 11,250 | 0.50 ▲ | 4.44 | 10,750 | 11,400 | 10,550 | 708,650 | 7,972,312,500 |
20/09/2022 | 10,750 | 0.15 ▲ | 1.40 | 10,600 | 10,850 | 10,400 | 250,740 | 2,695,455,000 |
19/09/2022 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 11,050 | 10,600 | 466,790 | 4,947,974,000 |
16/09/2022 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 11,000 | 10,500 | 327,410 | 3,503,287,000 |
15/09/2022 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,100 | 10,800 | 132,310 | 1,428,948,000 |
14/09/2022 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,100 | 10,450 | 354,430 | 3,863,287,000 |
13/09/2022 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,850 | 10,600 | 169,330 | 1,828,764,000 |
12/09/2022 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,950 | 10,700 | 176,510 | 1,897,482,500 |
09/09/2022 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,400 | 330,890 | 3,573,612,000 |
08/09/2022 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,300 | 10,800 | 389,680 | 4,208,544,000 |
07/09/2022 | 11,200 | -0.25 ▼ | -2.23 | 11,450 | 11,650 | 11,200 | 371,340 | 4,159,008,000 |
06/09/2022 | 11,450 | 0.15 ▲ | 1.31 | 11,300 | 11,700 | 11,300 | 512,580 | 5,869,041,000 |
05/09/2022 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,450 | 11,200 | 115,680 | 1,307,184,000 |
04/09/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,400 | 11,100 | 144,460 | 1,632,398,000 |
02/09/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,400 | 11,100 | 144,460 | 1,632,398,000 |
01/09/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,400 | 11,100 | 144,460 | 1,632,398,000 |
31/08/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,400 | 11,100 | 144,460 | 1,632,398,000 |
30/08/2022 | 11,250 | -0.15 ▼ | -1.33 | 11,400 | 11,600 | 11,250 | 204,320 | 2,298,600,000 |
29/08/2022 | 11,400 | -0.35 ▼ | -3.07 | 11,750 | 11,500 | 11,000 | 495,040 | 5,643,456,000 |
28/08/2022 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 12,100 | 11,700 | 356,180 | 4,185,115,000 |
26/08/2022 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 12,100 | 11,700 | 356,180 | 4,185,115,000 |
25/08/2022 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 275,560 | 3,279,164,000 |
24/08/2022 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,050 | 11,550 | 656,860 | 7,816,634,000 |
23/08/2022 | 11,600 | 0.40 ▲ | 3.45 | 11,200 | 11,600 | 11,050 | 352,790 | 4,092,364,000 |
22/08/2022 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,400 | 11,050 | 322,700 | 3,614,240,000 |
21/08/2022 | 11,400 | -0.35 ▼ | -3.07 | 11,750 | 11,900 | 11,350 | 380,610 | 4,338,954,000 |
19/08/2022 | 11,400 | -0.35 ▼ | -3.07 | 11,750 | 11,900 | 11,350 | 380,610 | 4,338,954,000 |
18/08/2022 | 11,750 | -0.25 ▼ | -2.13 | 12,000 | 11,950 | 11,750 | 273,180 | 3,209,865,000 |
17/08/2022 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,300 | 11,900 | 326,380 | 3,916,560,000 |
16/08/2022 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,350 | 11,900 | 507,060 | 6,186,132,000 |
15/08/2022 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,200 | 11,850 | 331,490 | 3,944,731,000 |
12/08/2022 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,700 | 337,640 | 4,017,916,000 |
11/08/2022 | 11,800 | -0.30 ▼ | -2.54 | 12,100 | 12,300 | 11,700 | 712,160 | 8,403,488,000 |
10/08/2022 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 399,050 | 4,828,505,000 |
09/08/2022 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,200 | 11,850 | 392,470 | 4,709,640,000 |
08/08/2022 | 12,950 | 0.20 ▲ | 1.54 | 12,750 | 13,150 | 12,700 | 764,090 | 9,894,965,500 |
07/08/2022 | 12,750 | 0.15 ▲ | 1.18 | 12,600 | 12,800 | 12,400 | 507,920 | 6,475,980,000 |
05/08/2022 | 12,750 | 0.15 ▲ | 1.18 | 12,600 | 12,800 | 12,400 | 507,920 | 6,475,980,000 |
04/08/2022 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,950 | 12,500 | 658,120 | 8,292,312,000 |
03/08/2022 | 12,700 | 0.15 ▲ | 1.18 | 12,550 | 12,750 | 12,300 | 503,770 | 6,397,879,000 |
02/08/2022 | 12,550 | 0.40 ▲ | 3.19 | 12,150 | 12,800 | 12,300 | 616,100 | 7,732,055,000 |
01/08/2022 | 12,150 | 0.25 ▲ | 2.06 | 11,900 | 12,250 | 11,850 | 683,440 | 8,303,796,000 |
31/07/2022 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,250 | 11,900 | 366,870 | 4,365,753,000 |
29/07/2022 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,250 | 11,900 | 366,870 | 4,365,753,000 |
28/07/2022 | 12,000 | 0.05 ▲ | 0.42 | 11,950 | 12,500 | 11,950 | 705,880 | 8,470,560,000 |
27/07/2022 | 11,950 | 0.15 ▲ | 1.26 | 11,800 | 12,000 | 11,450 | 387,950 | 4,636,002,500 |
26/07/2022 | 11,800 | 0.15 ▲ | 1.27 | 11,650 | 12,150 | 11,700 | 382,060 | 4,508,308,000 |
25/07/2022 | 11,650 | 0.20 ▲ | 1.72 | 11,450 | 11,850 | 11,300 | 418,940 | 4,880,651,000 |
24/07/2022 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 11,850 | 11,450 | 284,880 | 3,261,876,000 |
22/07/2022 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 11,850 | 11,450 | 284,880 | 3,261,876,000 |
21/07/2022 | 11,500 | -0.15 ▼ | -1.30 | 11,650 | 11,850 | 11,450 | 299,280 | 3,441,720,000 |
20/07/2022 | 11,650 | 0.20 ▲ | 1.72 | 11,450 | 11,950 | 11,550 | 400,190 | 4,662,213,500 |
19/07/2022 | 11,450 | -0.25 ▼ | -2.18 | 11,700 | 11,900 | 11,250 | 305,770 | 3,501,066,500 |
18/07/2022 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 12,050 | 11,250 | 681,470 | 7,973,199,000 |
17/07/2022 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,750 | 11,250 | 384,230 | 4,341,799,000 |
15/07/2022 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,750 | 11,250 | 384,230 | 4,341,799,000 |
14/07/2022 | 11,500 | 0.45 ▲ | 3.91 | 11,050 | 11,600 | 10,900 | 390,940 | 4,495,810,000 |
13/07/2022 | 11,050 | 0.15 ▲ | 1.36 | 10,900 | 11,400 | 10,750 | 660,060 | 7,293,663,000 |
12/07/2022 | 10,900 | 0.50 ▲ | 4.59 | 10,400 | 10,900 | 10,400 | 475,250 | 5,180,225,000 |
11/07/2022 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,950 | 10,350 | 374,400 | 3,893,760,000 |
10/07/2022 | 10,500 | 0.65 ▲ | 6.19 | 9,850 | 10,500 | 10,000 | 547,260 | 5,746,230,000 |
08/07/2022 | 10,500 | 0.65 ▲ | 6.19 | 9,850 | 10,500 | 10,000 | 547,260 | 5,746,230,000 |
07/07/2022 | 9,850 | 0.25 ▲ | 2.54 | 9,600 | 9,890 | 9,600 | 171,110 | 1,685,433,500 |
06/07/2022 | 9,600 | -0.35 ▼ | -3.65 | 9,950 | 9,990 | 9,560 | 205,640 | 1,974,144,000 |
05/07/2022 | 9,950 | -0.30 ▼ | -3.02 | 10,250 | 10,350 | 9,940 | 214,650 | 2,135,767,500 |
04/07/2022 | 10,250 | 0.30 ▲ | 2.93 | 9,950 | 10,350 | 10,000 | 193,200 | 1,980,300,000 |
03/07/2022 | 9,950 | 0.15 ▲ | 1.51 | 9,800 | 10,300 | 9,250 | 268,870 | 2,675,256,500 |
01/07/2022 | 9,950 | 0.15 ▲ | 1.51 | 9,800 | 10,300 | 9,250 | 268,870 | 2,675,256,500 |
30/06/2022 | 9,800 | -0.70 ▼ | -7.14 | 10,500 | 10,700 | 9,800 | 317,260 | 3,109,148,000 |
29/06/2022 | 10,500 | -0.40 ▼ | -3.81 | 10,900 | 10,900 | 10,350 | 336,650 | 3,534,825,000 |
28/06/2022 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,200 | 10,750 | 262,550 | 2,861,795,000 |
27/06/2022 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,950 | 10,450 | 196,950 | 2,127,060,000 |
24/06/2022 | 10,500 | 0.45 ▲ | 4.29 | 10,050 | 10,750 | 10,000 | 535,010 | 5,617,605,000 |
23/06/2022 | 10,050 | 0.30 ▲ | 2.99 | 9,750 | 10,050 | 9,500 | 181,760 | 1,826,688,000 |
22/06/2022 | 9,750 | 0.40 ▲ | 4.10 | 9,350 | 9,950 | 9,520 | 261,570 | 2,550,307,500 |
21/06/2022 | 9,350 | 0.18 ▲ | 1.93 | 9,170 | 9,800 | 8,720 | 297,080 | 2,777,698,000 |
20/06/2022 | 9,170 | -0.69 ▼ | -7.52 | 9,860 | 10,150 | 9,170 | 513,750 | 4,711,087,500 |
17/06/2022 | 9,860 | -0.74 ▼ | -7.51 | 10,600 | 10,200 | 9,860 | 518,960 | 5,116,945,600 |
16/06/2022 | 10,600 | -0.60 ▼ | -5.66 | 11,200 | 11,650 | 10,600 | 312,760 | 3,315,256,000 |
15/06/2022 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 12,250 | 11,200 | 431,250 | 4,830,000,000 |
14/06/2022 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,800 | 12,000 | 337,500 | 4,050,000,000 |
13/06/2022 | 12,900 | -0.95 ▼ | -7.36 | 13,850 | 13,500 | 12,900 | 432,380 | 5,577,702,000 |
12/06/2022 | 13,850 | -0.45 ▼ | -3.25 | 14,300 | 14,550 | 13,850 | 356,420 | 4,936,417,000 |
10/06/2022 | 13,850 | -0.45 ▼ | -3.25 | 14,300 | 14,550 | 13,850 | 356,420 | 4,936,417,000 |
09/06/2022 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,750 | 14,250 | 182,210 | 2,605,603,000 |
08/06/2022 | 14,250 | 0.45 ▲ | 3.16 | 13,800 | 14,450 | 13,850 | 330,690 | 4,712,332,500 |
07/06/2022 | 13,800 | -0.65 ▼ | -4.71 | 14,450 | 14,300 | 13,450 | 597,280 | 8,242,464,000 |
06/06/2022 | 14,450 | -0.55 ▼ | -3.81 | 15,000 | 15,250 | 14,450 | 279,110 | 4,033,139,500 |
05/06/2022 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 15,450 | 14,800 | 710 | 11,360,000 |
03/06/2022 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,450 | 14,800 | 449,470 | 6,742,050,000 |
02/06/2022 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,600 | 15,200 | 313,800 | 4,801,140,000 |
01/06/2022 | 15,500 | 0.15 ▲ | 0.97 | 15,350 | 15,800 | 15,300 | 305,200 | 4,730,600,000 |
31/05/2022 | 15,350 | 0.20 ▲ | 1.30 | 15,150 | 16,000 | 15,050 | 853,830 | 13,106,290,500 |
30/05/2022 | 15,150 | -0.05 ▼ | -0.33 | 15,200 | 15,650 | 15,100 | 289,250 | 4,382,137,500 |
29/05/2022 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,650 | 15,200 | 192,030 | 2,918,856,000 |
27/05/2022 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,650 | 15,200 | 192,030 | 2,918,856,000 |
26/05/2022 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,800 | 15,050 | 216,850 | 3,317,805,000 |
25/05/2022 | 15,600 | 0.60 ▲ | 3.85 | 15,000 | 15,700 | 15,000 | 406,400 | 6,339,840,000 |
24/05/2022 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 14,000 | 306,060 | 4,590,900,000 |
23/05/2022 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,100 | 14,250 | 291,050 | 4,307,540,000 |
22/05/2022 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 15,200 | 14,400 | 282,330 | 4,150,251,000 |
20/05/2022 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 15,200 | 14,400 | 282,330 | 4,150,251,000 |
19/05/2022 | 14,400 | 0.45 ▲ | 3.13 | 13,950 | 14,600 | 13,500 | 264,990 | 3,815,856,000 |
18/05/2022 | 13,950 | 0.15 ▲ | 1.08 | 13,800 | 14,700 | 13,900 | 287,170 | 4,006,021,500 |
17/05/2022 | 13,800 | 0.90 ▲ | 6.52 | 12,900 | 13,800 | 13,000 | 220,250 | 3,039,450,000 |
16/05/2022 | 12,900 | 0.35 ▲ | 2.71 | 12,550 | 13,400 | 12,900 | 275,570 | 3,554,853,000 |
13/05/2022 | 12,550 | -0.90 ▼ | -7.17 | 13,450 | 13,700 | 12,550 | 580,680 | 7,287,534,000 |
12/05/2022 | 13,450 | -0.85 ▼ | -6.32 | 14,300 | 14,700 | 13,400 | 349,250 | 4,697,412,500 |
11/05/2022 | 14,300 | 0.35 ▲ | 2.45 | 13,950 | 14,600 | 13,800 | 268,450 | 3,838,835,000 |
10/05/2022 | 13,950 | 0.00 ■■ | 0.00 | 13,950 | 14,300 | 13,050 | 277,870 | 3,876,286,500 |
09/05/2022 | 13,950 | -1.00 ▼ | -7.17 | 14,950 | 14,950 | 13,950 | 542,350 | 7,565,782,500 |
29/04/2022 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,100 | 15,500 | 349,040 | 5,514,832,000 |
28/04/2022 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,500 | 15,600 | 389,660 | 6,117,662,000 |
27/04/2022 | 16,000 | 0.55 ▲ | 3.44 | 15,450 | 16,100 | 15,100 | 265,490 | 4,247,840,000 |
26/04/2022 | 15,450 | 0.75 ▲ | 4.85 | 14,700 | 15,500 | 13,850 | 459,180 | 7,094,331,000 |
25/04/2022 | 14,700 | -1.10 ▼ | -7.48 | 15,800 | 16,150 | 14,700 | 619,870 | 9,112,089,000 |
23/04/2022 | 15,800 | 0.25 ▲ | 1.58 | 15,550 | 16,300 | 15,250 | 503,440 | 7,954,352,000 |
22/04/2022 | 15,800 | 0.25 ▲ | 1.58 | 15,550 | 16,300 | 15,250 | 503,440 | 7,954,352,000 |
21/04/2022 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 16,550 | 15,550 | 836,520 | 13,007,886,000 |
20/04/2022 | 16,700 | -1.25 ▼ | -7.49 | 17,950 | 17,600 | 16,700 | 615,090 | 10,272,003,000 |
19/04/2022 | 17,950 | -1.35 ▼ | -7.52 | 19,300 | 19,300 | 17,950 | 883,470 | 15,858,286,500 |
18/04/2022 | 19,300 | -1.45 ▼ | -7.51 | 20,750 | 20,750 | 19,300 | 1,008,760 | 19,469,068,000 |
16/04/2022 | 20,750 | -0.10 ▼ | -0.48 | 20,850 | 21,300 | 20,600 | 399,120 | 8,281,740,000 |
15/04/2022 | 20,750 | -0.10 ▼ | -0.48 | 20,850 | 21,300 | 20,600 | 399,120 | 8,281,740,000 |
14/04/2022 | 20,850 | -0.65 ▼ | -3.12 | 21,500 | 21,550 | 20,850 | 350,910 | 7,316,473,500 |
13/04/2022 | 21,500 | 0.90 ▲ | 4.19 | 20,600 | 21,500 | 20,250 | 560,950 | 12,060,425,000 |
12/04/2022 | 20,600 | -0.60 ▼ | -2.91 | 21,200 | 21,700 | 20,600 | 641,890 | 13,222,934,000 |
08/04/2022 | 21,200 | -0.40 ▼ | -1.89 | 21,600 | 22,150 | 20,850 | 927,700 | 19,667,240,000 |
07/04/2022 | 21,600 | -0.85 ▼ | -3.94 | 22,450 | 22,750 | 21,200 | 718,530 | 15,520,248,000 |
06/04/2022 | 22,450 | -0.10 ▼ | -0.45 | 22,550 | 23,200 | 22,150 | 798,860 | 17,934,407,000 |
05/04/2022 | 22,550 | 1.45 ▲ | 6.43 | 21,100 | 22,550 | 21,100 | 1,852,800 | 41,780,640,000 |
04/04/2022 | 21,100 | 0.05 ▲ | 0.24 | 21,050 | 21,600 | 20,750 | 498,040 | 10,508,644,000 |
01/04/2022 | 21,050 | 0.45 ▲ | 2.14 | 20,600 | 21,200 | 20,350 | 406,910 | 8,565,455,500 |
31/03/2022 | 20,600 | -0.15 ▼ | -0.73 | 20,750 | 21,200 | 20,600 | 355,330 | 7,319,798,000 |
30/03/2022 | 20,750 | -0.55 ▼ | -2.65 | 21,300 | 21,950 | 20,650 | 721,500 | 14,971,125,000 |
29/03/2022 | 21,300 | 0.55 ▲ | 2.58 | 20,750 | 21,450 | 20,900 | 331,530 | 7,061,589,000 |
28/03/2022 | 20,750 | -0.85 ▼ | -4.10 | 21,600 | 21,600 | 20,500 | 826,050 | 17,140,537,500 |
25/03/2022 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 22,150 | 21,550 | 571,480 | 12,343,968,000 |
24/03/2022 | 21,600 | 0.40 ▲ | 1.85 | 21,200 | 22,000 | 20,900 | 644,200 | 13,914,720,000 |
23/03/2022 | 21,200 | -0.15 ▼ | -0.71 | 21,350 | 21,450 | 21,100 | 718,740 | 15,237,288,000 |
22/03/2022 | 21,350 | -0.25 ▼ | -1.17 | 21,600 | 22,200 | 21,250 | 980,970 | 20,943,709,500 |
21/03/2022 | 21,600 | 0.45 ▲ | 2.08 | 21,150 | 21,850 | 21,150 | 746,520 | 16,124,832,000 |
18/03/2022 | 21,150 | 0.35 ▲ | 1.65 | 20,800 | 21,500 | 20,600 | 1,039,530 | 21,986,059,500 |
17/03/2022 | 20,800 | 0.05 ▲ | 0.24 | 20,750 | 21,200 | 20,600 | 489,880 | 10,189,504,000 |
16/03/2022 | 20,750 | 0.20 ▲ | 0.96 | 20,550 | 21,400 | 20,700 | 937,030 | 19,443,372,500 |
15/03/2022 | 20,550 | 1.30 ▲ | 6.33 | 19,250 | 20,550 | 19,300 | 1,115,060 | 22,914,483,000 |
14/03/2022 | 19,250 | 0.05 ▲ | 0.26 | 19,200 | 19,600 | 18,900 | 519,940 | 10,008,845,000 |
11/03/2022 | 19,200 | -0.05 ▼ | -0.26 | 19,250 | 19,800 | 18,900 | 579,550 | 11,127,360,000 |
10/03/2022 | 19,250 | 0.05 ▲ | 0.26 | 19,200 | 19,700 | 19,150 | 305,560 | 5,882,030,000 |
09/03/2022 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,700 | 18,800 | 539,920 | 10,366,464,000 |
08/03/2022 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 20,300 | 19,500 | 608,240 | 11,860,680,000 |
07/03/2022 | 19,900 | -0.25 ▼ | -1.26 | 20,150 | 20,500 | 19,800 | 536,840 | 10,683,116,000 |
06/03/2022 | 20,150 | 0.95 ▲ | 4.71 | 19,200 | 20,200 | 19,550 | 883,900 | 17,810,585,000 |
04/03/2022 | 20,150 | 0.95 ▲ | 4.71 | 19,200 | 20,200 | 19,550 | 883,900 | 17,810,585,000 |
03/03/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,450 | 18,800 | 395,630 | 7,596,096,000 |
02/03/2022 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 19,700 | 19,050 | 334,720 | 6,393,152,000 |
01/03/2022 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,800 | 19,050 | 465,450 | 9,122,820,000 |
28/02/2022 | 19,200 | 0.35 ▲ | 1.82 | 18,850 | 19,350 | 18,450 | 352,770 | 6,773,184,000 |
27/02/2022 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 19,300 | 18,850 | 357,760 | 6,743,776,000 |
25/02/2022 | 18,850 | 0.05 ▲ | 0.27 | 18,800 | 19,300 | 18,850 | 357,760 | 6,743,776,000 |
24/02/2022 | 18,800 | -0.95 ▼ | -5.05 | 19,750 | 20,000 | 18,400 | 726,970 | 13,667,036,000 |
23/02/2022 | 19,750 | 0.15 ▲ | 0.76 | 19,600 | 20,100 | 19,600 | 345,130 | 6,816,317,500 |
22/02/2022 | 19,600 | -0.90 ▼ | -4.59 | 20,500 | 20,500 | 19,250 | 708,200 | 13,880,720,000 |
21/02/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,950 | 20,050 | 586,120 | 12,015,460,000 |
20/02/2022 | 20,500 | 0.25 ▲ | 1.22 | 20,250 | 20,700 | 19,800 | 337,130 | 6,911,165,000 |
18/02/2022 | 20,500 | 0.25 ▲ | 1.22 | 20,250 | 20,700 | 19,800 | 337,130 | 6,911,165,000 |
17/02/2022 | 20,250 | -0.05 ▼ | -0.25 | 20,300 | 20,500 | 20,000 | 309,870 | 6,274,867,500 |
16/02/2022 | 20,300 | 1.05 ▲ | 5.17 | 19,250 | 20,500 | 19,300 | 728,290 | 14,784,287,000 |
15/02/2022 | 19,250 | 0.05 ▲ | 0.26 | 19,200 | 19,500 | 18,850 | 190,450 | 3,666,162,500 |
14/02/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 20,000 | 18,550 | 432,560 | 8,305,152,000 |
11/02/2022 | 19,100 | -0.15 ▼ | -0.79 | 19,250 | 19,350 | 19,000 | 222,620 | 4,252,042,000 |
10/02/2022 | 19,250 | 0.20 ▲ | 1.04 | 19,050 | 19,750 | 18,900 | 332,520 | 6,401,010,000 |
09/02/2022 | 19,050 | 0.45 ▲ | 2.36 | 18,600 | 19,200 | 18,300 | 462,710 | 8,814,625,500 |
08/02/2022 | 18,600 | -0.25 ▼ | -1.34 | 18,850 | 19,400 | 18,350 | 342,050 | 6,362,130,000 |
07/02/2022 | 18,850 | 1.05 ▲ | 5.57 | 17,800 | 19,000 | 18,000 | 246,450 | 4,645,582,500 |
01/02/2022 | 17,800 | 0.15 ▲ | 0.84 | 17,650 | 18,150 | 17,250 | 320,150 | 5,698,670,000 |
31/01/2022 | 17,800 | 0.15 ▲ | 0.84 | 17,650 | 18,150 | 17,250 | 320,150 | 5,698,670,000 |
28/01/2022 | 17,800 | 0.15 ▲ | 0.84 | 17,650 | 18,150 | 17,250 | 320,150 | 5,698,670,000 |
27/01/2022 | 17,650 | -0.25 ▼ | -1.42 | 17,900 | 18,150 | 17,000 | 485,750 | 8,573,487,500 |
26/01/2022 | 17,900 | -1.30 ▼ | -7.26 | 19,200 | 19,550 | 17,900 | 738,650 | 13,221,835,000 |
25/01/2022 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,800 | 18,050 | 454,920 | 8,734,464,000 |
24/01/2022 | 19,300 | -1.45 ▼ | -7.51 | 20,750 | 20,200 | 19,300 | 621,440 | 11,993,792,000 |
21/01/2022 | 20,750 | -0.05 ▼ | -0.24 | 20,800 | 21,450 | 20,650 | 531,770 | 11,034,227,500 |
20/01/2022 | 20,800 | 1.35 ▲ | 6.49 | 19,450 | 20,800 | 18,300 | 614,280 | 12,777,024,000 |
19/01/2022 | 19,450 | -1.45 ▼ | -7.46 | 20,900 | 20,750 | 19,450 | 1,160,880 | 22,579,116,000 |
18/01/2022 | 20,900 | -1.55 ▼ | -7.42 | 22,450 | 21,900 | 20,900 | 866,640 | 18,112,776,000 |
17/01/2022 | 22,450 | -1.65 ▼ | -7.35 | 24,100 | 24,400 | 22,450 | 858,600 | 19,275,570,000 |
16/01/2022 | 24,100 | 0.45 ▲ | 1.87 | 23,650 | 24,600 | 22,050 | 727,470 | 17,532,027,000 |
14/01/2022 | 24,100 | 0.45 ▲ | 1.87 | 23,650 | 24,600 | 22,050 | 727,470 | 17,532,027,000 |
13/01/2022 | 23,650 | -1.75 ▼ | -7.40 | 25,400 | 26,450 | 23,650 | 1,340,800 | 31,709,920,000 |
12/01/2022 | 25,400 | 0.05 ▲ | 0.20 | 25,350 | 26,800 | 23,600 | 1,829,960 | 46,480,984,000 |
11/01/2022 | 25,350 | 1.65 ▲ | 6.51 | 23,700 | 25,350 | 23,750 | 1,441,000 | 36,529,350,000 |
10/01/2022 | 23,700 | -1.75 ▼ | -7.38 | 25,450 | 26,950 | 23,700 | 1,196,570 | 28,358,709,000 |
09/01/2022 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 23,650 | 1,710,150 | 43,523,317,500 |
07/01/2022 | 25,450 | 1.65 ▲ | 6.48 | 23,800 | 25,450 | 23,650 | 1,710,150 | 43,523,317,500 |
06/01/2022 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 24,500 | 23,000 | 1,030,980 | 24,537,324,000 |
05/01/2022 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 24,500 | 23,250 | 1,096,730 | 25,553,809,000 |
04/01/2022 | 23,200 | 0.00 ■■ | 0.00 | 21,700 | 23,200 | 21,900 | 844,290 | 19,587,528,000 |
03/01/2022 | 21,000 | -0.65 ▼ | -3.10 | 21,650 | 22,100 | 21,000 | 626,790 | 13,162,590,000 |
31/12/2021 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 22,300 | 21,550 | 446,000 | 9,678,200,000 |
30/12/2021 | 21,600 | -0.85 ▼ | -3.94 | 22,450 | 22,700 | 21,600 | 986,140 | 21,300,624,000 |
29/12/2021 | 22,450 | -0.25 ▼ | -1.11 | 22,700 | 23,100 | 22,350 | 625,440 | 14,041,128,000 |
23/12/2021 | 23,600 | 1.10 ▲ | 4.66 | 22,500 | 24,000 | 22,550 | 773,340 | 18,250,824,000 |
22/12/2021 | 23,600 | 1.10 ▲ | 4.66 | 22,500 | 24,000 | 22,550 | 773,340 | 18,250,824,000 |
21/12/2021 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,950 | 22,000 | 472,850 | 10,639,125,000 |
20/12/2021 | 22,300 | -1.05 ▼ | -4.71 | 23,350 | 23,400 | 22,100 | 799,950 | 17,838,885,000 |
17/12/2021 | 23,350 | -0.35 ▼ | -1.50 | 23,700 | 24,500 | 23,350 | 875,870 | 20,451,564,500 |
16/12/2021 | 23,700 | 0.50 ▲ | 2.11 | 23,200 | 23,850 | 23,000 | 505,610 | 11,982,957,000 |
15/12/2021 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 24,150 | 22,900 | 584,010 | 13,549,032,000 |
14/12/2021 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,600 | 22,700 | 879,000 | 20,480,700,000 |
13/12/2021 | 23,600 | 0.45 ▲ | 1.91 | 23,150 | 24,550 | 23,100 | 495,100 | 11,684,360,000 |
12/12/2021 | 23,150 | 0.05 ▲ | 0.22 | 23,150 | 23,550 | 22,800 | 639,340 | 14,800,721,000 |
10/12/2021 | 23,150 | 0.05 ▲ | 0.22 | 23,150 | 23,550 | 22,800 | 639,340 | 14,800,721,000 |
09/12/2021 | 23,150 | 1.35 ▲ | 5.83 | 21,800 | 23,300 | 21,500 | 870,300 | 20,147,445,000 |
08/12/2021 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 22,650 | 21,600 | 525,180 | 11,448,924,000 |
07/12/2021 | 21,600 | 1.40 ▲ | 6.48 | 20,200 | 21,600 | 20,100 | 450,340 | 9,727,344,000 |
06/12/2021 | 20,200 | -0.80 ▼ | -3.96 | 21,000 | 21,650 | 19,550 | 674,230 | 13,619,446,000 |
04/12/2021 | 21,000 | -0.65 ▼ | -3.10 | 21,650 | 22,100 | 21,000 | 626,790 | 13,162,590,000 |
03/12/2021 | 21,000 | -0.65 ▼ | -3.10 | 21,650 | 22,100 | 21,000 | 626,790 | 13,162,590,000 |
02/12/2021 | 21,650 | 0.10 ▲ | 0.46 | 21,550 | 22,800 | 21,300 | 483,990 | 10,478,383,500 |
01/12/2021 | 21,550 | -0.45 ▼ | -2.09 | 22,000 | 21,950 | 21,100 | 767,450 | 16,538,547,500 |
30/11/2021 | 22,000 | 0.55 ▲ | 2.50 | 21,450 | 22,950 | 21,650 | 1,174,750 | 25,844,500,000 |
29/11/2021 | 21,450 | 1.40 ▲ | 6.53 | 20,050 | 21,450 | 20,800 | 672,890 | 14,433,490,500 |
28/11/2021 | 20,050 | 1.30 ▲ | 6.48 | 18,750 | 20,050 | 18,600 | 1,240,090 | 24,863,804,500 |
26/11/2021 | 20,050 | 1.30 ▲ | 6.48 | 18,750 | 20,050 | 18,600 | 1,240,090 | 24,863,804,500 |
25/11/2021 | 18,750 | -0.15 ▼ | -0.80 | 18,900 | 19,150 | 18,600 | 429,130 | 8,046,187,500 |
24/11/2021 | 18,900 | 0.80 ▲ | 4.23 | 18,100 | 19,200 | 18,000 | 607,940 | 11,490,066,000 |
23/11/2021 | 18,100 | 0.80 ▲ | 4.42 | 17,300 | 18,500 | 17,000 | 429,640 | 7,776,484,000 |
22/11/2021 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 18,700 | 17,300 | 651,010 | 11,262,473,000 |
19/11/2021 | 18,600 | -0.45 ▼ | -2.42 | 19,050 | 19,800 | 17,900 | 822,570 | 15,299,802,000 |
18/11/2021 | 19,050 | 0.50 ▲ | 2.62 | 18,550 | 19,450 | 18,300 | 649,250 | 12,368,212,500 |
17/11/2021 | 18,550 | -0.15 ▼ | -0.81 | 18,700 | 19,000 | 18,300 | 362,570 | 6,725,673,500 |
16/11/2021 | 18,700 | -0.85 ▼ | -4.55 | 19,550 | 19,500 | 18,500 | 560,420 | 10,479,854,000 |
15/11/2021 | 19,550 | 0.45 ▲ | 2.30 | 19,100 | 20,000 | 19,000 | 745,400 | 14,572,570,000 |
14/11/2021 | 19,300 | -0.05 ▼ | -0.26 | 19,350 | 19,450 | 18,800 | 1,700 | 32,810,000 |
12/11/2021 | 19,100 | -0.25 ▼ | -1.31 | 19,350 | 19,450 | 18,800 | 427,130 | 8,158,183,000 |
11/11/2021 | 19,350 | 0.55 ▲ | 2.84 | 18,800 | 19,800 | 18,500 | 831,390 | 16,087,396,500 |
10/11/2021 | 18,800 | 0.55 ▲ | 2.93 | 18,250 | 19,000 | 18,150 | 609,950 | 11,467,060,000 |
09/11/2021 | 18,250 | 0.10 ▲ | 0.55 | 18,150 | 18,400 | 18,000 | 377,040 | 6,880,980,000 |
08/11/2021 | 18,150 | 0.15 ▲ | 0.83 | 18,000 | 18,600 | 18,000 | 394,880 | 7,167,072,000 |
07/11/2021 | 18,000 | -0.05 ▼ | -0.28 | 18,050 | 18,200 | 17,850 | 394,980 | 7,109,640,000 |
05/11/2021 | 18,000 | -0.05 ▼ | -0.28 | 18,050 | 18,200 | 17,850 | 394,980 | 7,109,640,000 |
04/11/2021 | 17,950 | -1.35 ▼ | -7.52 | 19,300 | 19,800 | 17,950 | 895,730 | 16,078,353,500 |
03/11/2021 | 17,950 | -1.35 ▼ | -7.52 | 19,300 | 19,800 | 17,950 | 895,730 | 16,078,353,500 |
02/11/2021 | 19,300 | 1.15 ▲ | 5.96 | 18,150 | 19,300 | 17,600 | 851,770 | 16,439,161,000 |
01/11/2021 | 18,150 | -0.15 ▼ | -0.83 | 18,300 | 18,750 | 18,000 | 496,680 | 9,014,742,000 |
31/10/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,500 | 17,950 | 541,460 | 9,908,718,000 |
29/10/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,500 | 17,950 | 541,460 | 9,908,718,000 |
28/10/2021 | 18,000 | -0.05 ▼ | -0.28 | 18,000 | 18,150 | 17,800 | 389,230 | 7,006,140,000 |
27/10/2021 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,150 | 17,700 | 575,780 | 10,364,040,000 |
26/10/2021 | 17,600 | 0.35 ▲ | 1.99 | 17,250 | 17,700 | 16,800 | 495,100 | 8,713,760,000 |
25/10/2021 | 17,250 | 0.55 ▲ | 3.19 | 16,700 | 17,800 | 17,050 | 766,780 | 13,226,955,000 |
23/10/2021 | 16,700 | 1.05 ▲ | 6.29 | 15,650 | 16,700 | 15,700 | 605,730 | 10,115,691,000 |
22/10/2021 | 16,700 | 1.05 ▲ | 6.29 | 15,650 | 16,700 | 15,700 | 605,730 | 10,115,691,000 |
21/10/2021 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 16,050 | 15,400 | 626,510 | 9,804,881,500 |
20/10/2021 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 15,700 | 205,020 | 3,218,814,000 |
19/10/2021 | 17,900 | 0.35 ▲ | 1.96 | 17,550 | 17,950 | 17,250 | 757,400 | 13,557,460,000 |
18/10/2021 | 17,550 | -0.90 ▼ | -5.13 | 18,450 | 18,450 | 17,550 | 1,066,520 | 18,717,426,000 |
16/10/2021 | 18,450 | -0.55 ▼ | -2.98 | 19,000 | 19,200 | 18,150 | 964,950 | 17,803,327,500 |
15/10/2021 | 18,450 | -0.55 ▼ | -2.98 | 19,000 | 19,200 | 18,150 | 964,950 | 17,803,327,500 |
14/10/2021 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,200 | 18,800 | 573,080 | 10,888,520,000 |
13/10/2021 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 19,000 | 18,600 | 349,160 | 6,564,208,000 |
12/10/2021 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,200 | 18,300 | 751,530 | 14,053,611,000 |
11/10/2021 | 18,800 | -0.40 ▼ | -2.13 | 19,200 | 19,200 | 18,650 | 673,540 | 12,662,552,000 |
08/10/2021 | 19,200 | -0.65 ▼ | -3.39 | 19,850 | 20,100 | 19,150 | 717,310 | 13,772,352,000 |
07/10/2021 | 19,850 | 0.65 ▲ | 3.27 | 19,200 | 20,350 | 19,250 | 1,090,340 | 21,643,249,000 |
06/10/2021 | 19,200 | 0.60 ▲ | 3.13 | 18,600 | 19,500 | 18,650 | 850,060 | 16,321,152,000 |
05/10/2021 | 18,600 | 0.15 ▲ | 0.81 | 18,450 | 19,100 | 18,550 | 407,290 | 7,575,594,000 |
04/10/2021 | 18,450 | -0.05 ▼ | -0.27 | 18,500 | 18,900 | 18,000 | 509,350 | 9,397,507,500 |
01/10/2021 | 18,500 | -0.30 ▼ | -1.62 | 18,500 | 18,700 | 18,000 | 426,420 | 7,888,770,000 |
30/09/2021 | 18,500 | -0.25 ▼ | -1.35 | 18,750 | 18,850 | 18,350 | 325,030 | 6,013,055,000 |
29/09/2021 | 18,750 | 0.60 ▲ | 3.20 | 18,150 | 19,100 | 17,800 | 533,960 | 10,011,750,000 |
28/09/2021 | 18,150 | 0.65 ▲ | 3.58 | 17,500 | 18,150 | 17,100 | 605,200 | 10,984,380,000 |
27/09/2021 | 17,500 | -1.30 ▼ | -7.43 | 18,800 | 18,800 | 17,500 | 1,160,110 | 20,301,925,000 |
26/09/2021 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,500 | 18,600 | 485,470 | 9,126,836,000 |
24/09/2021 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,500 | 18,600 | 485,470 | 9,126,836,000 |
23/09/2021 | 19,300 | -0.60 ▼ | -3.11 | 19,900 | 20,150 | 19,150 | 646,610 | 12,479,573,000 |
22/09/2021 | 19,900 | 1.20 ▲ | 6.03 | 18,700 | 19,900 | 18,600 | 1,117,860 | 22,245,414,000 |
21/09/2021 | 18,700 | 0.70 ▲ | 3.74 | 18,000 | 18,900 | 17,450 | 744,260 | 13,917,662,000 |
20/09/2021 | 18,000 | -0.65 ▼ | -3.61 | 18,650 | 19,200 | 17,650 | 971,960 | 17,495,280,000 |
17/09/2021 | 18,650 | -0.05 ▼ | -0.27 | 18,700 | 19,450 | 18,350 | 803,230 | 14,980,239,500 |
16/09/2021 | 18,700 | 0.20 ▲ | 1.07 | 18,500 | 19,250 | 18,350 | 544,450 | 10,181,215,000 |
15/09/2021 | 18,500 | 1.20 ▲ | 6.49 | 17,300 | 18,500 | 17,300 | 570,360 | 10,551,660,000 |
14/09/2021 | 17,300 | -0.15 ▼ | -0.87 | 17,450 | 17,750 | 16,700 | 795,060 | 13,754,538,000 |
13/09/2021 | 17,450 | -0.80 ▼ | -4.58 | 18,250 | 18,250 | 17,300 | 841,710 | 14,687,839,500 |
11/09/2021 | 18,250 | -0.40 ▼ | -2.19 | 18,650 | 18,800 | 18,050 | 500,810 | 9,139,782,500 |
10/09/2021 | 18,250 | -0.40 ▼ | -2.19 | 18,650 | 18,800 | 18,050 | 500,810 | 9,139,782,500 |
09/09/2021 | 18,650 | 0.55 ▲ | 2.95 | 18,100 | 18,900 | 18,200 | 451,230 | 8,415,439,500 |
08/09/2021 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,650 | 17,600 | 754,230 | 13,651,563,000 |
07/09/2021 | 17,900 | -0.40 ▼ | -2.23 | 18,300 | 18,800 | 17,800 | 803,030 | 14,374,237,000 |
06/09/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 19,250 | 18,200 | 964,080 | 17,642,664,000 |
05/09/2021 | 12,850 | 0.45 ▲ | 3.50 | 12,400 | 12,450 | 12,250 | 259,990 | 3,340,871,500 |
03/09/2021 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,450 | 12,250 | 157,610 | 1,946,483,500 |
01/09/2021 | 18,000 | 1.15 ▲ | 6.39 | 16,850 | 18,000 | 16,600 | 1,242,790 | 22,370,220,000 |
31/08/2021 | 16,850 | -0.05 ▼ | -0.30 | 16,850 | 17,700 | 16,750 | 1,177,050 | 19,833,292,500 |
30/08/2021 | 16,850 | 1.10 ▲ | 6.53 | 15,750 | 16,850 | 16,300 | 533,290 | 8,985,936,500 |
27/08/2021 | 15,750 | 1.00 ▲ | 6.35 | 14,750 | 15,750 | 14,350 | 836,520 | 13,175,190,000 |
26/08/2021 | 14,750 | -0.10 ▼ | -0.68 | 14,850 | 15,100 | 14,500 | 343,220 | 5,062,495,000 |
25/08/2021 | 14,850 | 0.50 ▲ | 3.37 | 14,350 | 14,900 | 14,000 | 362,500 | 5,383,125,000 |
24/08/2021 | 14,350 | -0.90 ▼ | -6.27 | 15,250 | 15,800 | 14,200 | 755,550 | 10,842,142,500 |
23/08/2021 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,900 | 15,100 | 656,100 | 10,005,525,000 |
20/08/2021 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 16,200 | 14,900 | 1,173,750 | 17,841,000,000 |
19/08/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 14,800 | 557,040 | 8,634,120,000 |
18/08/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,200 | 15,550 | 15,050 | 416,580 | 6,332,016,000 |
17/08/2021 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,400 | 14,600 | 806,350 | 12,256,520,000 |
16/08/2021 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 15,550 | 14,900 | 880,410 | 13,118,109,000 |
13/08/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,900 | 14,150 | 661,570 | 9,725,079,000 |
12/08/2021 | 14,600 | 0.45 ▲ | 3.08 | 14,150 | 14,950 | 14,100 | 942,440 | 13,759,624,000 |
11/08/2021 | 14,150 | 0.45 ▲ | 3.18 | 13,700 | 14,550 | 13,700 | 667,150 | 9,440,172,500 |
10/08/2021 | 13,700 | 0.05 ▲ | 0.36 | 13,650 | 14,000 | 13,600 | 510,580 | 6,994,946,000 |
09/08/2021 | 13,650 | 0.85 ▲ | 6.23 | 12,800 | 13,650 | 12,600 | 823,630 | 11,242,549,500 |
06/08/2021 | 12,800 | -0.05 ▼ | -0.39 | 12,850 | 12,950 | 12,600 | 187,100 | 2,394,880,000 |
05/08/2021 | 12,850 | 0.25 ▲ | 1.95 | 12,600 | 12,950 | 12,550 | 259,990 | 3,340,871,500 |
04/08/2021 | 12,600 | 0.25 ▲ | 1.98 | 12,350 | 12,800 | 12,350 | 428,480 | 5,398,848,000 |
03/08/2021 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,450 | 12,250 | 157,610 | 1,946,483,500 |
02/08/2021 | 12,400 | -0.05 ▼ | -0.40 | 12,450 | 12,550 | 12,300 | 177,320 | 2,198,768,000 |
30/07/2021 | 12,450 | 0.45 ▲ | 3.61 | 12,000 | 12,550 | 11,900 | 350,150 | 4,359,367,500 |
29/07/2021 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,050 | 11,850 | 111,480 | 1,337,760,000 |
28/07/2021 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,250 | 11,800 | 140,880 | 1,676,472,000 |
27/07/2021 | 12,000 | 0.15 ▲ | 1.25 | 12,000 | 12,300 | 11,950 | 169,210 | 2,030,520,000 |
26/07/2021 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,050 | 11,500 | 111,750 | 1,341,000,000 |
23/07/2021 | 11,750 | -0.25 ▼ | -2.13 | 12,000 | 12,050 | 11,750 | 137,490 | 1,615,507,500 |
21/07/2021 | 11,500 | -0.05 ▼ | -0.43 | 11,500 | 11,700 | 11,350 | 79,650 | 915,975,000 |
20/07/2021 | 11,500 | 0.40 ▲ | 3.48 | 11,100 | 11,500 | 11,050 | 114,060 | 1,311,690,000 |
19/07/2021 | 11,100 | -0.70 ▼ | -6.31 | 11,800 | 11,500 | 11,000 | 243,090 | 2,698,299,000 |
17/07/2021 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 11,950 | 11,750 | 75,810 | 894,558,000 |
16/07/2021 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 11,950 | 11,750 | 75,810 | 894,558,000 |
15/07/2021 | 11,950 | 0.35 ▲ | 2.93 | 11,600 | 12,100 | 11,500 | 134,830 | 1,611,218,500 |
14/07/2021 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,650 | 11,250 | 180,450 | 2,093,220,000 |
13/07/2021 | 11,300 | 0.45 ▲ | 3.98 | 10,850 | 11,300 | 10,900 | 169,580 | 1,916,254,000 |
12/07/2021 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 11,600 | 10,850 | 339,680 | 3,685,528,000 |
09/07/2021 | 11,650 | -0.15 ▼ | -1.29 | 11,800 | 12,050 | 11,600 | 171,450 | 1,997,392,500 |
08/07/2021 | 11,800 | 0.05 ▲ | 0.42 | 11,800 | 12,150 | 11,750 | 126,160 | 1,488,688,000 |
07/07/2021 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 11,950 | 11,500 | 176,870 | 2,087,066,000 |
06/07/2021 | 11,950 | -0.40 ▼ | -3.35 | 12,350 | 12,450 | 11,950 | 296,280 | 3,540,546,000 |
05/07/2021 | 12,350 | -0.30 ▼ | -2.43 | 12,650 | 12,600 | 12,050 | 285,910 | 3,530,988,500 |
02/07/2021 | 12,650 | -0.20 ▼ | -1.58 | 12,850 | 12,950 | 12,550 | 257,540 | 3,257,881,000 |
01/07/2021 | 12,850 | -0.25 ▼ | -1.95 | 13,100 | 13,200 | 12,800 | 247,270 | 3,177,419,500 |
30/06/2021 | 13,100 | -0.15 ▼ | -1.15 | 13,250 | 13,350 | 13,100 | 120,070 | 1,572,917,000 |
29/06/2021 | 13,250 | -0.15 ▼ | -1.13 | 13,400 | 13,500 | 13,200 | 142,130 | 1,883,222,500 |
28/06/2021 | 13,400 | 0.25 ▲ | 1.87 | 13,150 | 13,500 | 13,100 | 166,370 | 2,229,358,000 |
25/06/2021 | 13,150 | -0.05 ▼ | -0.38 | 13,150 | 13,300 | 13,000 | 111,440 | 1,465,436,000 |
24/06/2021 | 13,150 | 0.05 ▲ | 0.38 | 13,150 | 13,450 | 13,000 | 228,190 | 3,000,698,500 |
23/06/2021 | 13,150 | -0.45 ▼ | -3.42 | 13,600 | 13,800 | 13,050 | 417,830 | 5,494,464,500 |
22/06/2021 | 13,600 | -0.35 ▼ | -2.57 | 13,950 | 14,050 | 13,600 | 374,390 | 5,091,704,000 |
21/06/2021 | 13,950 | -0.20 ▼ | -1.43 | 14,150 | 14,200 | 13,850 | 306,650 | 4,277,767,500 |
18/06/2021 | 14,150 | -0.05 ▼ | -0.35 | 14,150 | 14,400 | 14,050 | 249,670 | 3,532,830,500 |
17/06/2021 | 14,150 | 0.25 ▲ | 1.77 | 13,900 | 14,200 | 13,750 | 300,270 | 4,248,820,500 |
16/06/2021 | 13,900 | 0.25 ▲ | 1.80 | 13,650 | 14,150 | 13,550 | 584,870 | 8,129,693,000 |
15/06/2021 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,800 | 13,600 | 133,440 | 1,821,456,000 |
14/06/2021 | 13,750 | -0.05 ▼ | -0.36 | 13,750 | 14,200 | 13,650 | 320,080 | 4,401,100,000 |
11/06/2021 | 13,750 | -0.15 ▼ | -1.09 | 13,900 | 14,300 | 13,700 | 367,950 | 5,059,312,500 |
10/06/2021 | 13,900 | 0.80 ▲ | 5.76 | 13,100 | 14,000 | 12,900 | 585,220 | 8,134,558,000 |
09/06/2021 | 13,100 | 0.25 ▲ | 1.91 | 12,850 | 13,400 | 12,500 | 258,510 | 3,386,481,000 |
08/06/2021 | 12,850 | -0.50 ▼ | -3.89 | 13,350 | 13,700 | 12,500 | 405,440 | 5,209,904,000 |
07/06/2021 | 13,350 | -0.15 ▼ | -1.12 | 13,500 | 13,600 | 13,150 | 268,330 | 3,582,205,500 |
04/06/2021 | 13,500 | 0.35 ▲ | 2.59 | 13,150 | 13,800 | 13,150 | 373,080 | 5,036,580,000 |
03/06/2021 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 12,350 | 385,630 | 5,071,034,500 |
02/06/2021 | 12,300 | -0.05 ▼ | -0.41 | 12,350 | 12,400 | 12,200 | 167,470 | 2,059,881,000 |
01/06/2021 | 12,350 | -0.10 ▼ | -0.81 | 12,450 | 12,600 | 12,350 | 175,310 | 2,165,078,500 |
31/05/2021 | 12,450 | -2.75 ▼ | -22.09 | 11,850 | 12,500 | 11,850 | 334,130 | 4,159,918,500 |
28/05/2021 | 11,850 | 0.05 ▲ | 0.42 | 11,850 | 11,950 | 11,650 | 159,870 | 1,894,459,500 |
27/05/2021 | 11,850 | -0.20 ▼ | -1.69 | 12,050 | 12,100 | 11,750 | 171,530 | 2,032,630,500 |
26/05/2021 | 12,050 | -0.05 ▼ | -0.41 | 12,050 | 12,100 | 11,800 | 224,800 | 2,708,840,000 |
25/05/2021 | 12,050 | -0.25 ▼ | -2.07 | 12,300 | 12,400 | 12,000 | 173,270 | 2,087,903,500 |
24/05/2021 | 12,300 | 0.45 ▲ | 3.66 | 11,850 | 12,450 | 12,100 | 222,460 | 2,736,258,000 |
23/05/2021 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,000 | 148,670 | 1,761,739,500 |
21/05/2021 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,000 | 148,670 | 1,761,739,500 |
20/05/2021 | 11,100 | -0.40 ▼ | -3.60 | 11,500 | 11,400 | 11,000 | 186,100 | 2,065,710,000 |
19/05/2021 | 11,500 | -0.30 ▼ | -2.61 | 11,800 | 11,800 | 11,300 | 296,720 | 3,412,280,000 |
18/05/2021 | 11,800 | -0.40 ▼ | -3.39 | 12,200 | 12,500 | 11,800 | 203,440 | 2,400,592,000 |
17/05/2021 | 12,200 | -0.70 ▼ | -5.74 | 12,900 | 12,850 | 12,200 | 276,640 | 3,375,008,000 |
16/05/2021 | 12,900 | -0.15 ▼ | -1.16 | 13,050 | 13,100 | 12,800 | 232,880 | 3,004,152,000 |
14/05/2021 | 12,900 | -0.15 ▼ | -1.16 | 13,050 | 13,100 | 12,800 | 232,880 | 3,004,152,000 |
13/05/2021 | 13,050 | -0.35 ▼ | -2.68 | 13,400 | 13,400 | 13,050 | 211,600 | 2,761,380,000 |
12/05/2021 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,100 | 160,550 | 2,151,370,000 |
11/05/2021 | 14,000 | 0.45 ▲ | 3.21 | 13,550 | 14,200 | 13,600 | 266,450 | 3,730,300,000 |
10/05/2021 | 13,550 | -0.15 ▼ | -1.11 | 13,700 | 13,700 | 13,500 | 189,580 | 2,568,809,000 |
09/05/2021 | 13,700 | -0.25 ▼ | -1.82 | 13,950 | 13,950 | 13,450 | 210,260 | 2,880,562,000 |
07/05/2021 | 13,700 | -0.25 ▼ | -1.82 | 13,950 | 13,950 | 13,450 | 210,260 | 2,880,562,000 |
06/05/2021 | 13,950 | 0.35 ▲ | 2.51 | 13,600 | 14,350 | 13,650 | 338,730 | 4,725,283,500 |
05/05/2021 | 13,600 | 0.45 ▲ | 3.31 | 13,150 | 13,700 | 13,100 | 255,700 | 3,477,520,000 |
04/05/2021 | 13,150 | -0.30 ▼ | -2.28 | 13,450 | 13,300 | 12,800 | 186,180 | 2,448,267,000 |
03/05/2021 | 14,450 | -1.05 ▼ | -7.27 | 15,500 | 16,550 | 14,450 | 185,480 | 2,680,186,000 |
30/04/2021 | 13,450 | 0.20 ▲ | 1.49 | 13,250 | 13,550 | 13,350 | 152,850 | 2,055,832,500 |
29/04/2021 | 13,450 | 0.20 ▲ | 1.49 | 13,250 | 13,550 | 13,350 | 152,850 | 2,055,832,500 |
28/04/2021 | 13,250 | 0.50 ▲ | 3.77 | 12,750 | 13,400 | 12,750 | 211,300 | 2,799,725,000 |
27/04/2021 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 13,000 | 12,600 | 169,650 | 2,163,037,500 |
26/04/2021 | 12,700 | -0.60 ▼ | -4.72 | 13,300 | 13,300 | 12,700 | 164,410 | 2,088,007,000 |
23/04/2021 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 12,600 | 258,510 | 3,438,183,000 |
22/04/2021 | 12,900 | -0.95 ▼ | -7.36 | 13,850 | 13,850 | 12,900 | 417,740 | 5,388,846,000 |
21/04/2021 | 13,850 | -0.35 ▼ | -2.53 | 14,200 | 14,300 | 13,800 | 301,780 | 4,179,653,000 |
20/04/2021 | 13,850 | -0.35 ▼ | -2.53 | 14,200 | 14,300 | 13,800 | 301,780 | 4,179,653,000 |
19/04/2021 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 13,800 | 213,530 | 3,032,126,000 |
16/04/2021 | 13,900 | -0.50 ▼ | -3.60 | 14,400 | 14,450 | 13,600 | 457,210 | 6,355,219,000 |
15/04/2021 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,900 | 14,400 | 402,790 | 5,800,176,000 |
14/04/2021 | 14,900 | -0.05 ▼ | -0.34 | 14,900 | 14,900 | 14,600 | 273,090 | 4,069,041,000 |
13/04/2021 | 14,900 | -0.40 ▼ | -2.68 | 15,300 | 15,400 | 14,800 | 393,280 | 5,859,872,000 |
12/04/2021 | 15,300 | -1.15 ▼ | -7.52 | 15,350 | 15,400 | 15,150 | 265,740 | 4,065,822,000 |
09/04/2021 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,500 | 15,350 | 177,080 | 2,718,178,000 |
08/04/2021 | 15,500 | 0.35 ▲ | 2.26 | 15,150 | 15,650 | 15,150 | 321,850 | 4,988,675,000 |
07/04/2021 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,200 | 14,750 | 270,640 | 4,100,196,000 |
06/04/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 15,000 | 327,400 | 4,943,740,000 |
05/04/2021 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,650 | 15,300 | 347,710 | 5,319,963,000 |
02/04/2021 | 15,350 | -0.15 ▼ | -0.98 | 15,500 | 15,800 | 15,250 | 244,990 | 3,760,596,500 |
01/04/2021 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,600 | 15,350 | 264,620 | 4,101,610,000 |
31/03/2021 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,600 | 15,100 | 313,870 | 4,802,211,000 |
30/03/2021 | 15,200 | -0.05 ▼ | -0.33 | 15,250 | 15,400 | 15,050 | 245,190 | 3,726,888,000 |
29/03/2021 | 15,250 | 0.65 ▲ | 4.26 | 14,600 | 15,300 | 14,600 | 295,650 | 4,508,662,500 |
26/03/2021 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 15,000 | 13,900 | 320,990 | 4,686,454,000 |
25/03/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,200 | 14,750 | 277,040 | 4,100,192,000 |
24/03/2021 | 14,900 | -0.50 ▼ | -3.36 | 15,400 | 15,400 | 14,800 | 395,580 | 5,894,142,000 |
23/03/2021 | 15,400 | -0.35 ▼ | -2.27 | 15,750 | 15,750 | 15,300 | 307,410 | 4,734,114,000 |
22/03/2021 | 15,750 | -0.20 ▼ | -1.27 | 15,950 | 16,000 | 15,600 | 232,010 | 3,654,157,500 |
19/03/2021 | 15,950 | 0.45 ▲ | 2.82 | 15,500 | 16,250 | 15,050 | 767,010 | 12,233,809,500 |
18/03/2021 | 15,500 | -0.15 ▼ | -0.97 | 15,650 | 15,900 | 15,400 | 394,080 | 6,108,240,000 |
17/03/2021 | 15,650 | -0.25 ▼ | -1.60 | 15,900 | 15,900 | 15,450 | 670,890 | 10,499,428,500 |
16/03/2021 | 15,900 | -0.40 ▼ | -2.52 | 16,300 | 16,250 | 15,500 | 835,110 | 13,278,249,000 |
15/03/2021 | 16,300 | -0.35 ▼ | -2.15 | 16,650 | 16,750 | 16,050 | 573,580 | 9,349,354,000 |
12/03/2021 | 16,650 | 0.20 ▲ | 1.20 | 16,450 | 16,950 | 16,500 | 610,870 | 10,170,985,500 |
11/03/2021 | 16,450 | 0.05 ▲ | 0.30 | 16,400 | 16,700 | 16,300 | 419,990 | 6,908,835,500 |
10/03/2021 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,700 | 16,250 | 477,830 | 7,836,412,000 |
09/03/2021 | 16,450 | 0.25 ▲ | 1.52 | 16,200 | 16,750 | 15,800 | 670,880 | 11,035,976,000 |
08/03/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,600 | 16,100 | 567,200 | 9,188,640,000 |
05/03/2021 | 16,200 | -0.15 ▼ | -0.93 | 16,350 | 16,300 | 15,500 | 431,210 | 6,985,602,000 |
04/03/2021 | 16,350 | -0.65 ▼ | -3.98 | 17,000 | 17,000 | 15,850 | 787,470 | 12,875,134,500 |
03/03/2021 | 17,000 | -0.05 ▼ | -0.29 | 17,000 | 17,100 | 16,600 | 470,960 | 8,006,320,000 |
02/03/2021 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,500 | 16,800 | 457,540 | 7,778,180,000 |
01/03/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 16,000 | 1,013,340 | 17,125,446,000 |
26/02/2021 | 15,800 | 0.70 ▲ | 4.43 | 15,100 | 15,950 | 14,650 | 655,560 | 10,357,848,000 |
25/02/2021 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 15,000 | 426,070 | 6,433,657,000 |
24/02/2021 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,950 | 15,000 | 552,160 | 8,392,832,000 |
23/02/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,950 | 15,500 | 362,780 | 5,695,646,000 |
22/02/2021 | 15,800 | 0.35 ▲ | 2.22 | 15,450 | 16,350 | 15,400 | 757,370 | 11,966,446,000 |
19/02/2021 | 15,450 | 0.40 ▲ | 2.59 | 15,050 | 15,800 | 14,950 | 606,160 | 9,365,172,000 |
18/02/2021 | 15,050 | 0.35 ▲ | 2.33 | 14,700 | 15,450 | 14,700 | 589,200 | 8,867,460,000 |
17/02/2021 | 14,700 | 0.95 ▲ | 6.46 | 13,750 | 14,700 | 14,000 | 367,680 | 5,404,896,000 |
10/02/2021 | 13,750 | 0.25 ▲ | 1.82 | 13,500 | 13,850 | 13,200 | 333,230 | 4,581,912,500 |
09/02/2021 | 13,750 | 0.25 ▲ | 1.82 | 13,500 | 13,850 | 13,200 | 333,230 | 4,581,912,500 |
08/02/2021 | 13,500 | -0.55 ▼ | -4.07 | 14,050 | 14,100 | 13,100 | 432,470 | 5,838,345,000 |
05/02/2021 | 14,050 | 0.70 ▲ | 4.98 | 13,350 | 14,200 | 13,250 | 409,340 | 5,751,227,000 |
05/01/2021 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,100 | 14,700 | 94,870 | 1,423,050,000 |
04/01/2021 | 14,800 | -0.15 ▼ | -1.01 | 14,950 | 15,400 | 14,800 | 523,690 | 7,750,612,000 |
01/01/2021 | 14,950 | 0.25 ▲ | 1.67 | 14,700 | 15,400 | 14,400 | 4,940,270 | 73,857,036,500 |
31/12/2020 | 14,950 | 0.25 ▲ | 1.67 | 14,700 | 15,400 | 14,400 | 4,940,270 | 73,857,036,500 |
30/12/2020 | 14,700 | -0.65 ▼ | -4.42 | 15,350 | 15,300 | 14,500 | 5,281,550 | 77,638,785,000 |
29/12/2020 | 15,350 | 0.20 ▲ | 1.30 | 15,150 | 16,000 | 15,150 | 505,884 | 7,765,319,400 |
28/12/2020 | 15,150 | 1.00 ▲ | 6.60 | 14,200 | 15,150 | 14,850 | 1,168,096 | 17,696,654,400 |
27/12/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,550 | 13,750 | 602,250 | 8,551,950,000 |
25/12/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,550 | 13,750 | 602,250 | 8,551,950,000 |
24/12/2020 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,500 | 13,500 | 489,637 | 6,952,845,400 |
23/12/2020 | 14,500 | 0.40 ▲ | 2.76 | 14,050 | 15,000 | 14,050 | 562,189 | 8,151,740,500 |
22/12/2020 | 14,050 | 0.90 ▲ | 6.41 | 13,150 | 14,050 | 13,100 | 1,285,657 | 18,063,480,850 |
21/12/2020 | 13,150 | 0.30 ▲ | 2.28 | 12,900 | 13,450 | 12,800 | 844,522 | 11,105,464,300 |
20/12/2020 | 12,900 | 0.10 ▲ | 0.78 | 12,850 | 13,000 | 12,650 | 442,021 | 5,702,070,900 |
18/12/2020 | 12,900 | 0.10 ▲ | 0.78 | 12,850 | 13,000 | 12,650 | 442,021 | 5,702,070,900 |
17/12/2020 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 13,200 | 12,650 | 424,373 | 5,453,193,050 |
16/12/2020 | 12,750 | 0.30 ▲ | 2.35 | 12,450 | 13,200 | 12,450 | 477,699 | 6,090,662,250 |
15/12/2020 | 12,450 | -0.40 ▼ | -3.21 | 12,800 | 12,750 | 12,450 | 326,963 | 4,070,689,350 |
14/12/2020 | 12,800 | 0.70 ▲ | 5.47 | 12,100 | 12,800 | 12,250 | 509,859 | 6,526,195,200 |
13/12/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 263,936 | 3,193,625,600 |
11/12/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 263,936 | 3,193,625,600 |
10/12/2020 | 12,000 | -0.40 ▼ | -3.33 | 12,450 | 12,450 | 11,850 | 466,275 | 5,595,300,000 |
09/12/2020 | 12,450 | -0.20 ▼ | -1.61 | 12,600 | 12,700 | 12,400 | 307,267 | 3,825,474,150 |
08/12/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,750 | 12,450 | 250,551 | 3,156,942,600 |
07/12/2020 | 12,600 | 0.70 ▲ | 5.56 | 11,950 | 12,750 | 12,000 | 667,669 | 8,412,629,400 |
04/12/2020 | 11,950 | 0.40 ▲ | 3.35 | 11,550 | 12,200 | 11,750 | 5,036,710 | 60,188,684,500 |
03/12/2020 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,800 | 11,550 | 271,227 | 3,132,671,850 |
02/12/2020 | 11,550 | 0.10 ▲ | 0.87 | 11,500 | 11,900 | 11,500 | 327,190 | 3,779,044,500 |
01/12/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,650 | 11,650 | 11,350 | 192,843 | 2,217,694,500 |
30/11/2020 | 11,500 | 0.05 ▲ | 0.43 | 11,500 | 11,800 | 11,200 | 1,838,450 | 21,142,175,000 |
27/11/2020 | 11,500 | 0.05 ▲ | 0.43 | 11,500 | 11,800 | 11,200 | 1,838,450 | 21,142,175,000 |
26/11/2020 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,700 | 11,250 | 2,061,470 | 23,706,905,000 |
25/11/2020 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 12,150 | 11,600 | 2,052,750 | 23,811,900,000 |
24/11/2020 | 12,000 | 0.15 ▲ | 1.25 | 11,850 | 12,100 | 11,500 | 3,857,650 | 46,291,800,000 |
23/11/2020 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 12,050 | 11,600 | 2,778,960 | 32,930,676,000 |
20/11/2020 | 11,750 | -0.10 ▼ | -0.85 | 11,850 | 12,050 | 11,550 | 272,740 | 3,204,695,000 |
19/11/2020 | 11,850 | 0.00 ■■ | 0.00 | 11,850 | 12,300 | 11,650 | 331,225 | 3,925,016,250 |
18/11/2020 | 11,850 | -0.05 ▼ | -0.42 | 11,850 | 11,950 | 11,500 | 3,249,900 | 38,511,315,000 |
17/11/2020 | 11,850 | 0.70 ▲ | 5.91 | 11,200 | 11,950 | 11,250 | 409,825 | 4,856,426,250 |
16/11/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,600 | 11,100 | 279,656 | 3,132,147,200 |
13/11/2020 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,500 | 618,127 | 6,923,022,400 |
12/11/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,750 | 10,450 | 98,830 | 1,037,715,000 |
11/11/2020 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,650 | 10,300 | 218,507 | 2,316,174,200 |
10/11/2020 | 10,300 | -0.40 ▼ | -3.88 | 10,750 | 11,000 | 10,200 | 324,698 | 3,344,389,400 |
09/11/2020 | 10,750 | 0.20 ▲ | 1.86 | 10,550 | 10,800 | 10,550 | 178,919 | 1,923,379,250 |
06/11/2020 | 10,550 | 0.10 ▲ | 0.95 | 10,500 | 10,800 | 10,500 | 115,907 | 1,222,818,850 |
05/11/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 11,000 | 10,250 | 440,611 | 4,626,415,500 |
04/11/2020 | 10,300 | 0.30 ▲ | 2.91 | 10,050 | 10,350 | 9,960 | 231,291 | 2,382,297,300 |
03/11/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,300 | 9,900 | 79,189 | 795,849,450 |
02/11/2020 | 10,050 | 0.40 ▲ | 3.98 | 9,690 | 10,250 | 9,610 | 67,342 | 676,787,100 |
30/10/2020 | 9,690 | 0.30 ▲ | 3.10 | 9,370 | 9,730 | 9,370 | 49,151 | 476,273,190 |
29/10/2020 | 9,370 | -0.10 ▼ | -1.07 | 9,500 | 9,570 | 9,220 | 109,031 | 1,021,620,470 |
28/10/2020 | 9,500 | -0.60 ▼ | -6.32 | 10,100 | 10,100 | 9,500 | 81,158 | 771,001,000 |
27/10/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,250 | 9,950 | 79,573 | 803,687,300 |
26/10/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,100 | 220,885 | 2,230,938,500 |
25/10/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,950 | 10,400 | 10,000 | 165,129 | 1,667,802,900 |
23/10/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,950 | 10,400 | 10,000 | 165,129 | 1,667,802,900 |
22/10/2020 | 9,950 | -0.10 ▼ | -1.01 | 10,000 | 9,990 | 9,810 | 48,486 | 482,435,700 |
21/10/2020 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,050 | 9,720 | 103,008 | 1,030,080,000 |
20/10/2020 | 9,700 | 0.10 ▲ | 1.03 | 9,550 | 9,820 | 9,560 | 53,708 | 520,967,600 |
19/10/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,550 | 9,700 | 9,410 | 47,685 | 455,391,750 |
18/10/2020 | 9,550 | -0.30 ▼ | -3.14 | 9,800 | 9,800 | 9,500 | 106,130 | 1,013,541,500 |
16/10/2020 | 9,550 | -0.30 ▼ | -3.14 | 9,800 | 9,800 | 9,500 | 106,130 | 1,013,541,500 |
15/10/2020 | 9,800 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,600 | 828,110 | 8,115,478,000 |
14/10/2020 | 9,800 | -0.30 ▼ | -3.06 | 10,050 | 10,100 | 9,800 | 42,537 | 416,862,600 |
13/10/2020 | 10,050 | 0.30 ▲ | 2.99 | 9,790 | 10,050 | 9,630 | 75,790 | 761,689,500 |
12/10/2020 | 9,790 | -0.30 ▼ | -3.06 | 10,050 | 10,150 | 9,750 | 79,485 | 778,158,150 |
11/10/2020 | 10,050 | -0.30 ▼ | -2.99 | 10,300 | 10,300 | 9,970 | 88,966 | 894,108,300 |
09/10/2020 | 10,050 | -0.30 ▼ | -2.99 | 10,300 | 10,300 | 9,970 | 88,966 | 894,108,300 |
08/10/2020 | 10,300 | 0.40 ▲ | 3.88 | 9,910 | 10,300 | 9,870 | 164,910 | 1,698,573,000 |
07/10/2020 | 9,910 | -0.30 ▼ | -3.03 | 10,200 | 10,450 | 9,910 | 125,784 | 1,246,519,440 |
06/10/2020 | 10,200 | 0.50 ▲ | 4.90 | 9,730 | 10,200 | 9,570 | 166,662 | 1,699,952,400 |
05/10/2020 | 9,730 | 0.40 ▲ | 4.11 | 9,340 | 9,730 | 9,310 | 184,024 | 1,790,553,520 |
04/10/2020 | 9,340 | -0.10 ▼ | -1.07 | 9,400 | 9,420 | 9,000 | 108,747 | 1,015,696,980 |
02/10/2020 | 9,340 | -0.10 ▼ | -1.07 | 9,400 | 9,420 | 9,000 | 108,747 | 1,015,696,980 |
01/10/2020 | 9,400 | 0.40 ▲ | 4.26 | 8,980 | 9,500 | 9,000 | 164,383 | 1,545,200,200 |
30/09/2020 | 8,980 | 0.40 ▲ | 4.45 | 8,600 | 9,000 | 8,420 | 114,511 | 1,028,308,780 |
29/09/2020 | 8,600 | -0.10 ▼ | -1.16 | 8,690 | 8,790 | 8,600 | 65,096 | 559,825,600 |
28/09/2020 | 8,690 | 0.10 ▲ | 1.15 | 8,610 | 8,690 | 8,600 | 54,827 | 476,446,630 |
25/09/2020 | 8,610 | 0.00 ■■ | 0.00 | 8,650 | 8,700 | 8,600 | 52,764 | 454,298,040 |
24/09/2020 | 8,650 | -0.20 ▼ | -2.31 | 8,800 | 8,780 | 8,530 | 56,978 | 492,859,700 |
23/09/2020 | 8,800 | -0.10 ▼ | -1.14 | 8,880 | 8,900 | 8,750 | 44,930 | 395,384,000 |
22/09/2020 | 8,880 | 0.00 ■■ | 0.00 | 8,880 | 8,880 | 8,700 | 63,601 | 564,776,880 |
21/09/2020 | 8,880 | 0.10 ▲ | 1.13 | 8,760 | 8,950 | 8,600 | 120,136 | 1,066,807,680 |
18/09/2020 | 8,760 | 0.00 ■■ | 0.00 | 8,790 | 8,940 | 8,750 | 82,146 | 719,598,960 |
17/09/2020 | 8,790 | 0.20 ▲ | 2.28 | 8,580 | 8,850 | 8,520 | 187,231 | 1,645,760,490 |
16/09/2020 | 8,580 | 0.00 ■■ | 0.00 | 8,600 | 8,620 | 8,530 | 71,802 | 616,061,160 |
15/09/2020 | 8,600 | 0.10 ▲ | 1.16 | 8,510 | 8,710 | 8,500 | 88,363 | 759,921,800 |
14/09/2020 | 8,510 | 0.40 ▲ | 4.70 | 8,100 | 8,540 | 8,090 | 173,254 | 1,474,391,540 |
11/09/2020 | 8,100 | -0.20 ▼ | -2.47 | 8,260 | 8,260 | 8,100 | 57,229 | 463,554,900 |
10/09/2020 | 8,260 | 0.00 ■■ | 0.00 | 8,260 | 8,290 | 8,180 | 51,480 | 425,224,800 |
09/09/2020 | 8,260 | 0.16 ▲ | 1.94 | 8,100 | 8,260 | 8,100 | 952,310 | 7,866,080,600 |
08/09/2020 | 9,020 | -0.10 ▼ | -1.11 | 9,140 | 9,200 | 8,960 | 178,148 | 1,606,894,960 |
07/09/2020 | 9,140 | -0.10 ▼ | -1.09 | 9,200 | 9,340 | 9,140 | 91,815 | 839,189,100 |
04/09/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,110 | 9,210 | 8,920 | 101,305 | 932,006,000 |
03/09/2020 | 9,110 | 0.00 ■■ | 0.00 | 9,130 | 9,300 | 9,000 | 72,763 | 662,870,930 |
02/09/2020 | 9,130 | 0.00 ■■ | 0.00 | 9,110 | 9,220 | 9,100 | 50,312 | 459,348,560 |
01/09/2020 | 9,130 | 0.00 ■■ | 0.00 | 9,110 | 9,220 | 9,100 | 50,312 | 459,348,560 |
31/08/2020 | 9,110 | -0.30 ▼ | -3.29 | 9,400 | 9,400 | 9,100 | 112,481 | 1,024,701,910 |
28/08/2020 | 9,400 | -0.10 ▼ | -1.06 | 9,470 | 9,590 | 9,280 | 76,605 | 720,087,000 |
27/08/2020 | 9,470 | 0.20 ▲ | 2.11 | 9,280 | 9,470 | 9,230 | 89,645 | 848,938,150 |
26/08/2020 | 9,280 | -0.10 ▼ | -1.08 | 9,390 | 9,420 | 9,210 | 90,895 | 843,505,600 |
25/08/2020 | 9,390 | 0.40 ▲ | 4.26 | 9,030 | 9,440 | 9,030 | 116,025 | 1,089,474,750 |
24/08/2020 | 9,030 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 9,000 | 121,921 | 1,100,946,630 |
21/08/2020 | 9,100 | 0.10 ▲ | 1.10 | 8,980 | 9,100 | 8,900 | 76,257 | 693,938,700 |
20/08/2020 | 8,980 | 0.10 ▲ | 1.11 | 8,880 | 9,300 | 8,870 | 100,839 | 905,534,220 |
19/08/2020 | 8,880 | 0.60 ▲ | 6.76 | 8,300 | 8,880 | 8,300 | 198,164 | 1,759,696,320 |
18/08/2020 | 8,300 | 0.10 ▲ | 1.20 | 8,160 | 8,320 | 8,050 | 69,714 | 578,626,200 |
17/08/2020 | 8,160 | -0.10 ▼ | -1.23 | 8,300 | 8,390 | 7,960 | 72,019 | 587,675,040 |
14/08/2020 | 8,300 | -0.20 ▼ | -2.41 | 8,520 | 8,620 | 8,250 | 75,847 | 629,530,100 |
13/08/2020 | 8,520 | 0.30 ▲ | 3.52 | 8,260 | 8,520 | 8,300 | 74,219 | 632,345,880 |
12/08/2020 | 8,260 | -0.20 ▼ | -2.42 | 8,470 | 8,500 | 8,260 | 81,441 | 672,702,660 |
11/08/2020 | 8,470 | 0.00 ■■ | 0.00 | 8,500 | 8,670 | 8,420 | 104,570 | 885,707,900 |
10/08/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,480 | 8,790 | 8,500 | 155,824 | 1,324,504,000 |
07/08/2020 | 8,480 | 0.20 ▲ | 2.36 | 8,280 | 8,550 | 8,390 | 144,073 | 1,221,739,040 |
06/08/2020 | 8,280 | 0.20 ▲ | 2.42 | 8,090 | 8,500 | 8,000 | 98,781 | 817,906,680 |
05/08/2020 | 8,090 | 0.30 ▲ | 3.71 | 7,760 | 8,100 | 7,720 | 61,837 | 500,261,330 |
04/08/2020 | 7,760 | 0.00 ■■ | 0.00 | 7,720 | 7,900 | 7,720 | 68,296 | 529,976,960 |
03/08/2020 | 7,720 | 0.00 ■■ | 0.00 | 7,670 | 7,900 | 7,550 | 55,352 | 427,317,440 |
31/07/2020 | 7,670 | 0.10 ▲ | 1.30 | 7,580 | 7,920 | 7,300 | 80,329 | 616,123,430 |
30/07/2020 | 7,580 | 0.20 ▲ | 2.64 | 7,340 | 7,740 | 7,210 | 74,533 | 564,960,140 |
29/07/2020 | 7,340 | -0.20 ▼ | -2.72 | 7,550 | 7,400 | 7,030 | 199,275 | 1,462,678,500 |
28/07/2020 | 7,550 | 0.20 ▲ | 2.65 | 7,350 | 7,640 | 7,110 | 154,567 | 1,166,980,850 |
27/07/2020 | 7,350 | -0.60 ▼ | -8.16 | 7,900 | 7,590 | 7,350 | 157,841 | 1,160,131,350 |
26/07/2020 | 7,900 | -0.50 ▼ | -6.33 | 8,440 | 8,560 | 7,850 | 135,978 | 1,074,226,200 |
24/07/2020 | 7,900 | -0.50 ▼ | -6.33 | 8,440 | 8,560 | 7,850 | 135,978 | 1,074,226,200 |
23/07/2020 | 8,440 | -0.10 ▼ | -1.18 | 8,550 | 8,880 | 8,440 | 78,639 | 663,713,160 |
22/07/2020 | 8,550 | 0.50 ▲ | 5.85 | 8,050 | 8,610 | 8,080 | 193,327 | 1,652,945,850 |
21/07/2020 | 8,050 | -0.10 ▼ | -1.24 | 8,200 | 8,260 | 8,030 | 54,170 | 436,068,500 |
20/07/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,280 | 8,140 | 53,931 | 442,234,200 |
19/07/2020 | 8,200 | -0.10 ▼ | -1.22 | 8,290 | 8,340 | 8,170 | 35,922 | 294,560,400 |
17/07/2020 | 8,200 | -0.10 ▼ | -1.22 | 8,290 | 8,340 | 8,170 | 35,922 | 294,560,400 |
16/07/2020 | 8,290 | 0.10 ▲ | 1.21 | 8,160 | 8,300 | 8,020 | 55,648 | 461,321,920 |
15/07/2020 | 8,160 | -0.10 ▼ | -1.23 | 8,240 | 8,320 | 8,100 | 66,179 | 540,020,640 |
14/07/2020 | 8,240 | 0.30 ▲ | 3.64 | 7,900 | 8,390 | 7,920 | 143,140 | 1,179,473,600 |
13/07/2020 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,000 | 7,580 | 113,099 | 893,482,100 |
12/07/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,590 | 7,600 | 7,430 | 23,425 | 175,687,500 |
10/07/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,590 | 7,600 | 7,430 | 23,425 | 175,687,500 |
09/07/2020 | 7,590 | 0.40 ▲ | 5.27 | 7,220 | 7,610 | 7,230 | 57,728 | 438,155,520 |
08/07/2020 | 7,220 | 0.00 ■■ | 0.00 | 7,250 | 7,310 | 7,150 | 15,424 | 111,361,280 |
07/07/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,290 | 7,400 | 7,250 | 24,254 | 175,841,500 |
06/07/2020 | 7,290 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,160 | 16,487 | 120,190,230 |
05/07/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,150 | 7,200 | 7,100 | 19,487 | 140,306,400 |
03/07/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,150 | 7,200 | 7,100 | 19,487 | 140,306,400 |
02/07/2020 | 7,150 | -0.10 ▼ | -1.40 | 7,250 | 7,250 | 7,010 | 22,221 | 158,880,150 |
01/07/2020 | 7,250 | 0.40 ▲ | 5.52 | 6,900 | 7,250 | 6,870 | 30,097 | 218,203,250 |
30/06/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,190 | 6,800 | 42,206 | 291,221,400 |
29/06/2020 | 7,000 | -0.40 ▼ | -5.71 | 7,350 | 7,390 | 6,910 | 81,035 | 567,245,000 |
28/06/2020 | 7,350 | -0.24 ▼ | -3.27 | 7,590 | 7,650 | 7,200 | 354,390 | 2,604,766,500 |
26/06/2020 | 7,350 | -0.24 ▼ | -3.27 | 7,590 | 7,650 | 7,200 | 354,390 | 2,604,766,500 |
25/06/2020 | 7,590 | 0.10 ▲ | 1.32 | 7,530 | 7,650 | 7,390 | 41,905 | 318,058,950 |
24/06/2020 | 7,530 | -0.30 ▼ | -3.98 | 7,800 | 7,840 | 7,530 | 52,196 | 393,035,880 |
23/06/2020 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,850 | 7,500 | 62,533 | 487,757,400 |
22/06/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,990 | 7,740 | 82,616 | 644,404,800 |
20/06/2020 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,200 | 75,482 | 581,211,400 |
19/06/2020 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,200 | 75,482 | 581,211,400 |
18/06/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,340 | 7,200 | 43,487 | 313,106,400 |
17/06/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,500 | 7,300 | 458,960 | 3,350,408,000 |
16/06/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,320 | 7,540 | 7,320 | 65,416 | 484,078,400 |
15/06/2020 | 7,320 | -0.30 ▼ | -4.10 | 7,580 | 8,000 | 7,200 | 79,928 | 585,072,960 |
12/06/2020 | 7,580 | 0.30 ▲ | 3.96 | 7,300 | 7,600 | 7,020 | 85,641 | 649,158,780 |
11/06/2020 | 7,300 | -0.50 ▼ | -6.85 | 7,810 | 8,300 | 7,300 | 186,929 | 1,364,581,700 |
10/06/2020 | 7,810 | -0.10 ▼ | -1.28 | 7,930 | 8,000 | 7,720 | 100,191 | 782,491,710 |
09/06/2020 | 7,900 | -0.20 ▼ | -2.53 | 8,080 | 8,100 | 7,890 | 79,179 | 625,514,100 |
08/06/2020 | 8,080 | 0.20 ▲ | 2.48 | 7,920 | 8,190 | 7,990 | 80,700 | 652,056,000 |
06/06/2020 | 7,920 | -0.10 ▼ | -1.26 | 8,010 | 8,100 | 7,800 | 83,336 | 660,021,120 |
05/06/2020 | 7,920 | -0.10 ▼ | -1.26 | 8,010 | 8,100 | 7,800 | 83,336 | 660,021,120 |
04/06/2020 | 8,010 | 0.30 ▲ | 3.75 | 7,720 | 8,190 | 7,800 | 94,700 | 758,547,000 |
03/06/2020 | 7,720 | 0.10 ▲ | 1.30 | 7,600 | 7,750 | 7,540 | 49,348 | 380,966,560 |
02/06/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,450 | 7,900 | 7,500 | 150,560 | 1,144,256,000 |
01/06/2020 | 7,450 | 0.50 ▲ | 6.71 | 6,970 | 7,450 | 7,000 | 106,109 | 790,512,050 |
31/05/2020 | 6,970 | 0.00 ■■ | 0.00 | 7,000 | 7,050 | 6,850 | 47,623 | 331,932,310 |
29/05/2020 | 6,970 | 0.00 ■■ | 0.00 | 7,000 | 7,050 | 6,850 | 47,623 | 331,932,310 |
28/05/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,830 | 7,040 | 6,780 | 63,923 | 447,461,000 |
27/05/2020 | 6,830 | -0.10 ▼ | -1.46 | 6,930 | 7,150 | 6,800 | 97,679 | 667,147,570 |
26/05/2020 | 6,930 | 0.30 ▲ | 4.33 | 6,600 | 6,950 | 6,540 | 73,623 | 510,207,390 |
25/05/2020 | 6,600 | 0.30 ▲ | 4.55 | 6,300 | 6,700 | 6,300 | 57,009 | 376,259,400 |
24/05/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,450 | 6,500 | 6,300 | 57,330 | 361,179,000 |
22/05/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,450 | 6,500 | 6,300 | 57,330 | 361,179,000 |
21/05/2020 | 6,450 | 0.30 ▲ | 4.65 | 6,180 | 6,550 | 6,250 | 136,183 | 878,380,350 |
20/05/2020 | 6,180 | 0.00 ■■ | 0.00 | 6,160 | 6,250 | 6,100 | 37,482 | 231,638,760 |
19/05/2020 | 6,160 | 0.00 ■■ | 0.00 | 6,170 | 6,350 | 6,000 | 66,350 | 408,716,000 |
18/05/2020 | 6,170 | -0.10 ▼ | -1.62 | 6,250 | 6,280 | 6,110 | 44,793 | 276,372,810 |
17/05/2020 | 6,250 | 0.10 ▲ | 1.60 | 6,180 | 6,400 | 6,160 | 64,622 | 403,887,500 |
15/05/2020 | 6,250 | 0.10 ▲ | 1.60 | 6,180 | 6,400 | 6,160 | 64,622 | 403,887,500 |
14/05/2020 | 6,180 | 0.40 ▲ | 6.47 | 5,810 | 6,210 | 5,700 | 113,124 | 699,106,320 |
13/05/2020 | 5,810 | 0.10 ▲ | 1.72 | 5,700 | 5,850 | 5,550 | 70,104 | 407,304,240 |
12/05/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,750 | 5,760 | 5,500 | 40,693 | 231,950,100 |
11/05/2020 | 5,750 | 0.20 ▲ | 3.48 | 5,550 | 5,800 | 5,550 | 50,788 | 292,031,000 |
10/05/2020 | 5,550 | 0.00 ■■ | 0.00 | 5,600 | 5,790 | 5,500 | 55,606 | 308,613,300 |
08/05/2020 | 5,550 | 0.00 ■■ | 0.00 | 5,600 | 5,790 | 5,500 | 55,606 | 308,613,300 |
07/05/2020 | 5,600 | 0.30 ▲ | 5.36 | 5,270 | 5,600 | 5,150 | 51,302 | 287,291,200 |
06/05/2020 | 5,270 | 0.00 ■■ | 0.00 | 5,310 | 5,390 | 5,000 | 62,524 | 329,501,480 |
05/05/2020 | 5,310 | -0.10 ▼ | -1.88 | 5,400 | 5,360 | 5,100 | 29,020 | 154,096,200 |
04/05/2020 | 5,400 | -0.40 ▼ | -7.41 | 5,800 | 5,590 | 5,400 | 79,973 | 431,854,200 |
01/05/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,650 | 5,920 | 5,600 | 52,006 | 301,634,800 |
30/04/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,650 | 5,920 | 5,600 | 52,006 | 301,634,800 |
29/04/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,650 | 5,920 | 5,600 | 52,006 | 301,634,800 |
28/04/2020 | 5,650 | 0.00 ■■ | 0.00 | 5,650 | 5,690 | 5,500 | 31,887 | 180,161,550 |
27/04/2020 | 5,650 | 0.00 ■■ | 0.00 | 5,680 | 5,740 | 5,600 | 28,999 | 163,844,350 |
26/04/2020 | 5,680 | 0.00 ■■ | 0.00 | 5,690 | 5,740 | 5,510 | 26,612 | 151,156,160 |
24/04/2020 | 5,680 | 0.00 ■■ | 0.00 | 5,690 | 5,740 | 5,510 | 26,612 | 151,156,160 |
23/04/2020 | 5,690 | 0.10 ▲ | 1.76 | 5,560 | 5,890 | 5,600 | 62,212 | 353,986,280 |
22/04/2020 | 5,560 | 0.40 ▲ | 7.19 | 5,200 | 5,560 | 5,100 | 59,047 | 328,301,320 |
21/04/2020 | 5,200 | -0.30 ▼ | -5.77 | 5,450 | 5,700 | 5,100 | 73,312 | 381,222,400 |
20/04/2020 | 5,450 | 0.00 ■■ | 0.00 | 5,450 | 5,780 | 5,450 | 101,337 | 552,286,650 |
19/04/2020 | 5,450 | 0.40 ▲ | 7.34 | 5,100 | 5,450 | 5,150 | 49,701 | 270,870,450 |
17/04/2020 | 5,450 | 0.40 ▲ | 7.34 | 5,100 | 5,450 | 5,150 | 49,701 | 270,870,450 |
16/04/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,020 | 5,350 | 5,020 | 40,502 | 206,560,200 |
15/04/2020 | 5,020 | 0.30 ▲ | 5.98 | 4,700 | 5,020 | 4,700 | 54,336 | 272,766,720 |
14/04/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,720 | 4,620 | 21,103 | 99,184,100 |
13/04/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 36,537 | 171,723,900 |
12/04/2020 | 4,600 | -0.10 ▼ | -2.17 | 4,720 | 4,740 | 4,580 | 33,692 | 154,983,200 |
10/04/2020 | 4,600 | -0.10 ▼ | -2.17 | 4,720 | 4,740 | 4,580 | 33,692 | 154,983,200 |
09/04/2020 | 4,720 | 0.10 ▲ | 2.12 | 4,570 | 4,850 | 4,500 | 54,871 | 258,991,120 |
08/04/2020 | 4,570 | 0.00 ■■ | 0.00 | 4,570 | 4,600 | 4,400 | 33,834 | 154,621,380 |
07/04/2020 | 4,570 | 0.10 ▲ | 2.19 | 4,510 | 4,820 | 4,490 | 51,752 | 236,506,640 |
06/04/2020 | 4,510 | 0.30 ▲ | 6.65 | 4,220 | 4,510 | 4,380 | 82,115 | 370,338,650 |
03/04/2020 | 4,220 | 0.30 ▲ | 7.11 | 3,950 | 4,220 | 4,160 | 42,981 | 181,379,820 |
02/04/2020 | 3,950 | 0.30 ▲ | 7.59 | 3,700 | 3,950 | 3,620 | 27,301 | 107,838,950 |
01/04/2020 | 3,950 | 0.30 ▲ | 7.59 | 3,700 | 3,950 | 3,620 | 27,301 | 107,838,950 |
31/03/2020 | 3,700 | -0.30 ▼ | -8.11 | 3,960 | 4,000 | 3,690 | 44,792 | 165,730,400 |
30/03/2020 | 3,960 | -0.30 ▼ | -7.58 | 4,250 | 4,050 | 3,960 | 59,944 | 237,378,240 |
29/03/2020 | 4,250 | -0.10 ▼ | -2.35 | 4,320 | 4,350 | 4,230 | 28,724 | 122,077,000 |
27/03/2020 | 4,250 | -0.10 ▼ | -2.35 | 4,320 | 4,350 | 4,230 | 28,724 | 122,077,000 |
26/03/2020 | 4,320 | 0.00 ■■ | 0.00 | 4,320 | 4,410 | 4,290 | 22,916 | 98,997,120 |
25/03/2020 | 4,320 | 0.10 ▲ | 2.31 | 4,250 | 4,430 | 4,250 | 35,518 | 153,437,760 |
24/03/2020 | 4,250 | -0.30 ▼ | -7.06 | 4,520 | 4,370 | 4,210 | 59,643 | 253,482,750 |
23/03/2020 | 4,520 | -0.30 ▼ | -6.64 | 4,850 | 4,760 | 4,520 | 23,642 | 106,861,840 |
22/03/2020 | 4,850 | -0.20 ▼ | -4.12 | 5,050 | 5,100 | 4,850 | 28,829 | 139,820,650 |
20/03/2020 | 4,850 | -0.20 ▼ | -4.12 | 5,050 | 5,100 | 4,850 | 28,829 | 139,820,650 |
19/03/2020 | 5,050 | -0.20 ▼ | -3.96 | 5,200 | 5,190 | 5,000 | 27,604 | 139,400,200 |
18/03/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,340 | 5,160 | 17,041 | 88,613,200 |
17/03/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,220 | 4,920 | 26,418 | 137,373,600 |
16/03/2020 | 5,200 | -0.09 ▼ | -1.73 | 5,290 | 5,440 | 5,200 | 418,510 | 2,176,252,000 |
14/03/2020 | 5,290 | -0.39 ▼ | -7.37 | 5,680 | 5,600 | 5,290 | 563,980 | 2,983,454,200 |
13/03/2020 | 5,290 | -0.39 ▼ | -7.37 | 5,680 | 5,600 | 5,290 | 563,980 | 2,983,454,200 |
12/03/2020 | 5,680 | -0.42 ▼ | -7.39 | 6,100 | 5,900 | 5,680 | 280,350 | 1,592,388,000 |
11/03/2020 | 6,100 | -0.17 ▼ | -2.79 | 6,270 | 6,490 | 5,960 | 240,160 | 1,464,976,000 |
10/03/2020 | 6,270 | 0.00 ■■ | 0.00 | 6,280 | 6,300 | 6,100 | 12,174 | 76,330,980 |
09/03/2020 | 6,280 | -0.50 ▼ | -7.96 | 6,750 | 6,450 | 6,280 | 26,312 | 165,239,360 |
07/03/2020 | 6,750 | 0.40 ▲ | 5.93 | 6,400 | 6,830 | 6,400 | 40,980 | 276,615,000 |
06/03/2020 | 6,750 | 0.40 ▲ | 5.93 | 6,400 | 6,830 | 6,400 | 40,980 | 276,615,000 |
05/03/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,350 | 18,740 | 119,936,000 |
04/03/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,390 | 6,450 | 6,260 | 7,774 | 49,753,600 |
03/03/2020 | 6,390 | 0.20 ▲ | 3.13 | 6,230 | 6,390 | 6,230 | 16,008 | 102,291,120 |
02/03/2020 | 6,230 | 0.00 ■■ | 0.00 | 6,220 | 6,290 | 6,220 | 12,126 | 75,544,980 |
28/02/2020 | 6,220 | -0.20 ▼ | -3.22 | 6,370 | 6,360 | 6,220 | 18,889 | 117,489,580 |
27/02/2020 | 6,370 | 0.10 ▲ | 1.57 | 6,300 | 6,410 | 6,270 | 10,131 | 64,534,470 |
26/02/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,450 | 6,420 | 6,290 | 26,270 | 165,501,000 |
25/02/2020 | 6,450 | 0.00 ■■ | 0.00 | 6,410 | 6,500 | 6,400 | 18,425 | 118,841,250 |
24/02/2020 | 6,410 | -0.40 ▼ | -6.24 | 6,800 | 6,700 | 6,390 | 36,271 | 232,497,110 |
21/02/2020 | 6,800 | -0.30 ▼ | -4.41 | 7,060 | 7,060 | 6,750 | 21,587 | 146,791,600 |
20/02/2020 | 7,060 | 0.00 ■■ | 0.00 | 7,050 | 7,150 | 7,050 | 13,863 | 97,872,780 |
19/02/2020 | 7,050 | -0.10 ▼ | -1.42 | 7,120 | 7,250 | 7,040 | 9,691 | 68,321,550 |
18/02/2020 | 7,120 | 0.30 ▲ | 4.21 | 6,850 | 7,180 | 6,800 | 28,153 | 200,449,360 |
17/02/2020 | 6,850 | 0.10 ▲ | 1.46 | 6,750 | 6,900 | 6,800 | 12,470 | 85,419,500 |
15/02/2020 | 6,750 | 0.10 ▲ | 1.48 | 6,680 | 6,900 | 6,670 | 22,825 | 154,068,750 |
14/02/2020 | 6,750 | 0.10 ▲ | 1.48 | 6,680 | 6,900 | 6,670 | 22,825 | 154,068,750 |
13/02/2020 | 6,680 | 0.00 ■■ | 0.00 | 6,690 | 6,720 | 6,610 | 11,915 | 79,592,200 |
12/02/2020 | 6,690 | 0.10 ▲ | 1.49 | 6,600 | 6,750 | 6,600 | 23,356 | 156,251,640 |
11/02/2020 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,780 | 6,600 | 12,505 | 82,533,000 |
10/02/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,810 | 6,500 | 15,350 | 102,845,000 |
09/02/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,850 | 6,950 | 6,800 | 12,325 | 83,810,000 |
07/02/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,850 | 6,950 | 6,800 | 12,325 | 83,810,000 |
06/02/2020 | 6,850 | 0.30 ▲ | 4.38 | 6,520 | 6,940 | 6,520 | 16,889 | 115,689,650 |
05/02/2020 | 6,520 | 0.10 ▲ | 1.53 | 6,430 | 6,590 | 6,430 | 13,482 | 87,902,640 |
04/02/2020 | 6,430 | 0.10 ▲ | 1.56 | 6,350 | 6,540 | 6,100 | 25,120 | 161,521,600 |
03/02/2020 | 6,350 | -0.40 ▼ | -6.30 | 6,770 | 6,750 | 6,300 | 67,517 | 428,732,950 |
02/02/2020 | 6,770 | -0.50 ▼ | -7.39 | 7,220 | 7,290 | 6,770 | 34,848 | 235,920,960 |
31/01/2020 | 6,770 | -0.50 ▼ | -7.39 | 7,220 | 7,290 | 6,770 | 34,848 | 235,920,960 |
30/01/2020 | 7,220 | -0.30 ▼ | -4.16 | 7,510 | 7,480 | 7,200 | 15,005 | 108,336,100 |
29/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
28/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
27/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
26/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
24/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
23/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
22/01/2020 | 7,510 | 0.00 ■■ | 0.00 | 7,510 | 7,570 | 7,400 | 11,055 | 83,023,050 |
21/01/2020 | 7,510 | 0.10 ▲ | 1.33 | 7,410 | 7,580 | 7,410 | 137,080 | 1,029,470,800 |
20/01/2020 | 7,410 | 0.12 ▲ | 1.62 | 7,290 | 7,500 | 7,300 | 159,510 | 1,181,969,100 |
17/01/2020 | 7,290 | 0.01 ▲ | 0.14 | 7,280 | 7,500 | 7,190 | 220,340 | 1,606,278,600 |
16/01/2020 | 7,280 | 0.08 ▲ | 1.10 | 7,200 | 7,290 | 7,170 | 71,750 | 522,340,000 |
15/01/2020 | 7,200 | -0.06 ▼ | -0.83 | 7,260 | 7,260 | 7,000 | 339,870 | 2,447,064,000 |
14/01/2020 | 7,320 | -0.09 ▼ | -1.23 | 7,410 | 7,480 | 7,310 | 3,220 | 23,570,400 |
13/01/2020 | 7,410 | -0.10 ▼ | -1.35 | 7,520 | 7,610 | 7,350 | 17,132 | 126,948,120 |
10/01/2020 | 7,520 | -0.10 ▼ | -1.33 | 7,640 | 7,640 | 7,500 | 16,987 | 127,742,240 |
09/01/2020 | 7,640 | 0.10 ▲ | 1.31 | 7,510 | 7,780 | 7,510 | 14,352 | 109,649,280 |
08/01/2020 | 7,510 | -0.30 ▼ | -3.99 | 7,820 | 7,840 | 7,450 | 33,502 | 251,600,020 |
07/01/2020 | 7,820 | -0.10 ▼ | -1.28 | 7,960 | 7,960 | 7,800 | 29,474 | 230,486,680 |
06/01/2020 | 7,960 | -0.10 ▼ | -1.26 | 8,050 | 8,150 | 7,960 | 23,018 | 183,223,280 |
03/01/2020 | 8,050 | -0.10 ▼ | -1.24 | 8,150 | 8,240 | 8,050 | 32,834 | 264,313,700 |
02/01/2020 | 8,150 | 0.00 ■■ | 0.00 | 8,120 | 8,250 | 8,130 | 11,837 | 96,471,550 |
31/12/2019 | 8,120 | -0.20 ▼ | -2.46 | 8,340 | 8,300 | 8,100 | 20,152 | 163,634,240 |
30/12/2019 | 8,340 | 0.00 ■■ | 0.00 | 8,370 | 8,380 | 8,290 | 10,305 | 85,943,700 |
28/12/2019 | 8,370 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,310 | 6,475 | 54,195,750 |
27/12/2019 | 8,370 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,310 | 6,475 | 54,195,750 |
26/12/2019 | 8,400 | 0.30 ▲ | 3.57 | 8,130 | 8,550 | 8,200 | 47,374 | 397,941,600 |
25/12/2019 | 8,130 | 0.00 ■■ | 0.00 | 8,150 | 8,240 | 8,130 | 7,712 | 62,698,560 |
24/12/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,150 | 8,200 | 8,100 | 7,568 | 61,679,200 |
23/12/2019 | 8,150 | -0.20 ▼ | -2.45 | 8,300 | 8,300 | 8,150 | 11,560 | 94,214,000 |
21/12/2019 | 8,300 | 0.15 ▲ | 1.81 | 8,150 | 8,320 | 8,120 | 249,470 | 2,070,601,000 |
20/12/2019 | 8,300 | 0.15 ▲ | 1.81 | 8,150 | 8,320 | 8,120 | 249,470 | 2,070,601,000 |
19/12/2019 | 8,150 | 0.10 ▲ | 1.23 | 8,100 | 8,200 | 8,100 | 7,086 | 57,750,900 |
18/12/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,320 | 8,300 | 8,100 | 20,623 | 167,046,300 |
17/12/2019 | 8,320 | 0.10 ▲ | 1.20 | 8,270 | 8,380 | 8,270 | 34,266 | 285,093,120 |
16/12/2019 | 8,270 | 0.10 ▲ | 1.21 | 8,200 | 8,300 | 8,150 | 17,631 | 145,808,370 |
14/12/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,150 | 8,350 | 8,080 | 21,869 | 179,325,800 |
13/12/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,150 | 8,350 | 8,080 | 21,869 | 179,325,800 |
12/12/2019 | 8,150 | -0.30 ▼ | -3.68 | 8,430 | 8,200 | 8,050 | 20,053 | 163,431,950 |
11/12/2019 | 8,430 | 0.00 ■■ | 0.00 | 8,460 | 8,580 | 8,430 | 58,438 | 492,632,340 |
10/12/2019 | 8,460 | -0.10 ▼ | -1.18 | 8,540 | 8,570 | 8,460 | 25,799 | 218,259,540 |
09/12/2019 | 8,540 | 0.20 ▲ | 2.34 | 8,340 | 8,570 | 8,340 | 45,636 | 389,731,440 |
07/12/2019 | 8,340 | 0.10 ▲ | 1.20 | 8,280 | 8,400 | 8,200 | 24,194 | 201,777,960 |
06/12/2019 | 8,340 | 0.10 ▲ | 1.20 | 8,280 | 8,400 | 8,200 | 24,194 | 201,777,960 |
05/12/2019 | 8,280 | 0.20 ▲ | 2.42 | 8,110 | 8,280 | 8,110 | 30,178 | 249,873,840 |
04/12/2019 | 8,110 | 0.10 ▲ | 1.23 | 8,000 | 0 | 0 | 31,077 | 252,034,470 |
03/12/2019 | 8,000 | -0.30 ▼ | -3.75 | 8,340 | 8,340 | 8,000 | 46,914 | 375,312,000 |
02/12/2019 | 8,340 | 0.00 ■■ | 0.00 | 8,340 | 8,340 | 8,160 | 51,962 | 433,363,080 |
29/11/2019 | 8,340 | -0.10 ▼ | -1.20 | 8,390 | 8,400 | 8,310 | 20,426 | 170,352,840 |
28/11/2019 | 8,390 | -0.10 ▼ | -1.19 | 8,540 | 8,550 | 8,330 | 40,278 | 337,932,420 |
27/11/2019 | 8,540 | 0.00 ■■ | 0.00 | 8,490 | 8,700 | 8,480 | 28,975 | 247,446,500 |
26/11/2019 | 8,490 | 0.00 ■■ | 0.00 | 8,500 | 8,580 | 8,480 | 20,995 | 178,247,550 |
25/11/2019 | 8,500 | -0.30 ▼ | -3.53 | 8,770 | 8,780 | 8,500 | 37,471 | 318,503,500 |
23/11/2019 | 8,770 | -0.10 ▼ | -1.14 | 8,830 | 8,980 | 8,600 | 60,410 | 529,795,700 |
22/11/2019 | 8,770 | -0.10 ▼ | -1.14 | 8,830 | 8,980 | 8,600 | 60,410 | 529,795,700 |
21/11/2019 | 8,830 | 0.10 ▲ | 1.13 | 8,750 | 8,880 | 8,700 | 101,069 | 892,439,270 |
20/11/2019 | 8,750 | 0.20 ▲ | 2.29 | 8,550 | 8,750 | 8,500 | 52,500 | 459,375,000 |
19/11/2019 | 8,550 | 0.20 ▲ | 2.34 | 8,400 | 8,550 | 8,450 | 28,464 | 243,367,200 |
18/11/2019 | 8,400 | 0.10 ▲ | 1.19 | 8,350 | 8,620 | 8,400 | 64,957 | 545,638,800 |
15/11/2019 | 8,350 | -0.20 ▼ | -2.40 | 8,500 | 8,530 | 8,350 | 64,405 | 537,781,750 |
14/11/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,580 | 8,590 | 8,480 | 67,043 | 569,865,500 |
13/11/2019 | 8,580 | 0.00 ■■ | 0.00 | 8,570 | 8,580 | 8,500 | 70,863 | 608,004,540 |
12/11/2019 | 8,570 | 0.00 ■■ | 0.00 | 8,550 | 8,650 | 8,540 | 103,119 | 883,729,830 |
11/11/2019 | 8,550 | 0.10 ▲ | 1.17 | 8,450 | 8,580 | 8,370 | 44,216 | 378,046,800 |
08/11/2019 | 8,450 | 0.00 ■■ | 0.00 | 8,430 | 8,450 | 8,320 | 24,091 | 203,568,950 |
07/11/2019 | 8,430 | 0.20 ▲ | 2.37 | 8,260 | 8,430 | 8,270 | 48,925 | 412,437,750 |
06/11/2019 | 8,260 | 0.10 ▲ | 1.21 | 8,140 | 8,440 | 8,150 | 75,184 | 621,019,840 |
05/11/2019 | 8,140 | 0.00 ■■ | 0.00 | 8,120 | 8,180 | 8,100 | 25,640 | 208,709,600 |
04/11/2019 | 8,120 | -0.10 ▼ | -1.23 | 8,180 | 8,200 | 8,100 | 38,789 | 314,966,680 |
03/11/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,190 | 8,240 | 8,140 | 30,240 | 247,363,200 |
01/11/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,190 | 8,240 | 8,140 | 30,240 | 247,363,200 |
31/10/2019 | 8,190 | -0.10 ▼ | -1.22 | 8,280 | 8,330 | 8,150 | 31,618 | 258,951,420 |
30/10/2019 | 8,280 | 0.20 ▲ | 2.42 | 8,100 | 8,350 | 8,230 | 56,471 | 467,579,880 |
29/10/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,180 | 8,180 | 8,080 | 14,229 | 115,254,900 |
28/10/2019 | 8,180 | 0.10 ▲ | 1.22 | 8,120 | 8,240 | 8,100 | 29,673 | 242,725,140 |
25/10/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,100 | 8,170 | 8,050 | 44,041 | 357,612,920 |
24/10/2019 | 8,100 | -0.30 ▼ | -3.70 | 8,430 | 8,440 | 8,000 | 85,549 | 692,946,900 |
23/10/2019 | 8,430 | 0.00 ■■ | 0.00 | 8,450 | 8,500 | 8,400 | 15,819 | 133,354,170 |
22/10/2019 | 8,450 | 0.00 ■■ | 0.00 | 8,450 | 8,520 | 8,400 | 33,199 | 280,531,550 |
21/10/2019 | 8,450 | 0.00 ■■ | 0.00 | 8,460 | 8,530 | 8,410 | 19,892 | 168,087,400 |
18/10/2019 | 8,460 | -0.10 ▼ | -1.18 | 8,520 | 8,650 | 8,460 | 42,669 | 360,979,740 |
17/10/2019 | 8,520 | 0.00 ■■ | 0.00 | 8,540 | 8,780 | 8,520 | 48,776 | 415,571,520 |
16/10/2019 | 8,540 | -0.30 ▼ | -3.51 | 8,800 | 8,880 | 8,460 | 137,920 | 1,177,836,800 |
15/10/2019 | 8,800 | -0.20 ▼ | -2.27 | 8,960 | 9,050 | 8,800 | 40,338 | 354,974,400 |
14/10/2019 | 8,960 | -0.10 ▼ | -1.12 | 9,050 | 9,100 | 8,960 | 48,375 | 433,440,000 |
11/10/2019 | 9,050 | -0.10 ▼ | -1.10 | 9,110 | 9,190 | 8,900 | 55,093 | 498,591,650 |
10/10/2019 | 9,110 | -0.70 ▼ | -7.68 | 9,850 | 9,350 | 9,110 | 40,674 | 370,540,140 |
09/10/2019 | 9,850 | 0.00 ■■ | 0.00 | 9,800 | 9,980 | 9,720 | 87,157 | 858,496,450 |
08/10/2019 | 9,800 | -0.20 ▼ | -2.04 | 9,970 | 9,970 | 9,800 | 85,076 | 833,744,800 |
07/10/2019 | 9,970 | -0.20 ▼ | -2.01 | 10,150 | 10,300 | 9,970 | 67,014 | 668,129,580 |
04/10/2019 | 10,150 | 0.40 ▲ | 3.94 | 9,800 | 10,200 | 9,900 | 184,301 | 1,870,655,150 |
03/10/2019 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 9,800 | 9,460 | 85,654 | 839,409,200 |
02/10/2019 | 9,600 | -0.10 ▼ | -1.04 | 9,690 | 9,800 | 9,500 | 58,463 | 561,244,800 |
01/10/2019 | 9,690 | -0.10 ▼ | -1.03 | 9,800 | 9,900 | 9,660 | 46,059 | 446,311,710 |
30/09/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,680 | 9,870 | 9,670 | 56,599 | 554,670,200 |
27/09/2019 | 9,680 | -0.10 ▼ | -1.03 | 9,800 | 9,840 | 9,680 | 56,725 | 549,098,000 |
26/09/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,680 | 9,950 | 9,690 | 111,908 | 1,096,698,400 |
25/09/2019 | 9,680 | 0.30 ▲ | 3.10 | 9,340 | 9,800 | 9,340 | 112,983 | 1,093,675,440 |
24/09/2019 | 9,340 | 0.20 ▲ | 2.14 | 9,150 | 9,350 | 9,240 | 29,255 | 273,241,700 |
23/09/2019 | 9,150 | 0.00 ■■ | 0.00 | 9,170 | 9,390 | 9,150 | 49,863 | 456,246,450 |
20/09/2019 | 9,170 | -0.10 ▼ | -1.09 | 9,300 | 9,340 | 9,160 | 37,249 | 341,573,330 |
19/09/2019 | 9,300 | 0.00 ■■ | 0.00 | 9,270 | 9,400 | 9,270 | 18,147 | 168,767,100 |
18/09/2019 | 9,270 | -0.10 ▼ | -1.08 | 9,390 | 9,450 | 9,270 | 25,668 | 237,942,360 |
17/09/2019 | 9,390 | 0.10 ▲ | 1.06 | 9,250 | 9,390 | 9,230 | 62,452 | 586,424,280 |
16/09/2019 | 9,250 | -0.10 ▼ | -1.08 | 9,300 | 9,380 | 9,250 | 23,440 | 216,820,000 |
13/09/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,430 | 9,270 | 52,817 | 491,198,100 |
12/09/2019 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,550 | 9,370 | 54,992 | 516,924,800 |
11/09/2019 | 9,400 | 0.20 ▲ | 2.13 | 9,160 | 9,400 | 9,150 | 33,983 | 319,440,200 |
10/09/2019 | 9,390 | 0.09 ▲ | 0.96 | 9,300 | 9,390 | 9,150 | 73,430 | 689,507,700 |
09/09/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,300 | 22,363 | 207,975,900 |
06/09/2019 | 9,400 | -0.10 ▼ | -1.06 | 9,460 | 9,580 | 9,360 | 17,009 | 159,884,600 |
05/09/2019 | 9,460 | -0.10 ▼ | -1.06 | 9,600 | 9,790 | 9,450 | 33,741 | 319,189,860 |
04/09/2019 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,600 | 9,200 | 42,509 | 408,086,400 |
03/09/2019 | 9,300 | -0.20 ▼ | -2.15 | 9,530 | 9,500 | 9,300 | 42,660 | 396,738,000 |
30/08/2019 | 9,530 | 0.10 ▲ | 1.05 | 9,430 | 9,530 | 9,340 | 48,406 | 461,309,180 |
29/08/2019 | 9,430 | 0.40 ▲ | 4.24 | 9,040 | 9,450 | 9,050 | 77,657 | 732,305,510 |
28/08/2019 | 9,040 | 0.00 ■■ | 0.00 | 9,080 | 9,130 | 9,040 | 26,175 | 236,622,000 |
27/08/2019 | 9,080 | 0.00 ■■ | 0.00 | 9,060 | 9,190 | 9,010 | 54,357 | 493,561,560 |
26/08/2019 | 9,060 | -0.20 ▼ | -2.21 | 9,220 | 9,200 | 9,010 | 58,365 | 528,786,900 |
23/08/2019 | 9,220 | -0.10 ▼ | -1.08 | 9,320 | 9,390 | 9,210 | 56,183 | 518,007,260 |
22/08/2019 | 9,320 | -0.10 ▼ | -1.07 | 9,380 | 9,460 | 9,310 | 50,014 | 466,130,480 |
21/08/2019 | 9,380 | 0.00 ■■ | 0.00 | 9,400 | 9,520 | 9,380 | 32,925 | 308,836,500 |
20/08/2019 | 9,400 | 0.10 ▲ | 1.06 | 9,290 | 9,500 | 9,320 | 41,892 | 393,784,800 |
19/08/2019 | 9,290 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,210 | 33,350 | 309,821,500 |
16/08/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,480 | 9,220 | 50,922 | 473,574,600 |
15/08/2019 | 9,400 | -0.30 ▼ | -3.19 | 9,670 | 9,670 | 9,200 | 140,064 | 1,316,601,600 |
14/08/2019 | 9,670 | 0.00 ■■ | 0.00 | 9,630 | 9,790 | 9,630 | 36,733 | 355,208,110 |
13/08/2019 | 9,630 | 0.00 ■■ | 0.00 | 9,600 | 9,770 | 9,590 | 69,101 | 665,442,630 |
12/08/2019 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,900 | 9,400 | 96,382 | 925,267,200 |
09/08/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,770 | 10,150 | 9,710 | 96,436 | 945,072,800 |
08/08/2019 | 9,770 | 0.00 ■■ | 0.00 | 9,770 | 9,840 | 9,630 | 61,928 | 605,036,560 |
07/08/2019 | 9,770 | 0.00 ■■ | 0.00 | 9,760 | 9,900 | 9,750 | 36,374 | 355,373,980 |
06/08/2019 | 9,760 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,740 | 90,252 | 880,859,520 |
05/08/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,950 | 10,050 | 9,850 | 102,131 | 1,011,096,900 |
02/08/2019 | 9,950 | 0.00 ■■ | 0.00 | 9,940 | 10,150 | 9,830 | 54,270 | 539,986,500 |
01/08/2019 | 9,940 | 0.10 ▲ | 1.01 | 9,800 | 10,050 | 9,800 | 91,952 | 914,002,880 |
31/07/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,890 | 9,700 | 106,026 | 1,039,054,800 |
30/07/2019 | 9,700 | -0.50 ▼ | -5.15 | 10,200 | 10,250 | 9,510 | 182,755 | 1,772,723,500 |
29/07/2019 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,500 | 10,150 | 62,365 | 636,123,000 |
26/07/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 93,361 | 970,954,400 |
25/07/2019 | 10,400 | 0.10 ▲ | 0.96 | 10,350 | 10,550 | 10,300 | 104,620 | 1,088,048,000 |
24/07/2019 | 10,350 | -0.10 ▼ | -0.97 | 10,450 | 10,600 | 10,350 | 76,705 | 793,896,750 |
23/07/2019 | 10,450 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,300 | 54,719 | 571,813,550 |
22/07/2019 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,700 | 10,400 | 69,100 | 718,640,000 |
19/07/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,500 | 114,661 | 1,215,406,600 |
18/07/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,450 | 49,761 | 527,466,600 |
17/07/2019 | 10,600 | -0.20 ▼ | -1.89 | 10,750 | 10,800 | 10,600 | 62,193 | 659,245,800 |
16/07/2019 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,900 | 10,650 | 79,310 | 852,582,500 |
15/07/2019 | 10,750 | 0.40 ▲ | 3.72 | 10,400 | 10,900 | 10,400 | 206,763 | 2,222,702,250 |
12/07/2019 | 10,400 | -0.20 ▼ | -1.92 | 10,550 | 10,650 | 10,350 | 62,340 | 648,336,000 |
11/07/2019 | 10,550 | 0.10 ▲ | 0.95 | 10,450 | 10,800 | 10,450 | 149,920 | 1,581,656,000 |
10/07/2019 | 10,450 | 0.30 ▲ | 2.87 | 10,150 | 10,550 | 10,300 | 218,550 | 2,283,847,500 |
09/07/2019 | 10,150 | 0.20 ▲ | 1.97 | 10,000 | 10,150 | 9,960 | 47,478 | 481,901,700 |
08/07/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,150 | 9,990 | 55,511 | 555,110,000 |
05/07/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,250 | 10,100 | 40,350 | 407,535,000 |
04/07/2019 | 10,200 | 0.20 ▲ | 1.96 | 9,970 | 10,350 | 9,970 | 137,355 | 1,401,021,000 |
03/07/2019 | 9,970 | 0.10 ▲ | 1.00 | 9,880 | 9,980 | 9,900 | 21,132 | 210,686,040 |
02/07/2019 | 9,880 | 0.00 ■■ | 0.00 | 9,860 | 9,980 | 9,880 | 39,177 | 387,068,760 |
01/07/2019 | 9,860 | 0.00 ■■ | 0.00 | 9,860 | 10,000 | 9,850 | 32,499 | 320,440,140 |
28/06/2019 | 9,860 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,850 | 30,667 | 302,376,620 |
27/06/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,950 | 10,100 | 9,850 | 58,510 | 579,249,000 |
26/06/2019 | 9,950 | -0.30 ▼ | -3.02 | 10,200 | 10,200 | 9,950 | 58,208 | 579,169,600 |
25/06/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,150 | 10,250 | 10,100 | 29,499 | 300,889,800 |
24/06/2019 | 10,150 | 0.10 ▲ | 0.99 | 10,100 | 10,400 | 10,150 | 65,687 | 666,723,050 |
21/06/2019 | 10,100 | 0.20 ▲ | 1.98 | 9,950 | 10,200 | 9,950 | 81,136 | 819,473,600 |
20/06/2019 | 9,950 | 0.00 ■■ | 0.00 | 9,900 | 10,150 | 9,900 | 43,157 | 429,412,150 |
19/06/2019 | 9,900 | -0.10 ▼ | -1.01 | 9,980 | 10,000 | 9,810 | 36,733 | 363,656,700 |
18/06/2019 | 9,980 | 0.20 ▲ | 2.00 | 9,810 | 9,980 | 9,830 | 23,624 | 235,767,520 |
17/06/2019 | 9,810 | -0.30 ▼ | -3.06 | 10,100 | 10,150 | 9,810 | 38,971 | 382,305,510 |
16/06/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,050 | 10,300 | 10,050 | 49,052 | 495,425,200 |
14/06/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,050 | 10,300 | 10,050 | 49,052 | 495,425,200 |
13/06/2019 | 10,050 | 0.10 ▲ | 1.00 | 9,970 | 10,200 | 9,910 | 68,414 | 687,560,700 |
11/06/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,720 | 9,880 | 9,700 | 72,000 | 698,400,000 |
10/06/2019 | 9,720 | 0.00 ■■ | 0.00 | 9,720 | 9,850 | 9,670 | 40,618 | 394,806,960 |
09/06/2019 | 9,720 | 0.10 ▲ | 1.03 | 9,610 | 9,800 | 9,620 | 25,985 | 252,574,200 |
07/06/2019 | 9,720 | 0.10 ▲ | 1.03 | 9,610 | 9,800 | 9,620 | 25,985 | 252,574,200 |
06/06/2019 | 9,610 | -0.10 ▼ | -1.04 | 9,700 | 9,790 | 9,500 | 46,404 | 445,942,440 |
05/06/2019 | 9,700 | -0.10 ▼ | -1.03 | 9,750 | 9,900 | 9,650 | 43,132 | 418,380,400 |
04/06/2019 | 9,750 | 0.10 ▲ | 1.03 | 9,610 | 9,860 | 9,600 | 63,381 | 617,964,750 |
03/06/2019 | 9,610 | -0.60 ▼ | -6.24 | 10,250 | 10,200 | 9,610 | 136,831 | 1,314,945,910 |
02/06/2019 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,450 | 10,250 | 85,634 | 877,748,500 |
31/05/2019 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,450 | 10,250 | 85,634 | 877,748,500 |
30/05/2019 | 10,350 | -0.30 ▼ | -2.90 | 10,600 | 10,600 | 10,350 | 50,762 | 525,386,700 |
29/05/2019 | 10,600 | 0.60 ▲ | 5.66 | 9,990 | 10,650 | 9,930 | 185,649 | 1,967,879,400 |
28/05/2019 | 9,990 | 0.00 ■■ | 0.00 | 9,990 | 10,100 | 9,920 | 54,068 | 540,139,320 |
27/05/2019 | 9,990 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 9,990 | 50,202 | 501,517,980 |
26/05/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,050 | 69,570 | 702,657,000 |
24/05/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,050 | 69,570 | 702,657,000 |
23/05/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,150 | 55,195 | 562,989,000 |
22/05/2019 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,500 | 10,200 | 57,788 | 589,437,600 |
21/05/2019 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,700 | 10,400 | 75,550 | 785,720,000 |
20/05/2019 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,700 | 10,250 | 139,888 | 1,482,812,800 |
19/05/2019 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,250 | 10,050 | 61,951 | 631,900,200 |
17/05/2019 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,250 | 10,050 | 61,951 | 631,900,200 |
16/05/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,350 | 10,100 | 85,879 | 867,377,900 |
15/05/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,400 | 10,200 | 70,969 | 723,883,800 |
14/05/2019 | 10,250 | 0.10 ▲ | 0.98 | 10,200 | 10,250 | 9,990 | 59,275 | 607,568,750 |
13/05/2019 | 10,200 | 0.30 ▲ | 2.94 | 9,950 | 10,350 | 9,950 | 64,953 | 662,520,600 |
12/05/2019 | 9,950 | 0.10 ▲ | 1.01 | 9,850 | 9,950 | 9,810 | 58,975 | 586,801,250 |
10/05/2019 | 9,950 | 0.10 ▲ | 1.01 | 9,850 | 9,950 | 9,810 | 58,975 | 586,801,250 |
09/05/2019 | 9,850 | -0.10 ▼ | -1.02 | 9,920 | 10,000 | 9,850 | 84,152 | 828,897,200 |
08/05/2019 | 9,920 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,770 | 64,115 | 636,020,800 |
07/05/2019 | 9,900 | 0.00 ■■ | 0.00 | 9,950 | 10,200 | 9,850 | 176,001 | 1,742,409,900 |
06/05/2019 | 9,950 | -0.60 ▼ | -6.03 | 10,550 | 10,500 | 9,950 | 309,342 | 3,077,952,900 |
05/05/2019 | 10,550 | -0.20 ▼ | -1.90 | 10,750 | 10,750 | 10,550 | 69,644 | 734,744,200 |
03/05/2019 | 10,550 | -0.20 ▼ | -1.90 | 10,750 | 10,750 | 10,550 | 69,644 | 734,744,200 |
02/05/2019 | 10,750 | 0.40 ▲ | 3.72 | 10,400 | 10,900 | 10,600 | 80,403 | 864,332,250 |
01/05/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,650 | 10,350 | 63,092 | 656,156,800 |
30/04/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,650 | 10,350 | 63,092 | 656,156,800 |
29/04/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,650 | 10,350 | 63,092 | 656,156,800 |
28/04/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,650 | 10,350 | 63,092 | 656,156,800 |
26/04/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,650 | 10,350 | 63,092 | 656,156,800 |
25/04/2019 | 10,400 | -0.40 ▼ | -3.85 | 10,800 | 10,750 | 10,400 | 84,825 | 882,180,000 |
24/04/2019 | 10,800 | 0.30 ▲ | 2.78 | 10,550 | 10,850 | 10,650 | 66,739 | 720,781,200 |
23/04/2019 | 10,550 | 0.10 ▲ | 0.95 | 10,500 | 10,700 | 10,450 | 73,563 | 776,089,650 |
22/04/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,550 | 10,600 | 10,200 | 145,483 | 1,527,571,500 |
21/04/2019 | 10,550 | -0.40 ▼ | -3.79 | 11,000 | 11,050 | 10,550 | 80,582 | 850,140,100 |
19/04/2019 | 10,550 | -0.40 ▼ | -3.79 | 11,000 | 11,050 | 10,550 | 80,582 | 850,140,100 |
18/04/2019 | 11,000 | -0.30 ▼ | -2.73 | 11,250 | 11,100 | 10,500 | 268,882 | 2,957,702,000 |
17/04/2019 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 12,100 | 11,250 | 502,117 | 5,648,816,250 |
16/04/2019 | 12,050 | -0.20 ▼ | -1.66 | 12,250 | 12,250 | 11,900 | 166,631 | 2,007,903,550 |
15/04/2019 | 12,250 | 0.30 ▲ | 2.45 | 12,000 | 12,300 | 11,950 | 139,001 | 1,702,762,250 |
12/04/2019 | 12,250 | 0.30 ▲ | 2.45 | 12,000 | 12,300 | 11,950 | 139,001 | 1,702,762,250 |
11/04/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,350 | 11,900 | 177,612 | 2,131,344,000 |
10/04/2019 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,100 | 11,650 | 156,961 | 1,867,835,900 |
09/04/2019 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,250 | 11,800 | 265,491 | 3,132,793,800 |
08/04/2019 | 12,000 | 0.20 ▲ | 1.67 | 11,850 | 12,200 | 11,800 | 221,868 | 2,662,416,000 |
05/04/2019 | 11,850 | -0.10 ▼ | -0.84 | 11,950 | 12,500 | 11,850 | 201,096 | 2,382,987,600 |
04/04/2019 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 11,200 | 408,024 | 4,875,886,800 |
03/04/2019 | 11,200 | 0.30 ▲ | 2.68 | 10,950 | 11,350 | 10,850 | 114,874 | 1,286,588,800 |
02/04/2019 | 10,950 | -0.30 ▼ | -2.74 | 11,250 | 11,400 | 10,950 | 143,570 | 1,572,091,500 |
01/04/2019 | 11,250 | 0.30 ▲ | 2.67 | 11,000 | 11,400 | 11,000 | 124,244 | 1,397,745,000 |
30/03/2019 | 8,600 | 0.01 ▲ | 0.12 | 8,590 | 8,600 | 8,510 | 59,770 | 514,022,000 |
29/03/2019 | 11,000 | -0.20 ▼ | -1.82 | 11,150 | 11,350 | 11,000 | 78,692 | 865,612,000 |
28/03/2019 | 11,150 | 0.40 ▲ | 3.59 | 10,800 | 11,400 | 10,800 | 177,186 | 1,975,623,900 |
27/03/2019 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,100 | 10,700 | 114,179 | 1,233,133,200 |
26/03/2019 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,500 | 73,671 | 795,646,800 |
25/03/2019 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 10,900 | 10,450 | 135,660 | 1,424,430,000 |
22/03/2019 | 11,000 | -0.30 ▼ | -2.73 | 11,250 | 11,400 | 10,700 | 148,271 | 1,630,981,000 |
21/03/2019 | 11,250 | -0.30 ▼ | -2.67 | 11,550 | 11,750 | 11,200 | 191,431 | 2,153,598,750 |
20/03/2019 | 11,550 | 0.30 ▲ | 2.60 | 11,250 | 11,600 | 11,150 | 298,302 | 3,445,388,100 |
19/03/2019 | 11,250 | 0.10 ▲ | 0.89 | 11,150 | 11,800 | 11,150 | 172,041 | 1,935,461,250 |
18/03/2019 | 11,150 | 0.70 ▲ | 6.28 | 10,450 | 11,150 | 10,250 | 217,444 | 2,424,500,600 |
15/03/2019 | 10,450 | -0.20 ▼ | -1.91 | 10,600 | 10,750 | 10,200 | 119,327 | 1,246,967,150 |
14/03/2019 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,650 | 10,200 | 97,833 | 1,037,029,800 |
13/03/2019 | 10,300 | -0.50 ▼ | -4.85 | 10,800 | 10,900 | 10,300 | 187,373 | 1,929,941,900 |
12/03/2019 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,700 | 208,290 | 2,249,532,000 |
11/03/2019 | 10,800 | 0.30 ▲ | 2.78 | 10,550 | 10,850 | 10,500 | 123,732 | 1,336,305,600 |
08/03/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,600 | 10,900 | 10,300 | 134,119 | 1,414,955,450 |
07/03/2019 | 10,600 | -0.20 ▼ | -1.89 | 10,750 | 11,200 | 10,600 | 230,892 | 2,447,455,200 |
06/03/2019 | 10,750 | 0.50 ▲ | 4.65 | 10,250 | 10,800 | 10,250 | 280,552 | 3,015,934,000 |
05/03/2019 | 10,250 | -0.20 ▼ | -1.95 | 10,450 | 10,500 | 10,150 | 130,064 | 1,333,156,000 |
04/03/2019 | 10,450 | 0.30 ▲ | 2.87 | 10,200 | 10,800 | 10,250 | 241,160 | 2,520,122,000 |
01/03/2019 | 10,200 | 0.50 ▲ | 4.90 | 9,650 | 10,300 | 9,580 | 245,952 | 2,508,710,400 |
28/02/2019 | 9,650 | -0.20 ▼ | -2.07 | 9,850 | 9,840 | 9,600 | 90,506 | 873,382,900 |
27/02/2019 | 9,850 | 0.00 ■■ | 0.00 | 9,840 | 10,100 | 9,770 | 93,328 | 919,280,800 |
26/02/2019 | 9,840 | 0.60 ▲ | 6.10 | 9,200 | 9,840 | 9,300 | 469,722 | 4,622,064,480 |
25/02/2019 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,350 | 9,030 | 62,070 | 571,044,000 |
22/02/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,050 | 9,090 | 8,990 | 34,158 | 307,422,000 |
21/02/2019 | 9,050 | 0.10 ▲ | 1.10 | 8,960 | 9,100 | 8,960 | 26,518 | 239,987,900 |
20/02/2019 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 11,727 | 105,073,920 |
19/02/2019 | 9,000 | 0.00 ■■ | 0.00 | 8,960 | 9,100 | 8,960 | 36,933 | 332,397,000 |
18/02/2019 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,950 | 34,275 | 307,104,000 |
15/02/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,190 | 8,990 | 59,327 | 533,943,000 |
14/02/2019 | 9,100 | 0.10 ▲ | 1.10 | 8,990 | 9,200 | 8,870 | 50,482 | 459,386,200 |
13/02/2019 | 8,990 | 0.00 ■■ | 0.00 | 8,950 | 9,040 | 8,850 | 19,247 | 173,030,530 |
12/02/2019 | 8,950 | -0.20 ▼ | -2.23 | 9,180 | 9,200 | 8,930 | 45,731 | 409,292,450 |
11/02/2019 | 9,180 | 0.20 ▲ | 2.18 | 9,000 | 9,250 | 9,000 | 52,729 | 484,052,220 |
01/02/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,190 | 9,200 | 9,000 | 12,877 | 115,893,000 |
31/01/2019 | 9,190 | 0.00 ■■ | 0.00 | 9,190 | 9,550 | 9,190 | 62,066 | 570,386,540 |
30/01/2019 | 9,190 | 0.20 ▲ | 2.18 | 9,000 | 9,280 | 8,900 | 14,253 | 130,985,070 |
29/01/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 5,168 | 46,512,000 |
28/01/2019 | 9,000 | 0.00 ■■ | 0.00 | 8,960 | 9,050 | 8,700 | 14,574 | 131,166,000 |
25/01/2019 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,190 | 8,940 | 7,604 | 68,131,840 |
24/01/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,850 | 14,974,000 | 134,766,000,000 |
23/01/2019 | 9,000 | 0.30 ▲ | 3.33 | 8,720 | 9,180 | 8,810 | 9,143,000 | 82,287,000,000 |
22/01/2019 | 8,720 | -0.50 ▼ | -5.73 | 9,220 | 9,220 | 8,720 | 22,033,000 | 192,127,760,000 |
21/01/2019 | 9,220 | 0.02 ▲ | 0.22 | 9,200 | 9,400 | 9,100 | 326,520 | 3,010,514,400 |
18/01/2019 | 9,200 | 0.47 ▲ | 5.11 | 8,730 | 9,270 | 8,500 | 505,820 | 4,653,544,000 |
17/01/2019 | 8,730 | 0.49 ▲ | 5.61 | 8,240 | 8,810 | 8,020 | 237,870 | 2,076,605,100 |
16/01/2019 | 8,240 | 0.04 ▲ | 0.49 | 8,200 | 8,250 | 8,150 | 11,140 | 91,793,600 |
15/01/2019 | 8,200 | 0.15 ▲ | 1.83 | 8,050 | 8,250 | 8,050 | 51,290 | 420,578,000 |
14/01/2019 | 8,050 | -0.18 ▼ | -2.24 | 8,230 | 8,220 | 8,020 | 42,050 | 338,502,500 |
11/01/2019 | 8,230 | -0.03 ▼ | -0.36 | 8,230 | 8,300 | 8,160 | 41,590 | 342,285,700 |
10/01/2019 | 8,230 | 0.13 ▲ | 1.58 | 8,100 | 8,250 | 8,050 | 84,670 | 696,834,100 |
09/01/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 25,980 | 210,438,000 |
08/01/2019 | 8,100 | 0.15 ▲ | 1.85 | 7,950 | 8,100 | 7,940 | 56,810 | 460,161,000 |
07/01/2019 | 7,950 | -0.03 ▼ | -0.38 | 7,980 | 8,000 | 7,910 | 30,520 | 242,634,000 |
04/01/2019 | 7,980 | 0.05 ▲ | 0.63 | 7,930 | 7,980 | 7,600 | 132,580 | 1,057,988,400 |
03/01/2019 | 7,930 | -0.03 ▼ | -0.38 | 7,930 | 7,990 | 7,700 | 99,720 | 790,779,600 |
02/01/2019 | 7,930 | -0.06 ▼ | -0.76 | 7,990 | 8,300 | 7,900 | 51,100 | 405,223,000 |
28/12/2018 | 7,990 | -0.08 ▼ | -1.00 | 7,990 | 7,990 | 7,900 | 34,320 | 274,216,800 |
27/12/2018 | 7,990 | 0.01 ▲ | 0.13 | 7,990 | 8,290 | 7,710 | 200,320 | 1,600,556,800 |
26/12/2018 | 7,990 | -0.19 ▼ | -2.38 | 7,990 | 8,000 | 7,700 | 36,630 | 292,673,700 |
25/12/2018 | 7,990 | 0.09 ▲ | 1.13 | 7,900 | 7,990 | 7,350 | 293,890 | 2,348,181,100 |
24/12/2018 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,880 | 39,730 | 313,867,000 |
21/12/2018 | 8,000 | -0.25 ▼ | -3.13 | 8,250 | 8,020 | 7,960 | 62,880 | 503,040,000 |
20/12/2018 | 8,250 | -0.05 ▼ | -0.61 | 8,300 | 8,400 | 7,900 | 230,880 | 1,904,760,000 |
19/12/2018 | 8,300 | -0.18 ▼ | -2.17 | 8,480 | 8,360 | 8,250 | 138,340 | 1,148,222,000 |
18/12/2018 | 8,480 | -0.02 ▼ | -0.24 | 8,500 | 8,480 | 8,190 | 201,570 | 1,709,313,600 |
17/12/2018 | 8,500 | -0.05 ▼ | -0.59 | 8,550 | 8,580 | 8,500 | 43,510 | 369,835,000 |
15/12/2018 | 8,550 | -0.04 ▼ | -0.47 | 8,590 | 8,580 | 8,440 | 73,880 | 631,674,000 |
14/12/2018 | 8,500 | -0.09 ▼ | -1.06 | 8,590 | 8,580 | 8,440 | 73,860 | 627,810,000 |
13/12/2018 | 8,500 | -0.09 ▼ | -1.06 | 8,590 | 8,600 | 8,500 | 57,110 | 485,435,000 |
12/12/2018 | 8,590 | -0.01 ▼ | -0.12 | 8,600 | 8,600 | 8,400 | 40,500 | 347,895,000 |
11/12/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,670 | 8,100 | 87,010 | 748,286,000 |
10/12/2018 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,790 | 8,700 | 34,670 | 301,629,000 |
09/12/2018 | 8,800 | 0.02 ▲ | 0.23 | 8,780 | 8,800 | 8,650 | 73,620 | 647,856,000 |
07/12/2018 | 8,800 | 0.02 ▲ | 0.23 | 8,780 | 8,800 | 8,650 | 73,620 | 647,856,000 |
06/12/2018 | 8,780 | -0.02 ▼ | -0.23 | 8,800 | 8,800 | 8,610 | 21,590 | 189,560,200 |
05/12/2018 | 8,800 | 0.04 ▲ | 0.45 | 8,760 | 8,800 | 8,560 | 32,930 | 289,784,000 |
04/12/2018 | 8,760 | 0.11 ▲ | 1.26 | 8,650 | 8,760 | 8,610 | 51,450 | 450,702,000 |
03/12/2018 | 8,650 | 0.05 ▲ | 0.58 | 8,600 | 8,690 | 8,520 | 58,940 | 509,831,000 |
30/11/2018 | 8,600 | 0.01 ▲ | 0.12 | 8,590 | 8,600 | 8,510 | 59,770 | 514,022,000 |
29/11/2018 | 8,590 | -0.06 ▼ | -0.70 | 8,590 | 8,600 | 8,530 | 17,520 | 150,496,800 |
28/11/2018 | 8,590 | -0.05 ▼ | -0.58 | 8,640 | 8,590 | 8,500 | 15,220 | 130,739,800 |
27/11/2018 | 8,640 | 0.14 ▲ | 1.62 | 8,500 | 8,640 | 8,500 | 57,170 | 493,948,800 |
26/11/2018 | 8,500 | -0.08 ▼ | -0.94 | 8,580 | 8,580 | 8,500 | 30,520 | 259,420,000 |
23/11/2018 | 8,580 | 0.08 ▲ | 0.93 | 8,500 | 8,590 | 8,500 | 32,620 | 279,879,600 |
22/11/2018 | 8,500 | -0.05 ▼ | -0.59 | 8,550 | 8,620 | 8,500 | 20,210 | 171,785,000 |
21/11/2018 | 8,550 | -0.09 ▼ | -1.05 | 8,640 | 8,600 | 8,500 | 80,690 | 689,899,500 |
20/11/2018 | 8,640 | -0.05 ▼ | -0.58 | 8,640 | 8,640 | 8,400 | 119,020 | 1,028,332,800 |
19/11/2018 | 8,640 | 0.04 ▲ | 0.46 | 8,600 | 8,640 | 8,500 | 36,080 | 311,731,200 |
16/11/2018 | 8,600 | 0.05 ▲ | 0.58 | 8,550 | 8,600 | 8,530 | 21,550 | 185,330,000 |
15/11/2018 | 8,550 | 0.05 ▲ | 0.58 | 8,500 | 8,630 | 8,500 | 70,280 | 600,894,000 |
14/11/2018 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,640 | 8,500 | 115,690 | 983,365,000 |
13/11/2018 | 8,600 | -0.04 ▼ | -0.47 | 8,640 | 8,630 | 8,500 | 83,720 | 719,992,000 |
12/11/2018 | 8,640 | -0.02 ▼ | -0.23 | 8,640 | 8,640 | 8,370 | 52,810 | 456,278,400 |
11/11/2018 | 8,640 | 0.01 ▲ | 0.12 | 8,630 | 8,690 | 8,550 | 73,140 | 631,929,600 |
09/11/2018 | 8,640 | 0.01 ▲ | 0.12 | 8,630 | 8,690 | 8,550 | 73,140 | 631,929,600 |
08/11/2018 | 8,630 | -0.01 ▼ | -0.12 | 8,640 | 8,790 | 8,630 | 65,990 | 569,493,700 |
07/11/2018 | 8,640 | -0.26 ▼ | -3.01 | 8,900 | 8,900 | 8,610 | 88,020 | 760,492,800 |
06/11/2018 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 8,900 | 8,700 | 76,430 | 680,227,000 |
05/11/2018 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 8,800 | 8,600 | 33,240 | 292,512,000 |
02/11/2018 | 8,600 | 0.04 ▲ | 0.47 | 8,560 | 8,750 | 8,450 | 177,110 | 1,523,146,000 |
01/11/2018 | 8,560 | -0.16 ▼ | -1.87 | 8,720 | 8,800 | 8,560 | 100,260 | 858,225,600 |
31/10/2018 | 8,720 | 0.01 ▲ | 0.11 | 8,710 | 8,800 | 8,680 | 90,530 | 789,421,600 |
30/10/2018 | 8,710 | -0.09 ▼ | -1.03 | 8,800 | 8,880 | 8,710 | 45,030 | 392,211,300 |
29/10/2018 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,850 | 8,620 | 80,740 | 710,512,000 |
26/10/2018 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,900 | 8,700 | 175,800 | 1,529,460,000 |
25/10/2018 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 8,900 | 8,370 | 447,690 | 3,939,672,000 |
24/10/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,910 | 77,790 | 700,110,000 |
23/10/2018 | 9,100 | 0.09 ▲ | 0.99 | 9,010 | 9,100 | 8,850 | 134,210 | 1,221,311,000 |
22/10/2018 | 9,010 | -0.35 ▼ | -3.88 | 9,360 | 9,360 | 9,000 | 224,320 | 2,021,123,200 |
19/10/2018 | 9,360 | -0.05 ▼ | -0.53 | 9,360 | 9,400 | 9,200 | 69,140 | 647,150,400 |
18/10/2018 | 9,360 | -0.29 ▼ | -3.10 | 9,650 | 9,680 | 9,350 | 58,450 | 547,092,000 |
17/10/2018 | 9,650 | 0.18 ▲ | 1.87 | 9,470 | 9,900 | 9,500 | 603,460 | 5,823,389,000 |
16/10/2018 | 9,470 | 0.32 ▲ | 3.38 | 9,150 | 9,500 | 9,250 | 92,050 | 871,713,500 |
15/10/2018 | 9,150 | 0.12 ▲ | 1.31 | 9,030 | 9,300 | 9,040 | 262,080 | 2,398,032,000 |
14/10/2018 | 9,030 | 0.34 ▲ | 3.77 | 8,690 | 9,280 | 8,690 | 368,480 | 3,327,374,400 |
12/10/2018 | 9,030 | 0.34 ▲ | 3.77 | 8,690 | 9,280 | 8,690 | 368,480 | 3,327,374,400 |
11/10/2018 | 8,690 | -0.65 ▼ | -7.48 | 9,340 | 9,290 | 8,690 | 403,710 | 3,508,239,900 |
10/10/2018 | 9,340 | -0.01 ▼ | -0.11 | 9,350 | 9,400 | 9,260 | 342,070 | 3,194,933,800 |
09/10/2018 | 9,350 | -0.07 ▼ | -0.75 | 9,420 | 9,450 | 9,330 | 345,350 | 3,229,022,500 |
08/10/2018 | 9,420 | -0.03 ▼ | -0.32 | 9,450 | 9,490 | 9,350 | 450,120 | 4,240,130,400 |
05/10/2018 | 9,450 | -0.10 ▼ | -1.06 | 9,550 | 9,680 | 9,450 | 510,450 | 4,823,752,500 |
04/10/2018 | 9,550 | 0.16 ▲ | 1.68 | 9,390 | 9,800 | 9,330 | 548,570 | 5,238,843,500 |
03/10/2018 | 9,390 | -0.01 ▼ | -0.11 | 9,390 | 9,440 | 9,350 | 150,570 | 1,413,852,300 |
02/10/2018 | 9,390 | 0.08 ▲ | 0.85 | 9,310 | 9,500 | 9,300 | 493,960 | 4,638,284,400 |
01/10/2018 | 9,310 | -0.12 ▼ | -1.29 | 9,430 | 9,490 | 9,300 | 188,830 | 1,758,007,300 |
30/09/2018 | 9,430 | 0.18 ▲ | 1.91 | 9,250 | 9,540 | 9,250 | 474,280 | 4,472,460,400 |
28/09/2018 | 9,430 | 0.18 ▲ | 1.91 | 9,250 | 9,540 | 9,250 | 474,280 | 4,472,460,400 |
27/09/2018 | 9,250 | 0.03 ▲ | 0.32 | 9,220 | 9,300 | 9,190 | 325,610 | 3,011,892,500 |
26/09/2018 | 9,220 | -0.02 ▼ | -0.22 | 9,220 | 9,300 | 9,180 | 98,980 | 912,595,600 |
25/09/2018 | 9,220 | 0.01 ▲ | 0.11 | 9,210 | 9,350 | 9,200 | 229,520 | 2,116,174,400 |
24/09/2018 | 9,210 | -0.08 ▼ | -0.87 | 9,290 | 9,390 | 9,150 | 86,700 | 798,507,000 |
21/09/2018 | 9,290 | -0.01 ▼ | -0.11 | 9,300 | 9,390 | 9,290 | 109,160 | 1,014,096,400 |
20/09/2018 | 9,300 | -0.06 ▼ | -0.65 | 9,360 | 9,440 | 9,300 | 141,200 | 1,313,160,000 |
19/09/2018 | 9,360 | -0.09 ▼ | -0.96 | 9,450 | 9,440 | 9,250 | 38,150 | 357,084,000 |
18/09/2018 | 9,450 | -0.05 ▼ | -0.53 | 9,500 | 9,570 | 9,000 | 362,750 | 3,427,987,500 |
17/09/2018 | 9,500 | 0.35 ▲ | 3.68 | 9,150 | 9,500 | 9,150 | 305,570 | 2,902,915,000 |
14/09/2018 | 9,150 | -0.11 ▼ | -1.20 | 9,260 | 9,380 | 9,150 | 31,920 | 292,068,000 |
13/09/2018 | 9,260 | -0.12 ▼ | -1.30 | 9,380 | 9,450 | 9,260 | 100,440 | 930,074,400 |
12/09/2018 | 9,380 | 0.03 ▲ | 0.32 | 9,350 | 9,450 | 9,220 | 40,690 | 381,672,200 |
11/09/2018 | 9,350 | 0.14 ▲ | 1.50 | 9,210 | 9,350 | 9,210 | 37,560 | 351,186,000 |
10/09/2018 | 9,210 | -0.15 ▼ | -1.63 | 9,360 | 9,330 | 9,200 | 27,350 | 251,893,500 |
07/09/2018 | 9,360 | -0.01 ▼ | -0.11 | 9,360 | 9,360 | 9,200 | 19,240 | 180,086,400 |
06/09/2018 | 9,360 | 0.08 ▲ | 0.85 | 9,280 | 9,360 | 9,110 | 109,150 | 1,021,644,000 |
05/09/2018 | 9,280 | -0.12 ▼ | -1.29 | 9,400 | 9,400 | 9,210 | 61,900 | 574,432,000 |
04/09/2018 | 9,400 | 0.01 ▲ | 0.11 | 9,390 | 9,600 | 9,400 | 129,650 | 1,218,710,000 |
03/09/2018 | 9,390 | 0.29 ▲ | 3.09 | 9,100 | 9,500 | 9,050 | 163,290 | 1,533,293,100 |
31/08/2018 | 9,390 | 0.29 ▲ | 3.09 | 9,100 | 9,500 | 9,050 | 163,290 | 1,533,293,100 |
30/08/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 8,900 | 115,110 | 1,047,501,000 |
29/08/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 9,000 | 124,330 | 1,118,970,000 |
28/08/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,290 | 9,100 | 80,710 | 734,461,000 |
27/08/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,500 | 9,100 | 170,790 | 1,571,268,000 |
24/08/2018 | 9,640 | 0.08 ▲ | 0.83 | 9,560 | 9,850 | 9,550 | 251,790 | 2,427,255,600 |
23/08/2018 | 9,560 | -0.01 ▼ | -0.10 | 9,570 | 9,570 | 9,500 | 35,240 | 336,894,400 |
22/08/2018 | 9,570 | -0.01 ▼ | -0.10 | 9,580 | 9,580 | 9,500 | 22,260 | 213,028,200 |
21/08/2018 | 9,580 | 0.07 ▲ | 0.73 | 9,510 | 9,590 | 9,420 | 31,450 | 301,291,000 |
20/08/2018 | 9,510 | -0.08 ▼ | -0.84 | 9,590 | 9,550 | 9,470 | 27,780 | 264,187,800 |
19/08/2018 | 9,590 | -0.05 ▼ | -0.52 | 9,640 | 9,690 | 9,500 | 53,980 | 517,668,200 |
17/08/2018 | 9,590 | -0.05 ▼ | -0.52 | 9,640 | 9,690 | 9,500 | 53,980 | 517,668,200 |
16/08/2018 | 9,640 | -0.02 ▼ | -0.21 | 9,660 | 9,650 | 9,520 | 8,500 | 81,940,000 |
15/08/2018 | 9,660 | 0.01 ▲ | 0.10 | 9,650 | 9,750 | 9,600 | 87,730 | 847,471,800 |
14/08/2018 | 9,650 | 0.10 ▲ | 1.04 | 9,550 | 9,700 | 9,390 | 103,070 | 994,625,500 |
13/08/2018 | 9,550 | -0.05 ▼ | -0.52 | 9,600 | 9,580 | 9,320 | 134,470 | 1,284,188,500 |
10/08/2018 | 9,600 | -0.01 ▼ | -0.10 | 9,600 | 9,600 | 9,350 | 19,880 | 190,848,000 |
09/08/2018 | 9,600 | -0.04 ▼ | -0.42 | 9,640 | 9,700 | 8,970 | 124,490 | 1,195,104,000 |
08/08/2018 | 9,640 | 0.01 ▲ | 0.10 | 9,640 | 9,690 | 9,500 | 131,730 | 1,269,877,200 |
07/08/2018 | 9,640 | -0.10 ▼ | -1.04 | 9,740 | 9,750 | 9,640 | 112,700 | 1,086,428,000 |
06/08/2018 | 9,740 | 0.01 ▲ | 0.10 | 9,740 | 9,750 | 9,550 | 56,800 | 553,232,000 |
03/08/2018 | 9,740 | 0.24 ▲ | 2.46 | 9,500 | 9,750 | 9,500 | 277,520 | 2,703,044,800 |
02/08/2018 | 9,500 | 0.11 ▲ | 1.16 | 9,390 | 9,700 | 9,460 | 106,440 | 1,011,180,000 |
01/08/2018 | 9,390 | -0.07 ▼ | -0.75 | 9,460 | 9,550 | 9,200 | 12,480 | 117,187,200 |
31/07/2018 | 9,460 | 0.36 ▲ | 3.81 | 9,100 | 9,600 | 9,130 | 53,480 | 505,920,800 |
30/07/2018 | 9,100 | -0.03 ▼ | -0.33 | 9,130 | 9,130 | 9,000 | 48,470 | 441,077,000 |
27/07/2018 | 9,130 | 0.03 ▲ | 0.33 | 9,100 | 9,140 | 9,090 | 10,920 | 99,699,600 |
26/07/2018 | 9,100 | 0.09 ▲ | 0.99 | 9,010 | 9,100 | 9,010 | 44,910 | 408,681,000 |
25/07/2018 | 9,010 | -0.13 ▼ | -1.44 | 9,140 | 9,180 | 9,010 | 43,710 | 393,827,100 |
24/07/2018 | 9,140 | 0.12 ▲ | 1.31 | 9,020 | 9,150 | 8,980 | 182,320 | 1,666,404,800 |
23/07/2018 | 9,020 | 0.01 ▲ | 0.11 | 9,020 | 9,150 | 9,000 | 15,040 | 135,660,800 |
20/07/2018 | 9,020 | 0.02 ▲ | 0.22 | 9,000 | 9,020 | 8,960 | 37,150 | 335,093,000 |
19/07/2018 | 9,000 | 0.06 ▲ | 0.67 | 8,940 | 9,020 | 8,900 | 79,960 | 719,640,000 |
18/07/2018 | 8,940 | -0.06 ▼ | -0.67 | 9,000 | 9,020 | 8,940 | 122,600 | 1,096,044,000 |
17/07/2018 | 9,000 | -0.05 ▼ | -0.56 | 9,000 | 9,030 | 8,900 | 135,060 | 1,215,540,000 |
16/07/2018 | 9,000 | 0.01 ▲ | 0.11 | 9,000 | 9,030 | 9,000 | 81,900 | 737,100,000 |
13/07/2018 | 9,000 | 0.02 ▲ | 0.22 | 9,000 | 9,030 | 9,000 | 167,560 | 1,508,040,000 |
12/07/2018 | 9,000 | 0.01 ▲ | 0.11 | 9,000 | 9,030 | 9,000 | 47,340 | 426,060,000 |
11/07/2018 | 9,000 | -0.07 ▼ | -0.78 | 9,070 | 9,060 | 8,900 | 271,380 | 2,442,420,000 |
10/07/2018 | 9,070 | -0.03 ▼ | -0.33 | 9,100 | 9,110 | 8,980 | 289,250 | 2,623,497,500 |
09/07/2018 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,310 | 9,000 | 164,160 | 1,493,856,000 |
06/07/2018 | 9,300 | -0.09 ▼ | -0.97 | 9,390 | 9,380 | 9,100 | 54,620 | 507,966,000 |
05/07/2018 | 9,390 | 0.02 ▲ | 0.21 | 9,370 | 9,730 | 8,980 | 277,120 | 2,602,156,800 |
04/07/2018 | 9,370 | 0.37 ▲ | 3.95 | 9,000 | 9,370 | 9,000 | 232,860 | 2,181,898,200 |
03/07/2018 | 9,000 | -0.23 ▼ | -2.56 | 9,230 | 9,240 | 9,000 | 202,630 | 1,823,670,000 |
02/07/2018 | 9,230 | -0.11 ▼ | -1.19 | 9,340 | 9,330 | 9,000 | 7,650 | 70,609,500 |
30/06/2018 | 9,340 | 0.13 ▲ | 1.39 | 9,210 | 0 | 0 | 39,360 | 367,622,400 |
29/06/2018 | 9,340 | 0.13 ▲ | 1.39 | 9,210 | 9,340 | 9,190 | 39,360 | 367,622,400 |
28/06/2018 | 9,210 | -0.02 ▼ | -0.22 | 9,230 | 9,230 | 9,150 | 37,470 | 345,098,700 |
27/06/2018 | 9,230 | -0.07 ▼ | -0.76 | 9,300 | 9,340 | 9,230 | 18,160 | 167,616,800 |
26/06/2018 | 9,300 | -0.04 ▼ | -0.43 | 9,340 | 9,320 | 9,060 | 11,800 | 109,740,000 |
25/06/2018 | 9,340 | -0.04 ▼ | -0.43 | 9,340 | 9,370 | 9,290 | 28,650 | 267,591,000 |
22/06/2018 | 9,340 | 0.07 ▲ | 0.75 | 9,270 | 9,340 | 9,210 | 56,530 | 527,990,200 |
21/06/2018 | 9,270 | 0.01 ▲ | 0.11 | 9,260 | 9,290 | 9,170 | 28,760 | 266,605,200 |
20/06/2018 | 9,260 | -0.05 ▼ | -0.54 | 9,310 | 9,430 | 9,150 | 96,680 | 895,256,800 |
19/06/2018 | 9,310 | -0.01 ▼ | -0.11 | 9,310 | 9,600 | 9,200 | 177,430 | 1,651,873,300 |
18/06/2018 | 9,310 | -0.37 ▼ | -3.97 | 9,680 | 9,600 | 9,310 | 42,540 | 396,047,400 |
15/06/2018 | 9,680 | -0.02 ▼ | -0.21 | 9,700 | 9,680 | 9,550 | 30,420 | 294,465,600 |
14/06/2018 | 9,700 | 0.13 ▲ | 1.34 | 9,570 | 9,750 | 9,570 | 29,330 | 284,501,000 |
13/06/2018 | 9,570 | 0.04 ▲ | 0.42 | 9,530 | 9,800 | 9,530 | 46,880 | 448,641,600 |
12/06/2018 | 9,530 | -0.16 ▼ | -1.68 | 9,690 | 9,670 | 9,520 | 38,200 | 364,046,000 |
11/06/2018 | 9,690 | -0.08 ▼ | -0.83 | 9,770 | 9,740 | 9,520 | 94,330 | 914,057,700 |
09/06/2018 | 9,770 | -0.03 ▼ | -0.31 | 9,800 | 9,900 | 9,630 | 78,120 | 763,232,400 |
08/06/2018 | 9,770 | -0.03 ▼ | -0.31 | 9,800 | 9,900 | 9,630 | 78,120 | 763,232,400 |
07/06/2018 | 9,800 | -0.09 ▼ | -0.92 | 9,800 | 9,950 | 9,300 | 74,580 | 730,884,000 |
06/06/2018 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 10,100 | 9,500 | 300,560 | 2,945,488,000 |
05/06/2018 | 9,500 | -0.18 ▼ | -1.89 | 9,680 | 9,650 | 9,400 | 97,790 | 929,005,000 |
04/06/2018 | 9,680 | 0.04 ▲ | 0.41 | 9,640 | 9,850 | 9,200 | 141,190 | 1,366,719,200 |
01/06/2018 | 9,640 | -0.25 ▼ | -2.59 | 9,890 | 9,890 | 9,500 | 103,450 | 997,258,000 |
31/05/2018 | 9,890 | 0.62 ▲ | 6.27 | 9,270 | 9,890 | 9,290 | 62,310 | 616,245,900 |
30/05/2018 | 9,270 | 0.19 ▲ | 2.05 | 9,080 | 9,450 | 9,200 | 146,470 | 1,357,776,900 |
29/05/2018 | 9,080 | 0.22 ▲ | 2.42 | 9,080 | 9,450 | 9,080 | 65,730 | 596,828,400 |
28/05/2018 | 9,080 | -0.68 ▼ | -7.49 | 9,760 | 9,750 | 9,080 | 252,940 | 2,296,695,200 |
27/05/2018 | 9,760 | -0.02 ▼ | -0.20 | 9,780 | 9,780 | 9,550 | 46,630 | 455,108,800 |
25/05/2018 | 9,760 | -0.02 ▼ | -0.20 | 9,780 | 9,780 | 9,550 | 46,630 | 455,108,800 |
24/05/2018 | 9,780 | -0.12 ▼ | -1.23 | 9,900 | 9,900 | 9,520 | 34,680 | 339,170,400 |
23/05/2018 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,510 | 17,170 | 169,983,000 |
22/05/2018 | 9,800 | 0.04 ▲ | 0.41 | 9,760 | 9,800 | 9,500 | 188,750 | 1,849,750,000 |
21/05/2018 | 9,760 | -0.04 ▼ | -0.41 | 9,800 | 9,950 | 9,760 | 25,900 | 252,784,000 |
18/05/2018 | 9,800 | -0.04 ▼ | -0.41 | 9,800 | 9,980 | 9,760 | 8,800 | 86,240,000 |
17/05/2018 | 9,800 | -0.09 ▼ | -0.92 | 9,890 | 9,990 | 9,800 | 74,940 | 734,412,000 |
16/05/2018 | 9,890 | -0.02 ▼ | -0.20 | 9,890 | 9,900 | 9,750 | 183,210 | 1,811,946,900 |
15/05/2018 | 9,890 | -0.11 ▼ | -1.11 | 10,000 | 10,000 | 9,890 | 47,450 | 469,280,500 |
14/05/2018 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,000 | 9,860 | 103,010 | 1,030,100,000 |
11/05/2018 | 10,050 | 0.10 ▲ | 1.00 | 9,950 | 10,100 | 9,860 | 70,050 | 704,002,500 |
10/05/2018 | 9,950 | -0.15 ▼ | -1.51 | 10,100 | 10,250 | 9,950 | 146,140 | 1,454,093,000 |
09/05/2018 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,300 | 10,000 | 130,770 | 1,320,777,000 |
08/05/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,450 | 10,100 | 138,660 | 1,428,198,000 |
07/05/2018 | 10,400 | 0.58 ▲ | 5.58 | 9,820 | 10,500 | 9,910 | 728,930 | 7,580,872,000 |
05/05/2018 | 9,820 | 0.02 ▲ | 0.20 | 9,800 | 10,000 | 9,800 | 25,800 | 253,356,000 |
04/05/2018 | 9,820 | 0.02 ▲ | 0.20 | 9,800 | 10,000 | 9,800 | 25,800 | 253,356,000 |
03/05/2018 | 9,800 | -0.01 ▼ | -0.10 | 9,810 | 10,000 | 9,500 | 155,220 | 1,521,156,000 |
02/05/2018 | 9,810 | -0.29 ▼ | -2.96 | 10,100 | 10,100 | 9,810 | 212,500 | 2,084,625,000 |
27/04/2018 | 10,100 | 0.14 ▲ | 1.39 | 9,960 | 10,100 | 9,810 | 167,890 | 1,695,689,000 |
26/04/2018 | 9,960 | -0.44 ▼ | -4.42 | 10,400 | 10,350 | 9,940 | 170,250 | 1,695,690,000 |
24/04/2018 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,500 | 10,100 | 156,130 | 1,623,752,000 |
23/04/2018 | 10,100 | 0.16 ▲ | 1.58 | 9,940 | 10,500 | 9,990 | 678,550 | 6,853,355,000 |
22/04/2018 | 9,940 | 0.04 ▲ | 0.40 | 9,900 | 9,990 | 9,850 | 77,890 | 774,226,600 |
20/04/2018 | 9,940 | 0.04 ▲ | 0.40 | 9,900 | 9,990 | 9,850 | 77,890 | 774,226,600 |
19/04/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,800 | 202,470 | 2,004,453,000 |
18/04/2018 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,150 | 9,930 | 185,380 | 1,853,800,000 |
13/04/2018 | 10,200 | 0.40 ▲ | 3.92 | 9,800 | 10,250 | 9,810 | 146,270 | 1,491,954,000 |
12/04/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 10,000 | 9,620 | 129,660 | 1,270,668,000 |
11/04/2018 | 9,900 | -0.07 ▼ | -0.71 | 9,970 | 10,150 | 9,700 | 231,940 | 2,296,206,000 |
10/04/2018 | 9,970 | -0.23 ▼ | -2.31 | 10,200 | 10,300 | 9,970 | 72,600 | 723,822,000 |
09/04/2018 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,550 | 10,200 | 235,550 | 2,402,610,000 |
08/04/2018 | 10,400 | 0.65 ▲ | 6.25 | 9,750 | 10,400 | 9,800 | 609,720 | 6,341,088,000 |
06/04/2018 | 10,400 | 0.65 ▲ | 6.25 | 9,750 | 10,400 | 9,800 | 609,720 | 6,341,088,000 |
05/04/2018 | 9,750 | 0.05 ▲ | 0.51 | 9,700 | 9,890 | 9,600 | 38,850 | 378,787,500 |
04/04/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,900 | 9,650 | 125,360 | 1,215,992,000 |
03/04/2018 | 9,900 | 0.21 ▲ | 2.12 | 9,690 | 9,900 | 9,500 | 133,120 | 1,317,888,000 |
02/04/2018 | 9,690 | -0.11 ▼ | -1.14 | 9,800 | 9,800 | 9,600 | 45,540 | 441,282,600 |
30/03/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,600 | 175,790 | 1,722,742,000 |
29/03/2018 | 9,800 | -0.05 ▼ | -0.51 | 9,850 | 9,880 | 9,770 | 135,740 | 1,330,252,000 |
28/03/2018 | 9,850 | -0.03 ▼ | -0.30 | 9,880 | 9,900 | 9,780 | 118,150 | 1,163,777,500 |
27/03/2018 | 9,850 | -0.05 ▼ | -0.51 | 9,900 | 10,000 | 9,850 | 110,560 | 1,089,016,000 |
26/03/2018 | 9,900 | -0.08 ▼ | -0.81 | 9,980 | 9,980 | 9,800 | 42,760 | 423,324,000 |
23/03/2018 | 9,980 | -0.17 ▼ | -1.70 | 10,150 | 10,000 | 9,500 | 119,480 | 1,192,410,400 |
22/03/2018 | 10,150 | -0.15 ▼ | -1.48 | 10,150 | 10,500 | 9,600 | 129,570 | 1,315,135,500 |
21/03/2018 | 10,150 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,000 | 51,660 | 524,349,000 |
20/03/2018 | 10,200 | 0.15 ▲ | 1.47 | 10,050 | 10,300 | 10,000 | 51,230 | 522,546,000 |
19/03/2018 | 10,050 | 0.07 ▲ | 0.70 | 10,050 | 10,200 | 10,050 | 51,290 | 515,464,500 |
16/03/2018 | 10,050 | -0.25 ▼ | -2.49 | 10,300 | 10,300 | 10,050 | 39,370 | 395,668,500 |
15/03/2018 | 10,300 | 0.32 ▲ | 3.11 | 9,980 | 10,300 | 9,980 | 85,420 | 879,826,000 |
14/03/2018 | 9,980 | -0.02 ▼ | -0.20 | 10,000 | 10,200 | 9,960 | 28,150 | 280,937,000 |
13/03/2018 | 10,000 | -0.05 ▼ | -0.50 | 10,000 | 10,000 | 9,920 | 104,540 | 1,045,400,000 |
12/03/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,250 | 10,000 | 103,980 | 1,039,800,000 |
11/03/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,100 | 10,250 | 10,000 | 83,390 | 842,239,000 |
09/03/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,100 | 10,250 | 10,000 | 83,390 | 842,239,000 |
08/03/2018 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,150 | 9,950 | 85,730 | 865,873,000 |
07/03/2018 | 10,150 | -0.05 ▼ | -0.49 | 10,150 | 10,200 | 9,950 | 121,480 | 1,233,022,000 |
06/03/2018 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 9,900 | 115,320 | 1,170,498,000 |
05/03/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,300 | 10,000 | 138,300 | 1,410,660,000 |
02/03/2018 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,300 | 10,150 | 96,530 | 989,432,500 |
01/03/2018 | 10,300 | -0.05 ▼ | -0.49 | 10,350 | 10,350 | 10,200 | 53,620 | 552,286,000 |
28/02/2018 | 10,350 | -0.10 ▼ | -0.97 | 10,450 | 10,500 | 10,200 | 210,450 | 2,178,157,500 |
27/02/2018 | 10,450 | -0.15 ▼ | -1.44 | 10,600 | 10,500 | 10,300 | 91,150 | 952,517,500 |
26/02/2018 | 10,600 | -0.15 ▼ | -1.42 | 10,600 | 10,750 | 10,450 | 183,480 | 1,944,888,000 |
23/02/2018 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,150 | 217,170 | 2,302,002,000 |
22/02/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,150 | 122,540 | 1,249,908,000 |
21/02/2018 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,300 | 10,100 | 62,530 | 644,059,000 |
14/02/2018 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,150 | 9,920 | 273,390 | 2,774,908,500 |
13/02/2018 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,150 | 9,920 | 273,390 | 2,774,908,500 |
12/02/2018 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,100 | 9,720 | 205,080 | 2,071,308,000 |
09/02/2018 | 9,900 | -0.01 ▼ | -0.10 | 9,910 | 9,910 | 9,310 | 57,240 | 566,676,000 |
08/02/2018 | 9,910 | -0.07 ▼ | -0.71 | 9,980 | 9,970 | 9,700 | 348,000 | 3,448,680,000 |
07/02/2018 | 9,980 | 0.46 ▲ | 4.61 | 9,520 | 10,000 | 9,520 | 333,030 | 3,323,639,400 |
06/02/2018 | 9,500 | -0.02 ▼ | -0.21 | 9,520 | 9,500 | 8,860 | 1,046,190 | 9,938,805,000 |
05/02/2018 | 9,520 | -0.58 ▼ | -6.09 | 10,100 | 10,200 | 9,520 | 373,150 | 3,552,388,000 |
02/02/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,450 | 10,100 | 257,990 | 2,605,699,000 |
01/02/2018 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,500 | 10,150 | 114,370 | 1,166,574,000 |
31/01/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,650 | 10,400 | 213,070 | 2,215,928,000 |
30/01/2018 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 10,050 | 484,520 | 5,087,460,000 |
29/01/2018 | 10,200 | -0.45 ▼ | -4.41 | 10,650 | 10,700 | 10,200 | 392,640 | 4,004,928,000 |
26/01/2018 | 10,650 | -0.15 ▼ | -1.41 | 10,650 | 10,650 | 10,400 | 392,120 | 4,176,078,000 |
25/01/2018 | 10,650 | 0.20 ▲ | 1.88 | 10,550 | 10,700 | 10,300 | 383,230 | 4,081,399,500 |
24/01/2018 | 9,900 | -0.55 ▼ | -5.56 | 10,450 | 10,850 | 10,500 | 333,440 | 3,301,056,000 |
22/01/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,450 | 10,850 | 10,500 | 182,950 | 1,920,975,000 |
19/01/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,650 | 10,400 | 410,810 | 4,292,964,500 |
18/01/2018 | 10,500 | -0.15 ▼ | -1.43 | 10,650 | 10,600 | 10,300 | 785,910 | 8,252,055,000 |
17/01/2018 | 10,650 | -0.25 ▼ | -2.35 | 10,900 | 10,950 | 10,650 | 226,270 | 2,409,775,500 |
16/01/2018 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 10,950 | 10,700 | 488,870 | 5,328,683,000 |
15/01/2018 | 10,850 | 0.25 ▲ | 2.30 | 10,600 | 10,950 | 10,600 | 402,920 | 4,371,682,000 |
14/01/2018 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,700 | 10,500 | 591,980 | 6,274,988,000 |
12/01/2018 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,700 | 10,500 | 591,980 | 6,274,988,000 |
11/01/2018 | 10,550 | -0.15 ▼ | -1.42 | 10,700 | 10,700 | 10,550 | 332,930 | 3,512,411,500 |
10/01/2018 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,900 | 10,600 | 284,980 | 3,049,286,000 |
09/01/2018 | 10,650 | 0.20 ▲ | 1.88 | 10,450 | 10,850 | 10,450 | 396,540 | 4,223,151,000 |
08/01/2018 | 10,450 | -0.25 ▼ | -2.39 | 10,700 | 10,800 | 10,450 | 791,660 | 8,272,847,000 |
05/01/2018 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,000 | 10,700 | 545,720 | 5,839,204,000 |
04/01/2018 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,150 | 10,900 | 683,180 | 7,514,980,000 |
03/01/2018 | 10,950 | -0.35 ▼ | -3.20 | 11,300 | 11,300 | 10,900 | 615,460 | 6,739,287,000 |
02/01/2018 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,500 | 11,000 | 505,720 | 5,714,636,000 |
30/12/2017 | 11,000 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,900 | 245,920 | 2,705,120,000 |
29/12/2017 | 11,000 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,900 | 245,920 | 2,705,120,000 |
28/12/2017 | 11,000 | -0.05 ▼ | -0.45 | 11,000 | 11,150 | 10,900 | 313,810 | 3,451,910,000 |
27/12/2017 | 11,000 | 0.10 ▲ | 0.91 | 11,000 | 11,100 | 10,900 | 294,750 | 3,242,250,000 |
26/12/2017 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,150 | 10,700 | 468,720 | 5,155,920,000 |
25/12/2017 | 10,700 | -0.40 ▼ | -3.74 | 11,100 | 11,100 | 10,500 | 401,470 | 4,295,729,000 |
24/12/2017 | 11,100 | -0.35 ▼ | -3.15 | 11,450 | 11,450 | 11,050 | 460,160 | 5,107,776,000 |
22/12/2017 | 11,100 | -0.35 ▼ | -3.15 | 11,450 | 11,450 | 11,050 | 460,160 | 5,107,776,000 |
21/12/2017 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,800 | 11,250 | 554,250 | 6,346,162,500 |
20/12/2017 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 10,850 | 2,144,820 | 24,772,671,000 |
19/12/2017 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,600 | 10,600 | 4,650 | 49,290,000 |
18/12/2017 | 10,650 | 0.20 ▲ | 1.88 | 10,450 | 10,650 | 10,550 | 18,470 | 196,705,500 |
15/12/2017 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,350 | 10,350 | 3,150 | 32,602,500 |
14/12/2017 | 10,500 | 0.15 ▲ | 1.43 | 10,300 | 10,500 | 10,300 | 26,950 | 282,975,000 |
13/12/2017 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,800 | 10,200 | 492,360 | 5,243,634,000 |
12/12/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,700 | 602,790 | 6,449,853,000 |
11/12/2017 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 10,900 | 10,800 | 43,000 | 466,550,000 |
10/12/2017 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 11,000 | 10,350 | 1,494,790 | 16,143,732,000 |
08/12/2017 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,350 | 9,820 | 102,128,000 |
07/12/2017 | 10,500 | -0.20 ▼ | -1.90 | 10,400 | 10,550 | 10,200 | 346,050 | 3,633,525,000 |
05/12/2017 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,800 | 10,300 | 562,390 | 5,792,617,000 |
04/12/2017 | 10,500 | -0.40 ▼ | -3.67 | 10,900 | 10,900 | 10,450 | 851,110 | 8,936,655,000 |
01/12/2017 | 10,900 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,500 | 242,650 | 2,644,885,000 |
30/11/2017 | 10,800 | 0.00 ■■ | 0.00 | 11,000 | 11,250 | 10,800 | 688,790 | 7,438,932,000 |
29/11/2017 | 10,800 | 0.70 ▲ | 6.93 | 10,200 | 10,800 | 10,150 | 1,369,130 | 14,786,604,000 |
28/11/2017 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,500 | 10,000 | 238,710 | 2,410,971,000 |
27/11/2017 | 10,300 | 0.40 ▲ | 4.04 | 9,850 | 10,550 | 9,820 | 382,660 | 3,941,398,000 |
24/11/2017 | 9,900 | 0.20 ▲ | 2.06 | 9,650 | 9,980 | 9,450 | 333,440 | 3,301,056,000 |
23/11/2017 | 9,700 | -0.08 ▼ | -0.82 | 9,800 | 9,830 | 9,660 | 200,190 | 1,941,843,000 |
22/11/2017 | 9,780 | 0.07 ▲ | 0.72 | 9,890 | 9,890 | 9,750 | 13,630 | 133,301,400 |
21/11/2017 | 9,710 | -0.18 ▼ | -1.82 | 9,750 | 9,900 | 9,600 | 382,980 | 3,718,735,800 |
20/11/2017 | 9,890 | -0.03 ▼ | -0.30 | 9,920 | 9,920 | 9,500 | 181,620 | 1,796,221,800 |
17/11/2017 | 9,920 | 0.02 ▲ | 0.20 | 9,910 | 9,950 | 9,850 | 198,690 | 1,971,004,800 |
16/11/2017 | 9,900 | -0.05 ▼ | -0.50 | 9,950 | 9,950 | 9,900 | 107,790 | 1,067,121,000 |
15/11/2017 | 9,950 | 0.07 ▲ | 0.71 | 9,880 | 9,950 | 9,820 | 292,290 | 2,908,285,500 |
14/11/2017 | 9,880 | -0.02 ▼ | -0.20 | 10,000 | 10,000 | 9,880 | 67,140 | 663,343,200 |
13/11/2017 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,050 | 9,800 | 192,350 | 1,904,265,000 |
10/11/2017 | 10,000 | -0.15 ▼ | -1.48 | 10,150 | 10,150 | 10,000 | 154,250 | 1,542,500,000 |
09/11/2017 | 10,150 | 0.05 ▲ | 0.50 | 10,100 | 10,250 | 9,990 | 184,420 | 1,871,863,000 |
08/11/2017 | 10,100 | 0.14 ▲ | 1.41 | 10,050 | 10,300 | 9,900 | 212,890 | 2,150,189,000 |
07/11/2017 | 9,960 | 0.02 ▲ | 0.20 | 9,710 | 10,100 | 9,710 | 89,280 | 889,228,800 |
06/11/2017 | 9,940 | 0.04 ▲ | 0.40 | 9,930 | 10,000 | 9,930 | 103,050 | 1,024,317,000 |
03/11/2017 | 9,900 | 0.10 ▲ | 1.02 | 9,950 | 9,950 | 9,720 | 123,960 | 1,227,204,000 |
02/11/2017 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,990 | 9,700 | 429,450 | 4,208,610,000 |
01/11/2017 | 9,700 | -0.30 ▼ | -3.00 | 10,000 | 10,100 | 9,700 | 259,710 | 2,519,187,000 |
31/10/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,800 | 163,160 | 1,631,600,000 |
30/10/2017 | 10,000 | -0.35 ▼ | -3.38 | 10,300 | 10,300 | 9,900 | 377,520 | 3,775,200,000 |
27/10/2017 | 10,350 | -0.05 ▼ | -0.48 | 10,200 | 10,400 | 10,150 | 190,190 | 1,968,466,500 |
26/10/2017 | 10,400 | -0.15 ▼ | -1.42 | 10,550 | 10,550 | 10,300 | 148,080 | 1,540,032,000 |
25/10/2017 | 10,550 | -0.25 ▼ | -2.31 | 10,550 | 10,800 | 10,550 | 205,140 | 2,164,227,000 |
24/10/2017 | 10,800 | 0.70 ▲ | 6.93 | 9,920 | 10,800 | 9,920 | 1,113,550 | 12,026,340,000 |
23/10/2017 | 10,100 | -0.20 ▼ | -1.94 | 10,450 | 10,450 | 9,900 | 358,190 | 3,617,719,000 |
20/10/2017 | 10,300 | -0.45 ▼ | -4.19 | 10,750 | 10,800 | 10,300 | 474,890 | 4,891,367,000 |
19/10/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,900 | 10,700 | 158,590 | 1,704,842,500 |
18/10/2017 | 10,750 | -0.15 ▼ | -1.38 | 10,950 | 11,000 | 10,750 | 132,490 | 1,424,267,500 |
17/10/2017 | 10,900 | 0.05 ▲ | 0.46 | 10,950 | 10,950 | 10,850 | 294,600 | 3,211,140,000 |
16/10/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,900 | 10,950 | 10,850 | 179,570 | 1,948,334,500 |
13/10/2017 | 10,850 | -0.20 ▼ | -1.81 | 11,100 | 11,100 | 10,850 | 161,780 | 1,755,313,000 |
12/10/2017 | 11,050 | 0.10 ▲ | 0.91 | 11,050 | 11,050 | 10,850 | 193,070 | 2,133,423,500 |
11/10/2017 | 10,950 | 0.20 ▲ | 1.86 | 10,800 | 11,300 | 10,700 | 630,010 | 6,898,609,500 |
10/10/2017 | 10,750 | -0.10 ▼ | -0.92 | 10,850 | 10,850 | 10,700 | 454,170 | 4,882,327,500 |
09/10/2017 | 10,850 | -0.15 ▼ | -1.36 | 11,000 | 11,050 | 10,750 | 388,350 | 4,213,597,500 |
06/10/2017 | 11,000 | 0.30 ▲ | 2.80 | 10,700 | 11,050 | 10,700 | 407,260 | 4,479,860,000 |
05/10/2017 | 10,700 | -0.40 ▼ | -3.60 | 10,950 | 11,000 | 10,700 | 486,430 | 5,204,801,000 |
04/10/2017 | 11,100 | 0.30 ▲ | 2.78 | 10,700 | 11,100 | 10,700 | 374,480 | 4,156,728,000 |
03/10/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,500 | 751,050 | 8,111,340,000 |
02/10/2017 | 10,800 | -0.55 ▼ | -4.85 | 11,300 | 11,400 | 10,700 | 843,910 | 9,114,228,000 |
29/09/2017 | 11,350 | -0.20 ▼ | -1.73 | 11,550 | 11,550 | 11,350 | 333,190 | 3,781,706,500 |
28/09/2017 | 11,550 | -0.10 ▼ | -0.86 | 11,700 | 11,700 | 11,300 | 327,380 | 3,781,239,000 |
27/09/2017 | 11,650 | 0.20 ▲ | 1.75 | 11,450 | 11,750 | 11,450 | 404,930 | 4,717,434,500 |
26/09/2017 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,550 | 11,350 | 465,950 | 5,335,127,500 |
25/09/2017 | 11,550 | -0.10 ▼ | -0.86 | 11,650 | 11,750 | 11,450 | 633,080 | 7,312,074,000 |
22/09/2017 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,850 | 11,600 | 342,520 | 3,990,358,000 |
21/09/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,600 | 552,990 | 6,469,983,000 |
20/09/2017 | 11,800 | -0.05 ▼ | -0.42 | 11,900 | 11,900 | 11,750 | 221,610 | 2,614,998,000 |
19/09/2017 | 11,850 | -0.10 ▼ | -0.84 | 11,950 | 12,050 | 11,850 | 273,300 | 3,238,605,000 |
18/09/2017 | 11,950 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,900 | 990,120 | 11,831,934,000 |
15/09/2017 | 11,950 | 0.25 ▲ | 2.14 | 11,800 | 12,100 | 11,650 | 678,290 | 8,105,565,500 |
14/09/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,650 | 11,850 | 11,650 | 572,600 | 6,699,420,000 |
13/09/2017 | 11,700 | -0.05 ▼ | -0.43 | 11,700 | 11,850 | 11,650 | 605,800 | 7,087,860,000 |
12/09/2017 | 11,750 | 0.05 ▲ | 0.43 | 11,600 | 11,750 | 11,500 | 368,580 | 4,330,815,000 |
11/09/2017 | 11,700 | -0.30 ▼ | -2.50 | 11,800 | 12,000 | 11,550 | 529,250 | 6,192,225,000 |
08/09/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 480,120 | 5,761,440,000 |
07/09/2017 | 12,000 | 0.25 ▲ | 2.13 | 11,900 | 12,250 | 11,700 | 1,005,250 | 12,063,000,000 |
06/09/2017 | 11,750 | -0.15 ▼ | -1.26 | 11,900 | 11,900 | 11,600 | 558,150 | 6,558,262,500 |
05/09/2017 | 11,900 | 0.00 ■■ | 0.00 | 12,200 | 12,250 | 11,850 | 474,090 | 5,641,671,000 |
01/09/2017 | 11,900 | 0.50 ▲ | 4.39 | 11,600 | 12,100 | 11,600 | 1,099,140 | 13,079,766,000 |
31/08/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,350 | 11,950 | 11,350 | 1,587,500 | 18,097,500,000 |
30/08/2017 | 11,400 | -0.05 ▼ | -0.44 | 11,500 | 11,500 | 11,150 | 234,930 | 2,678,202,000 |
29/08/2017 | 11,450 | 0.10 ▲ | 0.88 | 11,550 | 11,800 | 11,350 | 1,104,150 | 12,642,517,500 |
28/08/2017 | 11,350 | 0.70 ▲ | 6.57 | 10,700 | 11,350 | 10,600 | 635,640 | 7,214,514,000 |
25/08/2017 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 10,650 | 10,350 | 386,580 | 4,117,077,000 |
24/08/2017 | 10,600 | 0.05 ▲ | 0.47 | 10,600 | 10,600 | 10,500 | 331,510 | 3,514,006,000 |
23/08/2017 | 10,550 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 167,550 | 1,767,652,500 |
22/08/2017 | 10,550 | 0.05 ▲ | 0.48 | 10,500 | 10,600 | 10,450 | 349,400 | 3,686,170,000 |
21/08/2017 | 10,500 | -0.15 ▼ | -1.41 | 10,650 | 10,750 | 10,500 | 232,860 | 2,445,030,000 |
18/08/2017 | 10,650 | 0.10 ▲ | 0.95 | 10,500 | 10,800 | 10,450 | 513,720 | 5,471,118,000 |
17/08/2017 | 10,550 | -0.05 ▼ | -0.47 | 10,650 | 10,650 | 10,450 | 471,120 | 4,970,316,000 |
16/08/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,200 | 341,200 | 3,616,720,000 |
15/08/2017 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,500 | 214,500 | 2,273,700,000 |
14/08/2017 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,800 | 10,500 | 331,390 | 3,579,012,000 |
11/08/2017 | 10,600 | 0.25 ▲ | 2.42 | 10,400 | 10,600 | 10,200 | 379,630 | 4,024,078,000 |
10/08/2017 | 10,350 | -0.05 ▼ | -0.48 | 10,150 | 10,500 | 10,100 | 474,480 | 4,910,868,000 |
09/08/2017 | 10,400 | -0.40 ▼ | -3.70 | 10,800 | 10,800 | 10,050 | 1,603,740 | 16,678,896,000 |
08/08/2017 | 10,800 | -0.20 ▼ | -1.82 | 11,000 | 11,000 | 10,800 | 1,030,120 | 11,125,296,000 |
07/08/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 10,800 | 1,092,210 | 12,014,310,000 |
04/08/2017 | 11,000 | -0.10 ▼ | -0.90 | 11,200 | 11,200 | 10,900 | 1,092,000 | 12,012,000,000 |
03/08/2017 | 11,100 | 0.05 ▲ | 0.45 | 11,200 | 11,200 | 10,950 | 579,010 | 6,427,011,000 |
02/08/2017 | 11,050 | -0.10 ▼ | -0.90 | 11,050 | 11,200 | 10,900 | 987,770 | 10,914,858,500 |
01/08/2017 | 11,150 | 0.10 ▲ | 0.90 | 11,200 | 11,400 | 11,150 | 1,274,620 | 14,212,013,000 |
31/07/2017 | 11,050 | -0.20 ▼ | -1.78 | 11,300 | 11,400 | 11,050 | 802,100 | 8,863,205,000 |
28/07/2017 | 11,250 | 0.70 ▲ | 6.64 | 10,550 | 11,250 | 10,550 | 1,739,080 | 19,564,650,000 |
27/07/2017 | 10,550 | -0.60 ▼ | -5.38 | 10,850 | 10,850 | 10,450 | 611,310 | 6,449,320,500 |
26/07/2017 | 11,150 | 0.10 ▲ | 0.90 | 11,050 | 11,250 | 11,050 | 637,470 | 7,107,790,500 |
25/07/2017 | 11,050 | -0.10 ▼ | -0.90 | 11,000 | 11,250 | 10,900 | 592,310 | 6,545,025,500 |
24/07/2017 | 11,150 | -0.30 ▼ | -2.62 | 11,350 | 11,350 | 10,900 | 1,106,800 | 12,340,820,000 |
21/07/2017 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,650 | 11,300 | 1,110,140 | 12,711,103,000 |
20/07/2017 | 11,400 | 0.50 ▲ | 4.59 | 11,000 | 11,650 | 10,950 |