
Long Giang Investment & Urban Development JSC
Mã CK: LGL 3.65 ■■ 0 (0%) (cập nhật 08:30 01/01/1970)
Đang giao dịch
LGL » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 3,650 | -0.05 ▼ | -1.37 | 3,700 | 3,700 | 3,500 | 9,300 | 33,945,000 |
06/02/2023 | 3,700 | 0.01 ▲ | 0.27 | 3,690 | 3,770 | 3,600 | 10,870 | 40,219,000 |
03/02/2023 | 3,690 | -0.05 ▼ | -1.36 | 3,740 | 3,790 | 3,630 | 6,880 | 25,387,200 |
02/02/2023 | 3,740 | -0.02 ▼ | -0.53 | 3,760 | 3,850 | 3,570 | 23,530 | 88,002,200 |
01/02/2023 | 3,760 | 0.03 ▲ | 0.80 | 3,730 | 3,970 | 3,500 | 48,670 | 182,999,200 |
31/01/2023 | 3,730 | -0.16 ▼ | -4.29 | 3,890 | 3,920 | 3,650 | 29,960 | 111,750,800 |
30/01/2023 | 3,890 | 0.11 ▲ | 2.83 | 3,780 | 3,940 | 3,730 | 25,830 | 100,478,700 |
27/01/2023 | 3,780 | 0.13 ▲ | 3.44 | 3,650 | 3,800 | 3,670 | 16,250 | 61,425,000 |
19/01/2023 | 3,650 | -0.08 ▼ | -2.19 | 3,730 | 3,800 | 3,600 | 16,730 | 61,064,500 |
18/01/2023 | 3,730 | 0.02 ▲ | 0.54 | 3,710 | 3,820 | 3,660 | 6,920 | 25,811,600 |
17/01/2023 | 3,710 | 0.12 ▲ | 3.23 | 3,590 | 3,710 | 3,500 | 29,060 | 107,812,600 |
16/01/2023 | 3,590 | 0.08 ▲ | 2.23 | 3,510 | 3,590 | 3,410 | 14,210 | 51,013,900 |
13/01/2023 | 3,510 | -0.19 ▼ | -5.41 | 3,700 | 3,700 | 3,510 | 22,170 | 77,816,700 |
12/01/2023 | 3,700 | -0.27 ▼ | -7.30 | 3,970 | 3,960 | 3,700 | 31,560 | 116,772,000 |
11/01/2023 | 3,970 | -0.10 ▼ | -2.52 | 4,070 | 4,200 | 3,790 | 51,010 | 202,509,700 |
10/01/2023 | 4,070 | 0.26 ▲ | 6.39 | 3,810 | 4,070 | 3,900 | 90,120 | 366,788,400 |
09/01/2023 | 3,810 | 0.24 ▲ | 6.30 | 3,570 | 3,810 | 3,630 | 60,540 | 230,657,400 |
06/01/2023 | 3,570 | 0.23 ▲ | 6.44 | 3,340 | 3,570 | 3,300 | 30,640 | 109,384,800 |
05/01/2023 | 3,340 | 0.04 ▲ | 1.20 | 3,300 | 3,420 | 3,200 | 13,330 | 44,522,200 |
04/01/2023 | 3,300 | 0.02 ▲ | 0.61 | 3,280 | 3,480 | 3,280 | 12,440 | 41,052,000 |
03/01/2023 | 3,280 | 0.21 ▲ | 6.40 | 3,070 | 3,280 | 3,000 | 23,940 | 78,523,200 |
30/12/2022 | 3,070 | 0.00 ■■ | 0.00 | 3,070 | 3,100 | 2,900 | 2,370 | 7,275,900 |
29/12/2022 | 3,070 | 0.00 ■■ | 0.00 | 3,070 | 3,100 | 2,990 | 2,930 | 8,995,100 |
28/12/2022 | 3,070 | 0.08 ▲ | 2.61 | 2,990 | 3,070 | 2,910 | 880 | 2,701,600 |
27/12/2022 | 2,990 | 0.09 ▲ | 3.01 | 2,900 | 3,000 | 2,800 | 8,080 | 24,159,200 |
26/12/2022 | 2,900 | -0.20 ▼ | -6.90 | 3,100 | 3,170 | 2,900 | 17,380 | 50,402,000 |
23/12/2022 | 3,100 | -0.07 ▼ | -2.26 | 3,170 | 3,290 | 3,050 | 2,500 | 7,750,000 |
22/12/2022 | 3,170 | -0.03 ▼ | -0.95 | 3,200 | 3,370 | 3,080 | 3,810 | 12,077,700 |
21/12/2022 | 3,200 | -0.01 ▼ | -0.31 | 3,210 | 3,390 | 3,040 | 13,400 | 42,880,000 |
20/12/2022 | 3,210 | -0.24 ▼ | -7.48 | 3,450 | 3,460 | 3,210 | 11,350 | 36,433,500 |
19/12/2022 | 3,450 | 0.05 ▲ | 1.45 | 3,400 | 3,450 | 3,320 | 4,320 | 14,904,000 |
15/12/2022 | 3,350 | 0.02 ▲ | 0.60 | 3,330 | 3,460 | 3,330 | 7,410 | 24,823,500 |
14/12/2022 | 3,330 | 0.13 ▲ | 3.90 | 3,200 | 3,330 | 3,250 | 14,110 | 46,986,300 |
13/12/2022 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,330 | 3,140 | 9,660 | 30,912,000 |
12/12/2022 | 3,300 | -0.03 ▼ | -0.91 | 3,330 | 3,420 | 3,260 | 13,660 | 45,078,000 |
11/12/2022 | 3,330 | 0.06 ▲ | 1.80 | 3,270 | 3,350 | 3,130 | 12,080 | 40,226,400 |
09/12/2022 | 3,330 | 0.06 ▲ | 1.80 | 3,270 | 3,350 | 3,130 | 12,080 | 40,226,400 |
08/12/2022 | 3,270 | 0.10 ▲ | 3.06 | 3,170 | 3,350 | 3,170 | 13,680 | 44,733,600 |
07/12/2022 | 3,170 | -0.23 ▼ | -7.26 | 3,400 | 3,400 | 3,170 | 33,960 | 107,653,200 |
06/12/2022 | 3,400 | -0.25 ▼ | -7.35 | 3,650 | 3,650 | 3,400 | 19,440 | 66,096,000 |
05/12/2022 | 3,650 | -0.02 ▼ | -0.55 | 3,670 | 3,880 | 3,650 | 10,280 | 37,522,000 |
04/12/2022 | 3,670 | 0.15 ▲ | 4.09 | 3,520 | 3,670 | 3,340 | 13,750 | 50,462,500 |
02/12/2022 | 3,670 | 0.15 ▲ | 4.09 | 3,520 | 3,670 | 3,340 | 13,750 | 50,462,500 |
01/12/2022 | 3,520 | 0.12 ▲ | 3.41 | 3,400 | 3,630 | 3,500 | 28,820 | 101,446,400 |
30/11/2022 | 3,400 | 0.22 ▲ | 6.47 | 3,180 | 3,400 | 3,220 | 23,080 | 78,472,000 |
29/11/2022 | 3,180 | 0.14 ▲ | 4.40 | 3,040 | 3,250 | 3,080 | 23,210 | 73,807,800 |
28/11/2022 | 3,040 | 0.19 ▲ | 6.25 | 2,850 | 3,040 | 2,850 | 18,170 | 55,236,800 |
26/11/2022 | 2,850 | 0.15 ▲ | 5.26 | 2,700 | 2,850 | 2,730 | 7,410 | 21,118,500 |
25/11/2022 | 2,850 | 0.15 ▲ | 5.26 | 2,700 | 2,850 | 2,730 | 7,410 | 21,118,500 |
24/11/2022 | 2,700 | 0.08 ▲ | 2.96 | 2,620 | 2,790 | 2,520 | 6,630 | 17,901,000 |
23/11/2022 | 2,620 | -0.07 ▼ | -2.67 | 2,690 | 2,870 | 2,520 | 27,770 | 72,757,400 |
22/11/2022 | 2,690 | 0.17 ▲ | 6.32 | 2,520 | 2,690 | 2,600 | 12,630 | 33,974,700 |
21/11/2022 | 2,520 | 0.16 ▲ | 6.35 | 2,360 | 2,520 | 2,370 | 13,900 | 35,028,000 |
18/11/2022 | 2,360 | 0.08 ▲ | 3.39 | 2,280 | 2,370 | 2,180 | 13,070 | 30,845,200 |
17/11/2022 | 2,280 | 0.14 ▲ | 6.14 | 2,140 | 2,280 | 2,230 | 24,930 | 56,840,400 |
16/11/2022 | 2,140 | 0.14 ▲ | 6.54 | 2,000 | 2,140 | 1,860 | 28,890 | 61,824,600 |
15/11/2022 | 2,000 | -0.14 ▼ | -7.00 | 2,140 | 2,130 | 2,000 | 24,890 | 49,780,000 |
14/11/2022 | 2,140 | -0.16 ▼ | -7.48 | 2,300 | 2,250 | 2,140 | 27,200 | 58,208,000 |
12/11/2022 | 2,300 | -0.17 ▼ | -7.39 | 2,470 | 2,530 | 2,300 | 13,930 | 32,039,000 |
11/11/2022 | 2,300 | -0.17 ▼ | -7.39 | 2,470 | 2,530 | 2,300 | 13,930 | 32,039,000 |
10/11/2022 | 2,470 | -0.18 ▼ | -7.29 | 2,650 | 2,640 | 2,470 | 23,590 | 58,267,300 |
09/11/2022 | 2,650 | -0.04 ▼ | -1.51 | 2,690 | 2,770 | 2,510 | 13,590 | 36,013,500 |
08/11/2022 | 2,660 | -0.03 ▼ | -1.13 | 2,690 | 2,690 | 2,510 | 11,760 | 31,281,600 |
07/11/2022 | 2,690 | -0.20 ▼ | -7.43 | 2,890 | 2,920 | 2,690 | 15,120 | 40,672,800 |
04/11/2022 | 2,890 | -0.21 ▼ | -7.27 | 3,100 | 3,100 | 2,890 | 12,430 | 35,922,700 |
03/11/2022 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,050 | 4,900 | 15,190,000 |
02/11/2022 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,150 | 3,050 | 5,050 | 15,655,000 |
01/11/2022 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,140 | 3,040 | 14,350 | 44,485,000 |
31/10/2022 | 3,100 | -0.14 ▼ | -4.52 | 3,240 | 3,400 | 3,020 | 25,670 | 79,577,000 |
28/10/2022 | 3,240 | 0.08 ▲ | 2.47 | 3,160 | 3,300 | 3,160 | 16,210 | 52,520,400 |
27/10/2022 | 3,160 | -0.22 ▼ | -6.96 | 3,380 | 3,170 | 2,930 | 76,900 | 243,004,000 |
26/10/2022 | 3,150 | -0.48 ▼ | -15.24 | 3,630 | 3,480 | 3,150 | 40,310 | 126,976,500 |
25/10/2022 | 3,380 | -0.25 ▼ | -7.40 | 3,630 | 3,730 | 3,380 | 32,810 | 110,897,800 |
24/10/2022 | 3,630 | -0.27 ▼ | -7.44 | 3,900 | 3,980 | 3,630 | 13,010 | 47,226,300 |
21/10/2022 | 3,900 | -0.23 ▼ | -5.90 | 4,130 | 4,140 | 3,850 | 20,590 | 80,301,000 |
20/10/2022 | 4,130 | -0.07 ▼ | -1.69 | 4,200 | 4,240 | 4,040 | 4,250 | 17,552,500 |
19/10/2022 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 0 | 0 | 7,960 | 33,432,000 |
18/10/2022 | 4,200 | 0.16 ▲ | 3.81 | 4,040 | 4,200 | 4,000 | 39,270 | 164,934,000 |
17/10/2022 | 4,040 | -0.03 ▼ | -0.74 | 4,070 | 4,080 | 3,930 | 5,150 | 20,806,000 |
14/10/2022 | 4,070 | -0.08 ▼ | -1.97 | 4,150 | 4,220 | 3,920 | 14,410 | 58,648,700 |
13/10/2022 | 4,150 | -0.05 ▼ | -1.20 | 4,200 | 4,220 | 4,100 | 3,800 | 15,770,000 |
12/10/2022 | 4,200 | -0.06 ▼ | -1.43 | 4,260 | 4,490 | 3,970 | 70,280 | 295,176,000 |
11/10/2022 | 4,260 | -0.31 ▼ | -7.28 | 4,570 | 4,700 | 4,260 | 13,250 | 56,445,000 |
07/10/2022 | 4,900 | -0.34 ▼ | -6.94 | 5,240 | 5,240 | 4,880 | 11,500 | 56,350,000 |
06/10/2022 | 5,240 | 0.02 ▲ | 0.38 | 5,220 | 5,500 | 5,200 | 6,460 | 33,850,400 |
05/10/2022 | 5,220 | 0.07 ▲ | 1.34 | 5,150 | 5,480 | 5,050 | 10,780 | 56,271,600 |
04/10/2022 | 5,150 | 0.00 ■■ | 0.00 | 5,150 | 5,460 | 4,990 | 530 | 2,729,500 |
03/10/2022 | 5,150 | -0.25 ▼ | -4.85 | 5,400 | 5,380 | 5,030 | 7,960 | 40,994,000 |
30/09/2022 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,790 | 5,120 | 13,150 | 71,010,000 |
29/09/2022 | 5,500 | -0.16 ▼ | -2.91 | 5,660 | 5,800 | 5,460 | 7,050 | 38,775,000 |
28/09/2022 | 5,660 | -0.06 ▼ | -1.06 | 5,720 | 5,800 | 5,620 | 11,010 | 62,316,600 |
27/09/2022 | 5,720 | 0.00 ■■ | 0.00 | 5,720 | 5,870 | 5,630 | 17,130 | 97,983,600 |
26/09/2022 | 5,720 | -0.21 ▼ | -3.67 | 5,930 | 5,900 | 5,680 | 5,510 | 31,517,200 |
23/09/2022 | 5,930 | 0.07 ▲ | 1.18 | 5,860 | 6,000 | 5,860 | 11,820 | 70,092,600 |
22/09/2022 | 5,860 | 0.05 ▲ | 0.85 | 5,810 | 5,900 | 5,710 | 6,350 | 37,211,000 |
21/09/2022 | 5,810 | -0.03 ▼ | -0.52 | 5,840 | 5,840 | 5,680 | 8,290 | 48,164,900 |
20/09/2022 | 5,840 | 0.04 ▲ | 0.68 | 5,800 | 5,950 | 5,660 | 8,660 | 50,574,400 |
19/09/2022 | 5,800 | -0.14 ▼ | -2.41 | 5,940 | 6,000 | 5,610 | 16,540 | 95,932,000 |
16/09/2022 | 5,940 | -0.15 ▼ | -2.53 | 6,090 | 6,100 | 5,830 | 3,810 | 22,631,400 |
15/09/2022 | 6,090 | -0.11 ▼ | -1.81 | 6,200 | 6,260 | 6,050 | 10,080 | 61,387,200 |
14/09/2022 | 6,200 | 0.15 ▲ | 2.42 | 6,050 | 6,200 | 5,740 | 25,140 | 155,868,000 |
13/09/2022 | 6,050 | 0.15 ▲ | 2.48 | 5,900 | 6,100 | 5,730 | 16,060 | 97,163,000 |
12/09/2022 | 5,900 | 0.32 ▲ | 5.42 | 5,580 | 5,970 | 5,610 | 13,260 | 78,234,000 |
09/09/2022 | 5,690 | 0.11 ▲ | 1.93 | 5,580 | 5,880 | 5,580 | 9,490 | 53,998,100 |
08/09/2022 | 5,580 | -0.04 ▼ | -0.72 | 5,620 | 5,980 | 5,580 | 10,160 | 56,692,800 |
07/09/2022 | 5,620 | -0.42 ▼ | -7.47 | 6,040 | 6,020 | 5,620 | 13,750 | 77,275,000 |
06/09/2022 | 6,040 | 0.02 ▲ | 0.33 | 6,020 | 6,060 | 5,990 | 6,970 | 42,098,800 |
05/09/2022 | 6,020 | -0.02 ▼ | -0.33 | 6,040 | 6,100 | 5,970 | 8,980 | 54,059,600 |
01/09/2022 | 6,040 | 0.00 ■■ | 0.00 | 6,040 | 6,090 | 5,950 | 8,920 | 53,876,800 |
31/08/2022 | 6,040 | 0.00 ■■ | 0.00 | 6,040 | 6,090 | 5,950 | 8,920 | 53,876,800 |
30/08/2022 | 6,040 | 0.04 ▲ | 0.66 | 6,000 | 6,110 | 5,950 | 14,390 | 86,915,600 |
29/08/2022 | 6,000 | -0.13 ▼ | -2.17 | 6,130 | 6,010 | 5,850 | 21,920 | 131,520,000 |
28/08/2022 | 6,130 | 0.03 ▲ | 0.49 | 6,100 | 6,340 | 6,110 | 27,970 | 171,456,100 |
26/08/2022 | 6,130 | 0.03 ▲ | 0.49 | 6,100 | 6,340 | 6,110 | 27,970 | 171,456,100 |
25/08/2022 | 6,100 | 0.02 ▲ | 0.33 | 6,080 | 6,120 | 6,010 | 14,270 | 87,047,000 |
24/08/2022 | 6,080 | 0.03 ▲ | 0.49 | 6,050 | 6,170 | 6,070 | 7,950 | 48,336,000 |
23/08/2022 | 6,050 | 0.11 ▲ | 1.82 | 5,940 | 6,080 | 5,900 | 14,780 | 89,419,000 |
22/08/2022 | 5,940 | 0.00 ■■ | 0.00 | 5,940 | 5,950 | 5,800 | 17,560 | 104,306,400 |
20/08/2022 | 5,940 | -0.12 ▼ | -2.02 | 6,060 | 6,070 | 5,910 | 5,090 | 30,234,600 |
19/08/2022 | 5,940 | -0.12 ▼ | -2.02 | 6,060 | 6,070 | 5,910 | 5,090 | 30,234,600 |
18/08/2022 | 6,060 | -0.09 ▼ | -1.49 | 6,150 | 6,150 | 5,910 | 13,220 | 80,113,200 |
17/08/2022 | 6,150 | -0.02 ▼ | -0.33 | 6,170 | 6,290 | 6,020 | 19,400 | 119,310,000 |
16/08/2022 | 6,170 | -0.03 ▼ | -0.49 | 6,200 | 6,220 | 6,170 | 12,770 | 78,790,900 |
15/08/2022 | 6,200 | 0.11 ▲ | 1.77 | 6,090 | 6,300 | 6,050 | 25,070 | 155,434,000 |
12/08/2022 | 6,090 | 0.01 ▲ | 0.16 | 6,080 | 6,190 | 6,020 | 16,010 | 97,500,900 |
11/08/2022 | 6,080 | -0.21 ▼ | -3.45 | 6,290 | 6,300 | 6,000 | 32,320 | 196,505,600 |
10/08/2022 | 6,290 | -0.01 ▼ | -0.16 | 6,300 | 6,520 | 6,200 | 28,050 | 176,434,500 |
09/08/2022 | 6,300 | 0.41 ▲ | 6.51 | 5,890 | 6,300 | 5,880 | 24,300 | 153,090,000 |
08/08/2022 | 5,890 | -0.08 ▼ | -1.36 | 5,970 | 6,090 | 5,850 | 50,200 | 295,678,000 |
06/08/2022 | 5,970 | 0.12 ▲ | 2.01 | 5,850 | 5,980 | 5,620 | 36,730 | 219,278,100 |
05/08/2022 | 5,970 | 0.12 ▲ | 2.01 | 5,850 | 5,980 | 5,620 | 36,730 | 219,278,100 |
04/08/2022 | 5,850 | 0.24 ▲ | 4.10 | 5,610 | 5,950 | 5,670 | 26,080 | 152,568,000 |
03/08/2022 | 5,610 | 0.04 ▲ | 0.71 | 5,570 | 5,690 | 5,420 | 22,220 | 124,654,200 |
02/08/2022 | 5,570 | 0.19 ▲ | 3.41 | 5,380 | 5,660 | 5,350 | 40,410 | 225,083,700 |
01/08/2022 | 5,380 | 0.00 ■■ | 0.00 | 5,380 | 5,450 | 5,330 | 13,520 | 72,737,600 |
31/07/2022 | 5,380 | -0.07 ▼ | -1.30 | 5,450 | 5,500 | 5,300 | 9,920 | 53,369,600 |
29/07/2022 | 5,380 | -0.07 ▼ | -1.30 | 5,450 | 5,500 | 5,300 | 9,920 | 53,369,600 |
28/07/2022 | 5,450 | 0.25 ▲ | 4.59 | 5,200 | 5,560 | 5,230 | 24,210 | 131,944,500 |
27/07/2022 | 5,200 | 0.08 ▲ | 1.54 | 5,120 | 5,210 | 5,030 | 16,640 | 86,528,000 |
26/07/2022 | 5,120 | -0.25 ▼ | -4.88 | 5,370 | 5,410 | 5,120 | 12,490 | 63,948,800 |
25/07/2022 | 5,370 | -0.03 ▼ | -0.56 | 5,400 | 5,500 | 5,350 | 9,230 | 49,565,100 |
24/07/2022 | 5,400 | -0.12 ▼ | -2.22 | 5,520 | 5,520 | 5,360 | 8,950 | 48,330,000 |
22/07/2022 | 5,400 | -0.12 ▼ | -2.22 | 5,520 | 5,520 | 5,360 | 8,950 | 48,330,000 |
21/07/2022 | 5,520 | -0.27 ▼ | -4.89 | 5,790 | 5,750 | 5,490 | 16,100 | 88,872,000 |
20/07/2022 | 5,790 | 0.23 ▲ | 3.97 | 5,560 | 5,850 | 5,600 | 24,520 | 141,970,800 |
19/07/2022 | 5,560 | -0.01 ▼ | -0.18 | 5,570 | 5,750 | 5,390 | 10,110 | 56,211,600 |
18/07/2022 | 5,570 | 0.27 ▲ | 4.85 | 5,300 | 5,650 | 5,370 | 32,380 | 180,356,600 |
17/07/2022 | 5,370 | 0.07 ▲ | 1.30 | 5,300 | 5,530 | 5,260 | 24,320 | 130,598,400 |
15/07/2022 | 5,370 | 0.07 ▲ | 1.30 | 5,300 | 5,530 | 5,260 | 24,320 | 130,598,400 |
14/07/2022 | 5,300 | -0.02 ▼ | -0.38 | 5,320 | 5,310 | 5,200 | 8,580 | 45,474,000 |
13/07/2022 | 5,320 | 0.07 ▲ | 1.32 | 5,250 | 5,350 | 5,100 | 15,730 | 83,683,600 |
12/07/2022 | 5,250 | 0.19 ▲ | 3.62 | 5,060 | 5,250 | 4,990 | 18,930 | 99,382,500 |
11/07/2022 | 5,060 | -0.01 ▼ | -0.20 | 5,070 | 5,100 | 4,920 | 11,460 | 57,987,600 |
10/07/2022 | 5,070 | 0.08 ▲ | 1.58 | 4,990 | 5,190 | 4,990 | 9,870 | 50,040,900 |
08/07/2022 | 5,070 | 0.08 ▲ | 1.58 | 4,990 | 5,190 | 4,990 | 9,870 | 50,040,900 |
07/07/2022 | 4,990 | -0.01 ▼ | -0.20 | 5,000 | 5,090 | 4,900 | 14,870 | 74,201,300 |
06/07/2022 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,090 | 4,910 | 7,410 | 37,050,000 |
05/07/2022 | 5,000 | -0.05 ▼ | -1.00 | 5,050 | 5,250 | 5,000 | 5,150 | 25,750,000 |
04/07/2022 | 5,050 | -0.09 ▼ | -1.78 | 5,140 | 5,300 | 5,010 | 8,510 | 42,975,500 |
03/07/2022 | 5,140 | 0.13 ▲ | 2.53 | 5,010 | 5,190 | 4,920 | 8,230 | 42,302,200 |
01/07/2022 | 5,140 | 0.13 ▲ | 2.53 | 5,010 | 5,190 | 4,920 | 8,230 | 42,302,200 |
30/06/2022 | 5,010 | -0.30 ▼ | -5.99 | 5,310 | 5,450 | 5,010 | 9,920 | 49,699,200 |
29/06/2022 | 5,310 | -0.09 ▼ | -1.69 | 5,400 | 5,480 | 5,150 | 6,820 | 36,214,200 |
28/06/2022 | 5,400 | 0.18 ▲ | 3.33 | 5,220 | 5,500 | 5,220 | 21,110 | 113,994,000 |
27/06/2022 | 5,220 | 0.04 ▲ | 0.77 | 5,180 | 5,280 | 5,000 | 12,730 | 66,450,600 |
24/06/2022 | 5,180 | -0.06 ▼ | -1.16 | 5,240 | 5,240 | 5,100 | 9,440 | 48,899,200 |
23/06/2022 | 5,240 | 0.05 ▲ | 0.95 | 5,190 | 5,240 | 5,100 | 8,650 | 45,326,000 |
22/06/2022 | 5,190 | 0.19 ▲ | 3.66 | 5,000 | 5,260 | 4,800 | 10,270 | 53,301,300 |
21/06/2022 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,390 | 19,690 | 98,450,000 |
20/06/2022 | 4,700 | -0.35 ▼ | -7.45 | 5,050 | 5,150 | 4,700 | 24,770 | 116,419,000 |
17/06/2022 | 5,050 | -0.38 ▼ | -7.52 | 5,430 | 5,420 | 5,050 | 32,710 | 165,185,500 |
16/06/2022 | 5,430 | 0.03 ▲ | 0.55 | 5,400 | 5,620 | 5,400 | 8,180 | 44,417,400 |
15/06/2022 | 5,400 | -0.40 ▼ | -7.41 | 5,800 | 5,940 | 5,400 | 20,620 | 111,348,000 |
14/06/2022 | 5,800 | -0.15 ▼ | -2.59 | 5,950 | 6,090 | 5,650 | 12,570 | 72,906,000 |
13/06/2022 | 5,950 | -0.39 ▼ | -6.55 | 6,340 | 6,300 | 5,910 | 30,620 | 182,189,000 |
12/06/2022 | 6,340 | -0.25 ▼ | -3.94 | 6,590 | 6,590 | 6,260 | 13,630 | 86,414,200 |
10/06/2022 | 6,340 | -0.25 ▼ | -3.94 | 6,590 | 6,590 | 6,260 | 13,630 | 86,414,200 |
09/06/2022 | 6,590 | 0.00 ■■ | 0.00 | 6,590 | 6,810 | 6,470 | 11,780 | 77,630,200 |
08/06/2022 | 6,590 | 0.34 ▲ | 5.16 | 6,250 | 6,600 | 6,260 | 10,120 | 66,690,800 |
07/06/2022 | 6,250 | -0.24 ▼ | -3.84 | 6,490 | 6,490 | 6,040 | 25,520 | 159,500,000 |
06/06/2022 | 6,490 | -0.21 ▼ | -3.24 | 6,700 | 6,790 | 6,400 | 13,460 | 87,355,400 |
05/06/2022 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,760 | 6,610 | 10,210 | 68,407,000 |
03/06/2022 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,760 | 6,610 | 10,210 | 68,407,000 |
02/06/2022 | 6,600 | -0.33 ▼ | -5.00 | 6,930 | 7,040 | 6,600 | 14,910 | 98,406,000 |
01/06/2022 | 6,930 | -0.06 ▼ | -0.87 | 6,990 | 7,150 | 6,930 | 20,950 | 145,183,500 |
31/05/2022 | 6,990 | -0.28 ▼ | -4.01 | 7,270 | 7,200 | 6,800 | 28,630 | 200,123,700 |
30/05/2022 | 7,270 | 0.31 ▲ | 4.26 | 6,960 | 7,390 | 7,000 | 46,820 | 340,381,400 |
29/05/2022 | 6,960 | 0.45 ▲ | 6.47 | 6,510 | 6,960 | 6,670 | 30,550 | 212,628,000 |
27/05/2022 | 6,960 | 0.45 ▲ | 6.47 | 6,510 | 6,960 | 6,670 | 30,550 | 212,628,000 |
26/05/2022 | 6,510 | 0.42 ▲ | 6.45 | 6,090 | 6,510 | 6,100 | 30,470 | 198,359,700 |
25/05/2022 | 6,090 | 0.09 ▲ | 1.48 | 6,000 | 6,100 | 5,950 | 13,800 | 84,042,000 |
24/05/2022 | 6,000 | 0.06 ▲ | 1.00 | 5,940 | 6,000 | 5,810 | 6,270 | 37,620,000 |
23/05/2022 | 5,940 | 0.04 ▲ | 0.67 | 5,900 | 6,100 | 5,850 | 11,240 | 66,765,600 |
22/05/2022 | 5,900 | -0.02 ▼ | -0.34 | 5,920 | 6,100 | 5,840 | 14,550 | 85,845,000 |
20/05/2022 | 5,900 | -0.02 ▼ | -0.34 | 5,920 | 6,100 | 5,840 | 14,550 | 85,845,000 |
19/05/2022 | 5,920 | -0.10 ▼ | -1.69 | 6,020 | 6,020 | 5,850 | 12,240 | 72,460,800 |
18/05/2022 | 6,020 | -0.10 ▼ | -1.66 | 6,120 | 6,400 | 6,020 | 11,440 | 68,868,800 |
17/05/2022 | 6,120 | 0.32 ▲ | 5.23 | 5,800 | 6,140 | 5,600 | 20,500 | 125,460,000 |
16/05/2022 | 5,800 | 0.17 ▲ | 2.93 | 5,630 | 6,000 | 5,640 | 13,510 | 78,358,000 |
13/05/2022 | 5,630 | -0.42 ▼ | -7.46 | 6,050 | 6,090 | 5,630 | 17,420 | 98,074,600 |
12/05/2022 | 6,050 | -0.45 ▼ | -7.44 | 6,500 | 6,490 | 6,050 | 29,110 | 176,115,500 |
11/05/2022 | 6,500 | 0.26 ▲ | 4.00 | 6,240 | 6,550 | 6,240 | 24,810 | 161,265,000 |
10/05/2022 | 6,240 | 0.00 ■■ | 0.00 | 6,240 | 6,240 | 5,820 | 9,140 | 57,033,600 |
09/05/2022 | 6,240 | -0.46 ▼ | -7.37 | 6,700 | 6,650 | 6,240 | 38,370 | 239,428,800 |
29/04/2022 | 7,250 | 0.15 ▲ | 2.07 | 7,100 | 7,260 | 7,090 | 15,950 | 115,637,500 |
28/04/2022 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,130 | 6,980 | 30,650 | 217,615,000 |
27/04/2022 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,100 | 6,510 | 25,530 | 178,710,000 |
26/04/2022 | 6,700 | 0.28 ▲ | 4.18 | 6,420 | 6,700 | 6,010 | 26,190 | 175,473,000 |
25/04/2022 | 6,420 | -0.48 ▼ | -7.48 | 6,900 | 7,140 | 6,420 | 36,100 | 231,762,000 |
23/04/2022 | 6,900 | 0.11 ▲ | 1.59 | 6,790 | 7,260 | 6,360 | 12,020 | 82,938,000 |
22/04/2022 | 6,900 | 0.11 ▲ | 1.59 | 6,790 | 7,260 | 6,360 | 12,020 | 82,938,000 |
21/04/2022 | 6,790 | -0.51 ▼ | -7.51 | 7,300 | 7,200 | 6,790 | 25,680 | 174,367,200 |
20/04/2022 | 7,300 | -0.54 ▼ | -7.40 | 7,840 | 7,620 | 7,300 | 24,020 | 175,346,000 |
19/04/2022 | 7,840 | -0.58 ▼ | -7.40 | 8,420 | 8,600 | 7,840 | 21,130 | 165,659,200 |
18/04/2022 | 8,420 | -0.63 ▼ | -7.48 | 9,050 | 9,050 | 8,420 | 34,090 | 287,037,800 |
16/04/2022 | 9,050 | -0.30 ▼ | -3.31 | 9,350 | 9,350 | 9,000 | 14,310 | 129,505,500 |
15/04/2022 | 9,050 | -0.30 ▼ | -3.31 | 9,350 | 9,350 | 9,000 | 14,310 | 129,505,500 |
14/04/2022 | 9,350 | 0.00 ■■ | 0.00 | 9,350 | 9,800 | 9,350 | 29,630 | 277,040,500 |
13/04/2022 | 9,350 | 0.05 ▲ | 0.53 | 9,300 | 9,370 | 8,650 | 37,960 | 354,926,000 |
12/04/2022 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 10,300 | 9,300 | 46,310 | 430,683,000 |
08/04/2022 | 10,000 | -0.45 ▼ | -4.50 | 10,450 | 10,450 | 10,000 | 19,130 | 191,300,000 |
07/04/2022 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,250 | 9,240 | 96,558,000 |
06/04/2022 | 10,500 | -0.15 ▼ | -1.43 | 10,650 | 10,650 | 10,350 | 27,010 | 283,605,000 |
05/04/2022 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 10,800 | 10,600 | 19,500 | 207,675,000 |
04/04/2022 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,950 | 10,600 | 19,420 | 210,707,000 |
01/04/2022 | 10,900 | 0.35 ▲ | 3.21 | 10,550 | 10,900 | 10,300 | 20,650 | 225,085,000 |
31/03/2022 | 10,550 | -0.10 ▼ | -0.95 | 10,650 | 11,000 | 10,350 | 40,720 | 429,596,000 |
30/03/2022 | 10,650 | -0.70 ▼ | -6.57 | 11,350 | 11,300 | 10,600 | 68,780 | 732,507,000 |
29/03/2022 | 11,350 | 0.45 ▲ | 3.96 | 10,900 | 11,500 | 10,900 | 42,020 | 476,927,000 |
28/03/2022 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,350 | 10,700 | 64,680 | 705,012,000 |
25/03/2022 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,700 | 11,100 | 36,030 | 410,742,000 |
24/03/2022 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,450 | 11,250 | 40,670 | 463,638,000 |
23/03/2022 | 11,450 | -0.20 ▼ | -1.75 | 11,650 | 11,700 | 11,300 | 59,570 | 682,076,500 |
22/03/2022 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 12,100 | 11,650 | 96,080 | 1,119,332,000 |
21/03/2022 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 11,900 | 11,450 | 61,550 | 720,135,000 |
18/03/2022 | 11,550 | 0.45 ▲ | 3.90 | 11,100 | 11,650 | 11,050 | 97,890 | 1,130,629,500 |
17/03/2022 | 11,100 | 0.35 ▲ | 3.15 | 10,750 | 11,200 | 10,700 | 55,770 | 619,047,000 |
16/03/2022 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,950 | 10,600 | 15,780 | 169,635,000 |
15/03/2022 | 10,750 | 0.35 ▲ | 3.26 | 10,400 | 10,800 | 10,150 | 38,740 | 416,455,000 |
14/03/2022 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 10,850 | 10,200 | 43,540 | 452,816,000 |
11/03/2022 | 10,900 | -0.25 ▼ | -2.29 | 11,150 | 11,250 | 10,850 | 30,420 | 331,578,000 |
10/03/2022 | 11,150 | 0.25 ▲ | 2.24 | 10,900 | 11,300 | 11,000 | 30,060 | 335,169,000 |
09/03/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,100 | 10,650 | 42,750 | 465,975,000 |
08/03/2022 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 11,000 | 43,960 | 483,560,000 |
07/03/2022 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,150 | 34,630 | 391,319,000 |
06/03/2022 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,450 | 10,850 | 49,930 | 569,202,000 |
04/03/2022 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,450 | 10,850 | 49,930 | 569,202,000 |
03/03/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,850 | 46,340 | 509,740,000 |
02/03/2022 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,500 | 10,900 | 65,710 | 722,810,000 |
01/03/2022 | 11,400 | 0.15 ▲ | 1.32 | 11,250 | 11,400 | 10,950 | 27,760 | 316,464,000 |
28/02/2022 | 11,250 | -0.05 ▼ | -0.44 | 11,300 | 11,250 | 11,000 | 27,600 | 310,500,000 |
27/02/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,600 | 11,250 | 20,220 | 228,486,000 |
25/02/2022 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,600 | 11,250 | 20,220 | 228,486,000 |
24/02/2022 | 11,250 | -0.55 ▼ | -4.89 | 11,800 | 11,900 | 11,000 | 53,830 | 605,587,500 |
23/02/2022 | 11,800 | 0.35 ▲ | 2.97 | 11,450 | 11,900 | 11,450 | 42,510 | 501,618,000 |
22/02/2022 | 11,450 | -0.60 ▼ | -5.24 | 12,050 | 11,950 | 11,300 | 40,150 | 459,717,500 |
21/02/2022 | 12,050 | 0.50 ▲ | 4.15 | 11,550 | 12,100 | 11,400 | 41,170 | 496,098,500 |
20/02/2022 | 11,550 | -0.05 ▼ | -0.43 | 11,600 | 11,600 | 11,300 | 32,650 | 377,107,500 |
18/02/2022 | 11,550 | -0.05 ▼ | -0.43 | 11,600 | 11,600 | 11,300 | 32,650 | 377,107,500 |
17/02/2022 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,700 | 11,200 | 46,530 | 539,748,000 |
16/02/2022 | 11,300 | 0.35 ▲ | 3.10 | 10,950 | 11,500 | 10,950 | 34,400 | 388,720,000 |
15/02/2022 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 11,000 | 10,600 | 30,770 | 336,931,500 |
14/02/2022 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,500 | 38,710 | 418,068,000 |
11/02/2022 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,650 | 11,000 | 26,600 | 297,920,000 |
10/02/2022 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 10,400 | 34,000 | 377,400,000 |
09/02/2022 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,600 | 10,100 | 35,240 | 366,496,000 |
08/02/2022 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,600 | 10,100 | 20,020 | 206,206,000 |
07/02/2022 | 10,600 | 0.15 ▲ | 1.42 | 10,450 | 10,850 | 10,400 | 18,810 | 199,386,000 |
01/02/2022 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 9,770 | 35,530 | 371,288,500 |
31/01/2022 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 9,770 | 35,530 | 371,288,500 |
28/01/2022 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,450 | 9,770 | 35,530 | 371,288,500 |
27/01/2022 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,700 | 9,900 | 14,730 | 154,665,000 |
26/01/2022 | 10,400 | -0.25 ▼ | -2.40 | 10,650 | 10,750 | 10,100 | 16,550 | 172,120,000 |
25/01/2022 | 10,650 | 0.15 ▲ | 1.41 | 10,500 | 11,000 | 9,900 | 25,740 | 274,131,000 |
24/01/2022 | 10,500 | -0.65 ▼ | -6.19 | 11,150 | 10,950 | 10,400 | 55,560 | 583,380,000 |
21/01/2022 | 11,150 | 0.70 ▲ | 6.28 | 10,450 | 11,150 | 10,800 | 39,490 | 440,313,500 |
20/01/2022 | 10,450 | 0.65 ▲ | 6.22 | 9,800 | 10,450 | 9,510 | 15,280 | 159,676,000 |
19/01/2022 | 9,770 | -0.58 ▼ | -5.94 | 10,350 | 10,000 | 9,630 | 49,110 | 479,804,700 |
18/01/2022 | 10,350 | -0.75 ▼ | -7.25 | 11,100 | 10,400 | 10,350 | 22,160 | 229,356,000 |
17/01/2022 | 11,150 | -0.75 ▼ | -6.73 | 11,900 | 12,000 | 11,100 | 44,910 | 500,746,500 |
16/01/2022 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,450 | 11,650 | 99,870 | 1,188,453,000 |
14/01/2022 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,450 | 11,650 | 99,870 | 1,188,453,000 |
13/01/2022 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,500 | 12,500 | 54,370 | 679,625,000 |
12/01/2022 | 13,400 | -1.00 ▼ | -7.46 | 14,400 | 14,000 | 13,400 | 144,020 | 1,929,868,000 |
11/01/2022 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 15,000 | 14,000 | 94,310 | 1,358,064,000 |
10/01/2022 | 14,800 | -0.35 ▼ | -2.36 | 15,150 | 15,650 | 14,600 | 140,630 | 2,081,324,000 |
09/01/2022 | 15,150 | 0.65 ▲ | 4.29 | 14,500 | 15,500 | 14,000 | 171,560 | 2,599,134,000 |
07/01/2022 | 15,150 | 0.65 ▲ | 4.29 | 14,500 | 15,500 | 14,000 | 171,560 | 2,599,134,000 |
06/01/2022 | 14,500 | 0.00 ■■ | 0.00 | 14,100 | 14,850 | 13,500 | 137,020 | 1,986,790,000 |
05/01/2022 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,850 | 14,000 | 140,030 | 1,974,423,000 |
04/01/2022 | 13,900 | 0.00 ■■ | 0.00 | 13,000 | 13,900 | 13,200 | 25,750 | 357,925,000 |
03/01/2022 | 11,150 | -0.60 ▼ | -5.38 | 11,750 | 11,800 | 11,000 | 64,420 | 718,283,000 |
31/12/2021 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,900 | 13,000 | 71,150 | 924,950,000 |
30/12/2021 | 13,500 | -0.70 ▼ | -5.19 | 14,200 | 14,200 | 13,500 | 79,910 | 1,078,785,000 |
29/12/2021 | 14,200 | -0.15 ▼ | -1.06 | 14,350 | 14,800 | 13,800 | 94,200 | 1,337,640,000 |
23/12/2021 | 14,150 | 0.90 ▲ | 6.36 | 13,250 | 14,150 | 14,150 | 32,350 | 457,752,500 |
22/12/2021 | 14,150 | 0.90 ▲ | 6.36 | 13,250 | 14,150 | 14,150 | 32,350 | 457,752,500 |
21/12/2021 | 13,250 | 0.85 ▲ | 6.42 | 12,400 | 13,250 | 13,250 | 71,530 | 947,772,500 |
20/12/2021 | 12,400 | 0.80 ▲ | 6.45 | 11,600 | 12,400 | 11,600 | 224,520 | 2,784,048,000 |
17/12/2021 | 11,600 | 0.75 ▲ | 6.47 | 10,850 | 11,600 | 11,550 | 111,520 | 1,293,632,000 |
16/12/2021 | 10,850 | 0.15 ▲ | 1.38 | 10,700 | 11,000 | 10,450 | 85,440 | 927,024,000 |
15/12/2021 | 10,700 | -0.40 ▼ | -3.74 | 11,100 | 11,100 | 10,650 | 39,890 | 426,823,000 |
14/12/2021 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,500 | 10,800 | 56,040 | 622,044,000 |
13/12/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,500 | 122,800 | 1,375,360,000 |
12/12/2021 | 10,500 | -0.25 ▼ | -2.38 | 10,750 | 10,850 | 10,300 | 79,140 | 830,970,000 |
10/12/2021 | 10,500 | -0.25 ▼ | -2.38 | 10,750 | 10,850 | 10,300 | 79,140 | 830,970,000 |
09/12/2021 | 10,750 | 0.15 ▲ | 1.40 | 10,600 | 11,000 | 10,100 | 38,650 | 415,487,500 |
08/12/2021 | 10,600 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,200 | 41,460 | 439,476,000 |
07/12/2021 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,700 | 9,680 | 130,000 | 1,378,000,000 |
06/12/2021 | 10,400 | -0.75 ▼ | -7.21 | 11,150 | 11,150 | 10,400 | 94,670 | 984,568,000 |
04/12/2021 | 11,150 | -0.60 ▼ | -5.38 | 11,750 | 11,800 | 11,000 | 64,420 | 718,283,000 |
03/12/2021 | 11,150 | -0.60 ▼ | -5.38 | 11,750 | 11,800 | 11,000 | 64,420 | 718,283,000 |
02/12/2021 | 11,750 | 0.15 ▲ | 1.28 | 11,600 | 12,000 | 11,400 | 100,340 | 1,178,995,000 |
01/12/2021 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,100 | 11,400 | 123,510 | 1,432,716,000 |
30/11/2021 | 11,500 | -0.05 ▼ | -0.43 | 11,550 | 12,100 | 11,350 | 116,550 | 1,340,325,000 |
29/11/2021 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 10,200 | 124,140 | 1,433,817,000 |
28/11/2021 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,100 | 10,600 | 67,750 | 731,700,000 |
26/11/2021 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,100 | 10,600 | 67,750 | 731,700,000 |
25/11/2021 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,350 | 10,600 | 88,950 | 987,345,000 |
24/11/2021 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,850 | 10,950 | 51,630 | 567,930,000 |
23/11/2021 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 9,900 | 114,840 | 1,291,950,000 |
22/11/2021 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,350 | 10,550 | 150,960 | 1,592,628,000 |
19/11/2021 | 11,300 | -0.85 ▼ | -7.52 | 12,150 | 12,400 | 11,300 | 161,420 | 1,824,046,000 |
18/11/2021 | 12,150 | 0.40 ▲ | 3.29 | 11,750 | 12,400 | 11,750 | 119,460 | 1,451,439,000 |
17/11/2021 | 11,750 | -0.05 ▼ | -0.43 | 11,800 | 12,500 | 11,400 | 148,350 | 1,743,112,500 |
16/11/2021 | 11,800 | 0.75 ▲ | 6.36 | 11,050 | 11,800 | 11,000 | 249,400 | 2,942,920,000 |
15/11/2021 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,800 | 147,430 | 1,629,101,500 |
14/11/2021 | 10,350 | 0.66 ▲ | 6.38 | 9,690 | 10,350 | 9,560 | 212,890 | 2,203,411,500 |
12/11/2021 | 10,350 | 0.66 ▲ | 6.38 | 9,690 | 10,350 | 9,560 | 212,890 | 2,203,411,500 |
11/11/2021 | 9,690 | 0.42 ▲ | 4.33 | 9,270 | 9,850 | 9,270 | 86,560 | 838,766,400 |
10/11/2021 | 9,270 | 0.41 ▲ | 4.42 | 8,860 | 9,300 | 8,700 | 71,120 | 659,282,400 |
09/11/2021 | 8,860 | -0.19 ▼ | -2.14 | 9,050 | 9,250 | 8,860 | 41,770 | 370,082,200 |
08/11/2021 | 9,050 | 0.34 ▲ | 3.76 | 8,710 | 9,150 | 8,710 | 50,770 | 459,468,500 |
05/11/2021 | 8,710 | 0.11 ▲ | 1.26 | 8,600 | 8,870 | 8,410 | 58,450 | 509,099,500 |
03/11/2021 | 8,890 | -0.66 ▼ | -7.42 | 9,550 | 9,600 | 8,890 | 100,010 | 889,088,900 |
02/11/2021 | 9,550 | 0.32 ▲ | 3.35 | 9,230 | 9,750 | 9,320 | 72,130 | 688,841,500 |
01/11/2021 | 9,230 | -0.32 ▼ | -3.47 | 9,550 | 9,480 | 8,890 | 123,410 | 1,139,074,300 |
30/10/2021 | 9,550 | -0.05 ▼ | -0.52 | 9,600 | 9,750 | 9,350 | 55,850 | 533,367,500 |
29/10/2021 | 9,550 | -0.05 ▼ | -0.52 | 9,600 | 9,750 | 9,350 | 55,850 | 533,367,500 |
28/10/2021 | 9,600 | 0.40 ▲ | 4.17 | 9,200 | 9,770 | 9,400 | 59,700 | 573,120,000 |
27/10/2021 | 9,200 | 0.60 ▲ | 6.52 | 8,600 | 9,200 | 8,550 | 130,680 | 1,202,256,000 |
26/10/2021 | 8,600 | -0.25 ▼ | -2.91 | 8,850 | 8,800 | 8,400 | 52,770 | 453,822,000 |
25/10/2021 | 8,850 | 0.05 ▲ | 0.56 | 8,850 | 9,150 | 8,510 | 50,750 | 449,137,500 |
23/10/2021 | 8,850 | 0.26 ▲ | 2.94 | 8,590 | 9,190 | 8,690 | 81,180 | 718,443,000 |
22/10/2021 | 8,850 | 0.26 ▲ | 2.94 | 8,590 | 9,190 | 8,690 | 81,180 | 718,443,000 |
21/10/2021 | 8,590 | 0.56 ▲ | 6.52 | 8,030 | 8,590 | 8,010 | 105,690 | 907,877,100 |
20/10/2021 | 8,030 | 0.28 ▲ | 3.49 | 7,750 | 8,200 | 7,750 | 76,530 | 614,535,900 |
19/10/2021 | 7,750 | 0.20 ▲ | 2.58 | 7,550 | 8,000 | 7,500 | 26,110 | 202,352,500 |
18/10/2021 | 7,550 | 0.05 ▲ | 0.66 | 7,500 | 7,630 | 7,500 | 16,260 | 122,763,000 |
15/10/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,740 | 7,500 | 21,170 | 158,775,000 |
14/10/2021 | 7,600 | 0.13 ▲ | 1.71 | 7,470 | 7,750 | 7,470 | 18,670 | 141,892,000 |
13/10/2021 | 7,470 | 0.18 ▲ | 2.41 | 7,290 | 7,470 | 7,270 | 12,700 | 94,869,000 |
12/10/2021 | 7,290 | 0.08 ▲ | 1.10 | 7,210 | 7,300 | 7,210 | 8,520 | 62,110,800 |
11/10/2021 | 7,210 | -0.06 ▼ | -0.83 | 7,270 | 7,270 | 7,170 | 11,120 | 80,175,200 |
08/10/2021 | 7,270 | -0.09 ▼ | -1.24 | 7,360 | 7,360 | 7,200 | 8,380 | 60,922,600 |
07/10/2021 | 7,360 | 0.06 ▲ | 0.82 | 7,300 | 7,530 | 7,190 | 7,800 | 57,408,000 |
06/10/2021 | 7,300 | 0.22 ▲ | 3.01 | 7,080 | 7,300 | 7,100 | 10,350 | 75,555,000 |
05/10/2021 | 7,080 | -0.12 ▼ | -1.69 | 7,200 | 7,200 | 6,900 | 20,680 | 146,414,400 |
04/10/2021 | 7,200 | -0.14 ▼ | -1.94 | 7,340 | 7,340 | 7,150 | 12,950 | 93,240,000 |
01/10/2021 | 7,340 | -0.15 ▼ | -2.04 | 7,490 | 7,490 | 7,250 | 4,320 | 31,708,800 |
30/09/2021 | 7,490 | 0.02 ▲ | 0.27 | 7,470 | 7,490 | 7,320 | 10,810 | 80,966,900 |
29/09/2021 | 7,470 | 0.13 ▲ | 1.74 | 7,340 | 7,540 | 7,100 | 11,980 | 89,490,600 |
28/09/2021 | 7,340 | 0.17 ▲ | 2.32 | 7,170 | 7,350 | 6,900 | 22,320 | 163,828,800 |
27/09/2021 | 7,170 | -0.53 ▼ | -7.39 | 7,700 | 7,700 | 7,170 | 44,110 | 316,268,700 |
24/09/2021 | 7,700 | -0.06 ▼ | -0.78 | 7,760 | 7,730 | 7,400 | 26,430 | 203,511,000 |
23/09/2021 | 7,760 | -0.57 ▼ | -7.35 | 8,330 | 8,550 | 7,760 | 49,980 | 387,844,800 |
22/09/2021 | 8,330 | 0.54 ▲ | 6.48 | 7,790 | 8,330 | 7,520 | 48,290 | 402,255,700 |
21/09/2021 | 7,790 | -0.01 ▼ | -0.13 | 7,800 | 7,790 | 7,300 | 35,230 | 274,441,700 |
20/09/2021 | 7,800 | 0.07 ▲ | 0.90 | 7,730 | 8,260 | 7,730 | 105,480 | 822,744,000 |
17/09/2021 | 7,730 | 0.50 ▲ | 6.47 | 7,230 | 7,730 | 7,240 | 31,070 | 240,171,100 |
16/09/2021 | 7,230 | 0.13 ▲ | 1.80 | 7,100 | 7,280 | 7,080 | 22,240 | 160,795,200 |
15/09/2021 | 7,100 | -0.08 ▼ | -1.13 | 7,180 | 7,200 | 7,000 | 21,480 | 152,508,000 |
14/09/2021 | 7,180 | 0.17 ▲ | 2.37 | 7,010 | 7,200 | 6,810 | 20,080 | 144,174,400 |
13/09/2021 | 7,010 | 0.09 ▲ | 1.28 | 6,920 | 7,390 | 6,940 | 36,690 | 257,196,900 |
10/09/2021 | 6,920 | 0.45 ▲ | 6.50 | 6,470 | 6,920 | 6,480 | 46,070 | 318,804,400 |
09/09/2021 | 6,470 | -0.17 ▼ | -2.63 | 6,640 | 6,630 | 6,380 | 6,130 | 39,661,100 |
08/09/2021 | 6,640 | -0.06 ▼ | -0.90 | 6,700 | 6,650 | 6,450 | 8,020 | 53,252,800 |
07/09/2021 | 6,700 | -0.25 ▼ | -3.73 | 6,950 | 7,000 | 6,500 | 12,300 | 82,410,000 |
06/09/2021 | 6,950 | 0.45 ▲ | 6.47 | 6,500 | 6,950 | 6,500 | 19,510 | 135,594,500 |
05/09/2021 | 6,190 | 0.17 ▲ | 2.75 | 6,020 | 6,150 | 5,860 | 9,230 | 57,133,700 |
03/09/2021 | 5,950 | -0.07 ▼ | -1.18 | 6,020 | 6,150 | 5,860 | 930 | 5,533,500 |
01/09/2021 | 6,500 | 0.04 ▲ | 0.62 | 6,460 | 6,550 | 6,310 | 8,750 | 56,875,000 |
31/08/2021 | 6,460 | -0.04 ▼ | -0.62 | 6,500 | 6,650 | 6,400 | 9,830 | 63,501,800 |
30/08/2021 | 6,500 | 0.11 ▲ | 1.69 | 6,390 | 6,560 | 6,200 | 16,550 | 107,575,000 |
27/08/2021 | 6,390 | 0.12 ▲ | 1.88 | 6,270 | 6,390 | 6,010 | 10,900 | 69,651,000 |
26/08/2021 | 6,270 | -0.07 ▼ | -1.12 | 6,270 | 6,470 | 6,160 | 11,660 | 73,108,200 |
25/08/2021 | 6,270 | -0.40 ▼ | -6.38 | 6,670 | 6,660 | 6,240 | 10,520 | 65,960,400 |
24/08/2021 | 6,670 | -0.43 ▼ | -6.45 | 7,100 | 7,190 | 6,620 | 9,850 | 65,699,500 |
23/08/2021 | 7,100 | 0.33 ▲ | 4.65 | 6,770 | 7,240 | 6,770 | 41,550 | 295,005,000 |
20/08/2021 | 6,770 | 0.44 ▲ | 6.50 | 6,330 | 6,770 | 6,340 | 32,800 | 222,056,000 |
19/08/2021 | 6,330 | 0.05 ▲ | 0.79 | 6,280 | 6,370 | 6,250 | 8,530 | 53,994,900 |
18/08/2021 | 6,280 | 0.01 ▲ | 0.16 | 6,270 | 6,310 | 6,230 | 9,880 | 62,046,400 |
17/08/2021 | 6,270 | 0.12 ▲ | 1.91 | 6,150 | 6,380 | 6,200 | 5,660 | 35,488,200 |
16/08/2021 | 6,150 | 0.07 ▲ | 1.14 | 6,080 | 6,160 | 6,080 | 5,370 | 33,025,500 |
13/08/2021 | 6,080 | -0.02 ▼ | -0.33 | 6,100 | 6,100 | 6,020 | 2,670 | 16,233,600 |
12/08/2021 | 6,100 | 0.02 ▲ | 0.33 | 6,100 | 6,150 | 6,030 | 9,730 | 59,353,000 |
11/08/2021 | 6,100 | 0.01 ▲ | 0.16 | 6,090 | 6,160 | 6,050 | 1,890 | 11,529,000 |
10/08/2021 | 6,090 | 0.06 ▲ | 0.99 | 6,030 | 6,090 | 6,000 | 3,220 | 19,609,800 |
09/08/2021 | 6,030 | -0.12 ▼ | -1.99 | 6,150 | 6,150 | 6,010 | 3,440 | 20,743,200 |
06/08/2021 | 6,150 | -0.04 ▼ | -0.65 | 6,190 | 6,280 | 6,150 | 2,230 | 13,714,500 |
05/08/2021 | 6,190 | 0.26 ▲ | 4.20 | 5,930 | 6,190 | 5,930 | 9,230 | 57,133,700 |
04/08/2021 | 5,930 | -0.02 ▼ | -0.34 | 5,950 | 6,000 | 5,900 | 4,200 | 24,906,000 |
03/08/2021 | 5,950 | -0.07 ▼ | -1.18 | 6,020 | 6,150 | 5,860 | 930 | 5,533,500 |
02/08/2021 | 6,020 | -0.08 ▼ | -1.33 | 6,100 | 6,090 | 5,810 | 2,810 | 16,916,200 |
30/07/2021 | 6,100 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,900 | 1,940 | 11,834,000 |
29/07/2021 | 6,100 | 0.01 ▲ | 0.16 | 6,090 | 6,170 | 6,000 | 1,490 | 9,089,000 |
28/07/2021 | 6,090 | -0.02 ▼ | -0.33 | 6,110 | 6,100 | 5,980 | 1,080 | 6,577,200 |
27/07/2021 | 6,110 | -0.02 ▼ | -0.33 | 6,130 | 6,110 | 5,980 | 2,490 | 15,213,900 |
26/07/2021 | 6,130 | 0.06 ▲ | 0.98 | 6,070 | 6,130 | 5,810 | 590 | 3,616,700 |
23/07/2021 | 6,070 | -0.11 ▼ | -1.81 | 6,180 | 6,300 | 5,870 | 6,290 | 38,180,300 |
21/07/2021 | 5,950 | -0.14 ▼ | -2.35 | 5,950 | 6,180 | 5,800 | 2,770 | 16,481,500 |
20/07/2021 | 5,950 | 0.10 ▲ | 1.68 | 5,850 | 5,980 | 5,560 | 530 | 3,153,500 |
19/07/2021 | 5,850 | -0.31 ▼ | -5.30 | 6,160 | 6,070 | 5,800 | 3,060 | 17,901,000 |
16/07/2021 | 6,160 | -0.04 ▼ | -0.65 | 6,200 | 6,170 | 6,000 | 2,300 | 14,168,000 |
15/07/2021 | 6,200 | 0.01 ▲ | 0.16 | 6,190 | 6,370 | 5,850 | 3,710 | 23,002,000 |
14/07/2021 | 6,190 | 0.12 ▲ | 1.94 | 6,070 | 6,460 | 6,190 | 50 | 309,500 |
13/07/2021 | 6,070 | 0.16 ▲ | 2.64 | 5,910 | 6,090 | 5,510 | 1,280 | 7,769,600 |
12/07/2021 | 5,910 | -0.38 ▼ | -6.43 | 6,290 | 6,240 | 5,850 | 5,380 | 31,795,800 |
09/07/2021 | 6,290 | -0.10 ▼ | -1.59 | 6,390 | 6,350 | 6,010 | 4,390 | 27,613,100 |
08/07/2021 | 6,390 | 0.01 ▲ | 0.16 | 6,380 | 6,470 | 6,300 | 7,330 | 46,838,700 |
07/07/2021 | 6,380 | 0.05 ▲ | 0.78 | 6,330 | 6,390 | 6,100 | 5,930 | 37,833,400 |
06/07/2021 | 6,330 | -0.14 ▼ | -2.21 | 6,470 | 6,610 | 6,210 | 5,770 | 36,524,100 |
05/07/2021 | 6,470 | 0.06 ▲ | 0.93 | 6,410 | 6,490 | 6,300 | 4,990 | 32,285,300 |
02/07/2021 | 6,410 | -0.19 ▼ | -2.96 | 6,600 | 6,700 | 6,400 | 4,120 | 26,409,200 |
01/07/2021 | 6,600 | -0.21 ▼ | -3.18 | 6,810 | 6,750 | 6,500 | 4,120 | 27,192,000 |
30/06/2021 | 6,810 | 0.21 ▲ | 3.08 | 6,600 | 6,950 | 6,610 | 4,630 | 31,530,300 |
29/06/2021 | 6,600 | 0.27 ▲ | 4.09 | 6,330 | 6,770 | 6,200 | 20,640 | 136,224,000 |
28/06/2021 | 6,330 | -0.47 ▼ | -7.42 | 6,800 | 6,790 | 6,330 | 30,300 | 191,799,000 |
25/06/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,630 | 11,230 | 76,364,000 |
24/06/2021 | 7,000 | 0.01 ▲ | 0.14 | 7,000 | 7,400 | 6,950 | 25,830 | 180,810,000 |
23/06/2021 | 7,000 | 0.45 ▲ | 6.43 | 6,550 | 7,000 | 6,500 | 43,680 | 305,760,000 |
22/06/2021 | 6,550 | 0.02 ▲ | 0.31 | 6,530 | 6,780 | 6,500 | 11,550 | 75,652,500 |
21/06/2021 | 6,530 | 0.33 ▲ | 5.05 | 6,340 | 6,700 | 6,300 | 13,730 | 89,656,900 |
18/06/2021 | 6,340 | 0.14 ▲ | 2.21 | 6,200 | 6,390 | 6,100 | 7,210 | 45,711,400 |
17/06/2021 | 6,200 | 0.19 ▲ | 3.06 | 6,010 | 6,250 | 6,030 | 5,280 | 32,736,000 |
16/06/2021 | 6,010 | -0.16 ▼ | -2.66 | 6,170 | 6,170 | 6,000 | 3,510 | 21,095,100 |
15/06/2021 | 6,100 | -0.04 ▼ | -0.66 | 6,140 | 6,180 | 6,100 | 1,470 | 8,967,000 |
14/06/2021 | 6,140 | -0.01 ▼ | -0.16 | 6,150 | 6,150 | 6,010 | 4,950 | 30,393,000 |
11/06/2021 | 6,150 | 0.07 ▲ | 1.14 | 6,080 | 6,200 | 6,080 | 1,590 | 9,778,500 |
10/06/2021 | 6,080 | -0.02 ▼ | -0.33 | 6,100 | 6,100 | 5,970 | 6,650 | 40,432,000 |
09/06/2021 | 6,100 | 0.07 ▲ | 1.15 | 6,030 | 6,160 | 6,030 | 3,520 | 21,472,000 |
08/06/2021 | 6,030 | 0.08 ▲ | 1.33 | 6,030 | 6,160 | 6,030 | 1,500 | 9,045,000 |
07/06/2021 | 6,030 | -0.22 ▼ | -3.65 | 6,250 | 6,140 | 5,990 | 1,530 | 9,225,900 |
04/06/2021 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,300 | 6,200 | 2,720 | 17,000,000 |
03/06/2021 | 6,300 | 0.26 ▲ | 4.13 | 6,040 | 6,300 | 6,000 | 8,960 | 56,448,000 |
02/06/2021 | 6,040 | 0.04 ▲ | 0.66 | 6,000 | 6,050 | 5,680 | 950 | 5,738,000 |
01/06/2021 | 6,000 | -0.01 ▼ | -0.17 | 6,000 | 6,000 | 5,990 | 1,620 | 9,720,000 |
31/05/2021 | 6,000 | -0.58 ▼ | -9.67 | 6,000 | 6,100 | 5,950 | 4,470 | 26,820,000 |
28/05/2021 | 6,000 | 0.01 ▲ | 0.17 | 6,000 | 6,100 | 6,000 | 2,350 | 14,100,000 |
27/05/2021 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,020 | 6,000 | 1,830 | 10,980,000 |
26/05/2021 | 6,100 | 0.08 ▲ | 1.31 | 6,020 | 6,110 | 5,920 | 3,600 | 21,960,000 |
25/05/2021 | 6,020 | -0.18 ▼ | -2.99 | 6,200 | 6,210 | 6,000 | 3,230 | 19,444,600 |
24/05/2021 | 6,200 | 0.02 ▲ | 0.32 | 6,180 | 6,200 | 6,110 | 1,670 | 10,354,000 |
23/05/2021 | 6,180 | 0.02 ▲ | 0.32 | 6,160 | 6,270 | 6,050 | 4,040 | 24,967,200 |
21/05/2021 | 6,180 | 0.02 ▲ | 0.32 | 6,160 | 6,270 | 6,050 | 4,040 | 24,967,200 |
20/05/2021 | 6,160 | 0.02 ▲ | 0.32 | 6,160 | 6,180 | 6,100 | 2,970 | 18,295,200 |
19/05/2021 | 6,160 | -0.04 ▼ | -0.65 | 6,200 | 6,200 | 6,030 | 1,400 | 8,624,000 |
18/05/2021 | 6,200 | -0.17 ▼ | -2.74 | 6,370 | 6,370 | 6,150 | 2,730 | 16,926,000 |
17/05/2021 | 6,370 | 0.31 ▲ | 4.87 | 6,060 | 6,370 | 6,030 | 5,470 | 34,843,900 |
14/05/2021 | 6,060 | -0.14 ▼ | -2.31 | 6,200 | 6,200 | 6,030 | 3,690 | 22,361,400 |
13/05/2021 | 6,200 | -0.17 ▼ | -2.74 | 6,200 | 6,250 | 6,000 | 5,460 | 33,852,000 |
12/05/2021 | 6,200 | 0.04 ▲ | 0.65 | 6,160 | 6,200 | 6,100 | 4,540 | 28,148,000 |
11/05/2021 | 6,160 | 0.10 ▲ | 1.62 | 6,060 | 6,200 | 6,060 | 3,550 | 21,868,000 |
10/05/2021 | 6,060 | 0.06 ▲ | 0.99 | 6,000 | 6,240 | 5,850 | 5,810 | 35,208,600 |
09/05/2021 | 6,000 | -0.24 ▼ | -4.00 | 6,240 | 6,240 | 5,810 | 8,130 | 48,780,000 |
07/05/2021 | 6,000 | -0.24 ▼ | -4.00 | 6,240 | 6,240 | 5,810 | 8,130 | 48,780,000 |
06/05/2021 | 6,240 | -0.16 ▼ | -2.56 | 6,400 | 6,350 | 6,170 | 4,320 | 26,956,800 |
05/05/2021 | 6,400 | 0.01 ▲ | 0.16 | 6,390 | 6,530 | 6,250 | 1,160 | 7,424,000 |
04/05/2021 | 6,390 | -0.11 ▼ | -1.72 | 6,500 | 6,400 | 6,200 | 3,490 | 22,301,100 |
03/05/2021 | 7,060 | 0.46 ▲ | 6.52 | 6,600 | 7,060 | 6,140 | 250 | 1,765,000 |
29/04/2021 | 6,500 | 0.08 ▲ | 1.23 | 6,420 | 6,600 | 6,400 | 2,650 | 17,225,000 |
28/04/2021 | 6,420 | 0.22 ▲ | 3.43 | 6,200 | 6,500 | 6,000 | 5,560 | 35,695,200 |
27/04/2021 | 6,200 | -0.04 ▼ | -0.65 | 6,240 | 6,260 | 6,000 | 4,120 | 25,544,000 |
26/04/2021 | 6,240 | -0.46 ▼ | -7.37 | 6,700 | 6,690 | 6,240 | 5,060 | 31,574,400 |
23/04/2021 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,300 | 6,260 | 41,942,000 |
22/04/2021 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,700 | 6,500 | 4,200 | 27,300,000 |
21/04/2021 | 6,700 | -0.04 ▼ | -0.60 | 6,700 | 6,870 | 6,600 | 9,650 | 64,655,000 |
20/04/2021 | 6,700 | -0.04 ▼ | -0.60 | 6,700 | 6,870 | 6,600 | 9,650 | 64,655,000 |
19/04/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,750 | 6,500 | 7,240 | 48,508,000 |
16/04/2021 | 6,800 | -0.11 ▼ | -1.62 | 6,910 | 7,000 | 6,440 | 24,710 | 168,028,000 |
15/04/2021 | 6,910 | -0.35 ▼ | -5.07 | 7,260 | 7,260 | 6,850 | 26,350 | 182,078,500 |
14/04/2021 | 7,260 | -0.04 ▼ | -0.55 | 7,300 | 7,300 | 7,100 | 13,670 | 99,244,200 |
13/04/2021 | 7,300 | -0.16 ▼ | -2.19 | 7,460 | 7,550 | 7,180 | 17,290 | 126,217,000 |
12/04/2021 | 7,460 | -0.03 ▼ | -0.40 | 7,490 | 7,460 | 7,200 | 29,230 | 218,055,800 |
09/04/2021 | 7,490 | 0.24 ▲ | 3.20 | 7,250 | 7,490 | 6,970 | 17,440 | 130,625,600 |
08/04/2021 | 7,250 | -0.54 ▼ | -7.45 | 7,790 | 7,500 | 7,250 | 35,680 | 258,680,000 |
07/04/2021 | 7,790 | 0.34 ▲ | 4.36 | 7,450 | 7,800 | 7,470 | 15,480 | 120,589,200 |
06/04/2021 | 7,450 | 0.48 ▲ | 6.44 | 6,970 | 7,450 | 7,200 | 41,590 | 309,845,500 |
05/04/2021 | 6,970 | 0.45 ▲ | 6.46 | 6,520 | 6,970 | 6,580 | 63,240 | 440,782,800 |
02/04/2021 | 6,520 | -0.08 ▼ | -1.23 | 6,600 | 6,630 | 6,500 | 10,740 | 70,024,800 |
01/04/2021 | 6,600 | 0.02 ▲ | 0.30 | 6,580 | 6,600 | 6,400 | 8,920 | 58,872,000 |
31/03/2021 | 6,580 | -0.08 ▼ | -1.22 | 6,580 | 6,690 | 6,500 | 8,680 | 57,114,400 |
30/03/2021 | 6,580 | -0.01 ▼ | -0.15 | 6,580 | 6,600 | 6,350 | 10,460 | 68,826,800 |
29/03/2021 | 6,580 | 0.18 ▲ | 2.74 | 6,400 | 6,650 | 6,280 | 6,000 | 39,480,000 |
28/03/2021 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 6,600 | 6,250 | 6,350 | 40,640,000 |
26/03/2021 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 6,600 | 6,250 | 6,350 | 40,640,000 |
25/03/2021 | 6,600 | -0.05 ▼ | -0.76 | 6,600 | 6,610 | 6,400 | 12,020 | 79,332,000 |
24/03/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,800 | 6,350 | 10,270 | 67,782,000 |
23/03/2021 | 6,500 | -0.30 ▼ | -4.62 | 6,800 | 6,800 | 6,400 | 16,510 | 107,315,000 |
22/03/2021 | 6,800 | 0.15 ▲ | 2.21 | 6,650 | 6,900 | 6,630 | 21,870 | 148,716,000 |
19/03/2021 | 6,650 | 0.03 ▲ | 0.45 | 6,620 | 6,720 | 6,550 | 7,620 | 50,673,000 |
18/03/2021 | 6,620 | 0.02 ▲ | 0.30 | 6,600 | 6,730 | 6,140 | 22,580 | 149,479,600 |
17/03/2021 | 6,600 | -0.05 ▼ | -0.76 | 6,650 | 6,750 | 6,460 | 5,300 | 34,980,000 |
16/03/2021 | 6,650 | 0.09 ▲ | 1.35 | 6,560 | 6,850 | 6,600 | 23,110 | 153,681,500 |
15/03/2021 | 6,560 | 0.26 ▲ | 3.96 | 6,300 | 6,600 | 6,260 | 31,430 | 206,180,800 |
13/03/2021 | 6,300 | 0.02 ▲ | 0.32 | 6,280 | 6,350 | 6,100 | 15,910 | 100,233,000 |
12/03/2021 | 6,300 | 0.02 ▲ | 0.32 | 6,280 | 6,350 | 6,100 | 15,910 | 100,233,000 |
11/03/2021 | 6,280 | 0.07 ▲ | 1.11 | 6,210 | 6,310 | 6,200 | 7,120 | 44,713,600 |
10/03/2021 | 6,210 | 0.01 ▲ | 0.16 | 6,200 | 6,220 | 6,150 | 5,850 | 36,328,500 |
09/03/2021 | 6,200 | -0.09 ▼ | -1.45 | 6,290 | 6,280 | 6,020 | 9,270 | 57,474,000 |
08/03/2021 | 6,290 | -0.01 ▼ | -0.16 | 6,290 | 6,300 | 6,200 | 12,960 | 81,518,400 |
05/03/2021 | 6,290 | 0.29 ▲ | 4.61 | 6,000 | 6,300 | 5,850 | 6,850 | 43,086,500 |
04/03/2021 | 6,000 | -0.21 ▼ | -3.50 | 6,210 | 6,350 | 5,950 | 14,390 | 86,340,000 |
03/03/2021 | 6,210 | 0.28 ▲ | 4.51 | 5,930 | 6,330 | 5,900 | 15,070 | 93,584,700 |
02/03/2021 | 5,930 | 0.11 ▲ | 1.85 | 5,820 | 6,090 | 5,850 | 4,790 | 28,404,700 |
01/03/2021 | 5,820 | -0.02 ▼ | -0.34 | 5,840 | 5,840 | 5,800 | 3,200 | 18,624,000 |
28/02/2021 | 5,840 | 0.02 ▲ | 0.34 | 5,840 | 5,860 | 5,650 | 1,560 | 9,110,400 |
26/02/2021 | 5,840 | 0.02 ▲ | 0.34 | 5,840 | 5,860 | 5,650 | 1,560 | 9,110,400 |
25/02/2021 | 5,840 | 0.06 ▲ | 1.03 | 5,780 | 5,900 | 5,790 | 1,700 | 9,928,000 |
24/02/2021 | 5,780 | -0.07 ▼ | -1.21 | 5,850 | 5,900 | 5,760 | 4,030 | 23,293,400 |
23/02/2021 | 5,850 | 0.08 ▲ | 1.37 | 5,770 | 5,850 | 5,770 | 860 | 5,031,000 |
22/02/2021 | 5,770 | -0.03 ▼ | -0.52 | 5,800 | 5,960 | 5,770 | 5,990 | 34,562,300 |
19/02/2021 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,880 | 5,770 | 6,620 | 38,396,000 |
18/02/2021 | 5,900 | -0.07 ▼ | -1.19 | 5,970 | 5,970 | 5,770 | 4,350 | 25,665,000 |
17/02/2021 | 5,970 | 0.11 ▲ | 1.84 | 5,860 | 5,980 | 5,590 | 2,510 | 14,984,700 |
10/02/2021 | 5,860 | 0.26 ▲ | 4.44 | 5,600 | 5,880 | 5,240 | 3,630 | 21,271,800 |
09/02/2021 | 5,860 | 0.26 ▲ | 4.44 | 5,600 | 5,880 | 5,240 | 3,630 | 21,271,800 |
08/02/2021 | 5,600 | -0.37 ▼ | -6.61 | 5,970 | 6,000 | 5,560 | 14,280 | 79,968,000 |
05/02/2021 | 5,970 | 0.04 ▲ | 0.67 | 5,930 | 6,000 | 5,850 | 3,400 | 20,298,000 |
05/01/2021 | 6,000 | -0.06 ▼ | -1.00 | 6,060 | 6,000 | 5,750 | 3,780 | 22,680,000 |
04/01/2021 | 6,060 | -0.45 ▼ | -7.43 | 6,510 | 6,290 | 6,060 | 44,200 | 267,852,000 |
01/01/2021 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 6,750 | 6,510 | 340,700 | 2,217,957,000 |
31/12/2020 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 6,750 | 6,510 | 340,700 | 2,217,957,000 |
30/12/2020 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,000 | 6,500 | 382,780 | 2,679,460,000 |
29/12/2020 | 6,700 | 0.40 ▲ | 5.97 | 6,320 | 6,740 | 6,500 | 23,912 | 160,210,400 |
28/12/2020 | 6,320 | 0.40 ▲ | 6.33 | 5,910 | 6,320 | 5,750 | 30,854 | 194,997,280 |
27/12/2020 | 5,910 | 0.40 ▲ | 6.77 | 5,530 | 5,910 | 5,400 | 20,187 | 119,305,170 |
25/12/2020 | 5,910 | 0.40 ▲ | 6.77 | 5,530 | 5,910 | 5,400 | 20,187 | 119,305,170 |
24/12/2020 | 5,530 | 0.00 ■■ | 0.00 | 5,490 | 5,640 | 5,400 | 15,745 | 87,069,850 |
23/12/2020 | 5,490 | 0.30 ▲ | 5.46 | 5,200 | 5,560 | 5,200 | 30,994 | 170,157,060 |
22/12/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,250 | 5,100 | 18,506 | 96,231,200 |
21/12/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,170 | 5,000 | 8,629 | 44,007,900 |
20/12/2020 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,240 | 4,870 | 10,266 | 51,330,000 |
18/12/2020 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,240 | 4,870 | 10,266 | 51,330,000 |
17/12/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,940 | 4,860 | 3,389 | 16,606,100 |
16/12/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,890 | 4,910 | 4,820 | 1,238 | 6,066,200 |
15/12/2020 | 4,890 | -0.10 ▼ | -2.04 | 4,970 | 5,000 | 4,870 | 2,084 | 10,190,760 |
14/12/2020 | 4,970 | 0.20 ▲ | 4.02 | 4,760 | 4,970 | 4,760 | 5,700 | 28,329,000 |
13/12/2020 | 4,760 | -0.10 ▼ | -2.10 | 4,840 | 4,830 | 4,750 | 3,902 | 18,573,520 |
11/12/2020 | 4,760 | -0.10 ▼ | -2.10 | 4,840 | 4,830 | 4,750 | 3,902 | 18,573,520 |
10/12/2020 | 4,840 | -0.10 ▼ | -2.07 | 4,970 | 4,940 | 4,840 | 9,585 | 46,391,400 |
09/12/2020 | 4,970 | 0.00 ■■ | 0.00 | 4,950 | 4,980 | 4,860 | 6,139 | 30,510,830 |
08/12/2020 | 4,950 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,830 | 4,739 | 23,458,050 |
07/12/2020 | 5,000 | 0.00 ■■ | 0.00 | 4,970 | 5,120 | 4,960 | 5,961 | 29,805,000 |
04/12/2020 | 5,030 | -0.20 ▼ | -3.98 | 5,190 | 5,190 | 4,960 | 51,900 | 261,057,000 |
03/12/2020 | 5,190 | 0.00 ■■ | 0.00 | 5,190 | 5,210 | 4,920 | 13,589 | 70,526,910 |
02/12/2020 | 5,190 | -0.20 ▼ | -3.85 | 5,350 | 5,430 | 5,100 | 9,089 | 47,171,910 |
01/12/2020 | 5,350 | 0.20 ▲ | 3.74 | 5,170 | 5,450 | 5,000 | 52,497 | 280,858,950 |
30/11/2020 | 5,170 | 0.33 ▲ | 6.38 | 4,840 | 5,170 | 5,170 | 112,740 | 582,865,800 |
27/11/2020 | 4,840 | 0.31 ▲ | 6.40 | 4,530 | 4,840 | 4,840 | 70,510 | 341,268,400 |
26/11/2020 | 4,530 | 0.29 ▲ | 6.40 | 4,240 | 4,530 | 4,280 | 45,110 | 204,348,300 |
25/11/2020 | 4,240 | -0.02 ▼ | -0.47 | 4,260 | 4,290 | 4,240 | 17,870 | 75,768,800 |
24/11/2020 | 4,260 | -0.01 ▼ | -0.23 | 4,270 | 4,300 | 4,240 | 4,570 | 19,468,200 |
23/11/2020 | 4,270 | -0.05 ▼ | -1.17 | 4,320 | 4,400 | 4,270 | 15,590 | 66,569,300 |
20/11/2020 | 4,320 | 0.10 ▲ | 2.31 | 4,190 | 4,330 | 4,180 | 4,004 | 17,297,280 |
19/11/2020 | 4,190 | 0.00 ■■ | 0.00 | 4,200 | 4,220 | 4,180 | 3,877 | 16,244,630 |
18/11/2020 | 4,200 | -0.07 ▼ | -1.67 | 4,270 | 4,310 | 4,200 | 72,910 | 306,222,000 |
17/11/2020 | 4,270 | -0.10 ▼ | -2.34 | 4,320 | 4,370 | 4,270 | 1,220 | 5,209,400 |
16/11/2020 | 4,320 | 0.00 ■■ | 0.00 | 4,340 | 4,350 | 4,320 | 2,607 | 11,262,240 |
15/11/2020 | 4,340 | 0.00 ■■ | 0.00 | 4,350 | 4,350 | 4,310 | 1,016 | 4,409,440 |
13/11/2020 | 4,340 | 0.00 ■■ | 0.00 | 4,350 | 4,350 | 4,310 | 1,016 | 4,409,440 |
12/11/2020 | 4,350 | -0.10 ▼ | -2.30 | 4,400 | 4,400 | 4,320 | 4,062 | 17,669,700 |
11/11/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,390 | 4,440 | 4,360 | 2,080 | 9,152,000 |
10/11/2020 | 4,390 | 0.00 ■■ | 0.00 | 4,380 | 4,590 | 4,350 | 409 | 1,795,510 |
09/11/2020 | 4,380 | -0.10 ▼ | -2.28 | 4,440 | 4,450 | 4,370 | 7,544 | 33,042,720 |
06/11/2020 | 4,440 | 0.00 ■■ | 0.00 | 4,410 | 4,440 | 4,390 | 1,724 | 7,654,560 |
05/11/2020 | 4,410 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,410 | 2,947 | 12,996,270 |
04/11/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,450 | 4,590 | 4,450 | 1,114 | 5,013,000 |
03/11/2020 | 4,450 | 0.00 ■■ | 0.00 | 4,480 | 4,590 | 4,450 | 2,394 | 10,653,300 |
02/11/2020 | 4,480 | 0.00 ■■ | 0.00 | 4,490 | 4,490 | 4,440 | 225 | 1,008,000 |
30/10/2020 | 4,490 | 0.00 ■■ | 0.00 | 4,490 | 4,600 | 4,400 | 1,291 | 5,796,590 |
29/10/2020 | 4,490 | 0.00 ■■ | 0.00 | 4,450 | 4,500 | 4,400 | 1,158 | 5,199,420 |
28/10/2020 | 4,450 | -0.10 ▼ | -2.25 | 4,550 | 4,560 | 4,450 | 1,932 | 8,597,400 |
27/10/2020 | 4,550 | 0.00 ■■ | 0.00 | 4,550 | 4,650 | 4,530 | 1,667 | 7,584,850 |
26/10/2020 | 4,550 | -0.10 ▼ | -2.20 | 4,660 | 4,700 | 4,510 | 3,433 | 15,620,150 |
23/10/2020 | 4,660 | 0.00 ■■ | 0.00 | 4,680 | 4,680 | 4,600 | 2,257 | 10,517,620 |
22/10/2020 | 4,680 | 0.00 ■■ | 0.00 | 4,680 | 4,680 | 4,630 | 623 | 2,915,640 |
21/10/2020 | 4,680 | 0.10 ▲ | 2.14 | 4,540 | 4,750 | 4,550 | 21,886 | 102,426,480 |
20/10/2020 | 4,540 | -0.10 ▼ | -2.20 | 4,660 | 4,660 | 4,540 | 1,343 | 6,097,220 |
19/10/2020 | 4,660 | 0.10 ▲ | 2.15 | 4,590 | 4,690 | 4,500 | 1,102 | 5,135,320 |
17/10/2020 | 4,590 | 0.00 ■■ | 0.00 | 4,620 | 4,660 | 4,550 | 2,411 | 11,066,490 |
16/10/2020 | 4,590 | 0.00 ■■ | 0.00 | 4,620 | 4,660 | 4,550 | 2,411 | 11,066,490 |
15/10/2020 | 4,620 | -0.04 ▼ | -0.87 | 4,660 | 4,660 | 4,620 | 54,900 | 253,638,000 |
14/10/2020 | 4,660 | 0.00 ■■ | 0.00 | 4,700 | 4,740 | 4,660 | 2,017 | 9,399,220 |
13/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,710 | 4,720 | 4,660 | 806 | 3,788,200 |
12/10/2020 | 4,710 | 0.00 ■■ | 0.00 | 4,750 | 4,750 | 4,620 | 4,709 | 22,179,390 |
10/10/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,760 | 4,750 | 4,700 | 6,458 | 30,675,500 |
09/10/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,760 | 4,750 | 4,700 | 6,458 | 30,675,500 |
08/10/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,780 | 4,790 | 4,710 | 4,176 | 19,877,760 |
07/10/2020 | 4,780 | 0.10 ▲ | 2.09 | 4,720 | 4,790 | 4,700 | 2,087 | 9,975,860 |
06/10/2020 | 4,720 | -0.10 ▼ | -2.12 | 4,780 | 4,790 | 4,710 | 5,322 | 25,119,840 |
05/10/2020 | 4,780 | 0.10 ▲ | 2.09 | 4,700 | 4,820 | 4,700 | 1,803 | 8,618,340 |
02/10/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,760 | 4,860 | 4,610 | 9,564 | 44,950,800 |
01/10/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,770 | 4,780 | 4,760 | 4,035 | 19,206,600 |
30/09/2020 | 4,770 | 0.00 ■■ | 0.00 | 4,760 | 4,790 | 4,750 | 2,292 | 10,932,840 |
29/09/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,750 | 4,770 | 4,720 | 6,563 | 31,239,880 |
28/09/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,710 | 4,750 | 4,710 | 3,428 | 16,283,000 |
25/09/2020 | 4,710 | 0.00 ■■ | 0.00 | 4,750 | 4,730 | 4,710 | 4,221 | 19,880,910 |
24/09/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,750 | 4,750 | 4,710 | 3,167 | 15,043,250 |
23/09/2020 | 4,750 | 0.00 ■■ | 0.00 | 4,740 | 4,780 | 4,740 | 3,786 | 17,983,500 |
22/09/2020 | 4,740 | 0.00 ■■ | 0.00 | 4,760 | 4,790 | 4,700 | 5,437 | 25,771,380 |
21/09/2020 | 4,760 | 0.00 ■■ | 0.00 | 4,790 | 4,840 | 4,750 | 11,984 | 57,043,840 |
18/09/2020 | 4,790 | 0.00 ■■ | 0.00 | 4,750 | 4,800 | 4,750 | 5,774 | 27,657,460 |
17/09/2020 | 4,750 | -0.10 ▼ | -2.11 | 4,890 | 0 | 0 | 7,870 | 37,382,500 |
16/09/2020 | 4,890 | 0.00 ■■ | 0.00 | 4,870 | 4,930 | 4,750 | 3,632 | 17,760,480 |
15/09/2020 | 4,870 | 0.20 ▲ | 4.11 | 4,720 | 4,900 | 4,750 | 11,812 | 57,524,440 |
14/09/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,710 | 4,780 | 4,680 | 7,635 | 36,037,200 |
11/09/2020 | 4,710 | 0.00 ■■ | 0.00 | 4,760 | 4,720 | 4,680 | 5,272 | 24,831,120 |
10/09/2020 | 4,760 | 0.10 ▲ | 2.10 | 4,700 | 4,790 | 4,710 | 1,768 | 8,415,680 |
09/09/2020 | 4,700 | -0.01 ▼ | -0.21 | 4,710 | 4,700 | 4,680 | 15,890 | 74,683,000 |
08/09/2020 | 4,710 | -0.10 ▼ | -2.12 | 4,770 | 4,830 | 4,610 | 5,152 | 24,265,920 |
07/09/2020 | 4,770 | -0.10 ▼ | -2.10 | 4,850 | 5,000 | 4,760 | 6,709 | 32,001,930 |
04/09/2020 | 4,850 | 0.00 ■■ | 0.00 | 4,850 | 4,850 | 4,700 | 7,274 | 35,278,900 |
03/09/2020 | 4,850 | -0.30 ▼ | -6.19 | 5,100 | 5,090 | 4,800 | 4,060 | 19,691,000 |
01/09/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 403 | 2,055,300 |
31/08/2020 | 5,100 | 0.10 ▲ | 1.96 | 4,980 | 5,200 | 4,950 | 7,723 | 39,387,300 |
29/08/2020 | 4,980 | 0.20 ▲ | 4.02 | 4,810 | 4,990 | 4,800 | 7,108 | 35,397,840 |
28/08/2020 | 4,980 | 0.20 ▲ | 4.02 | 4,810 | 4,990 | 4,800 | 7,108 | 35,397,840 |
27/08/2020 | 4,810 | 0.00 ■■ | 0.00 | 4,780 | 4,850 | 4,760 | 3,731 | 17,946,110 |
26/08/2020 | 4,780 | 0.00 ■■ | 0.00 | 4,790 | 4,800 | 4,700 | 3,304 | 15,793,120 |
25/08/2020 | 4,790 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 1,221 | 5,848,590 |
24/08/2020 | 4,800 | 0.10 ▲ | 2.08 | 4,720 | 4,830 | 4,730 | 1,546 | 7,420,800 |
21/08/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,720 | 4,720 | 4,600 | 7,059 | 33,318,480 |
20/08/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,720 | 4,780 | 4,710 | 2,638 | 12,451,360 |
19/08/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,720 | 4,730 | 4,700 | 1,766 | 8,335,520 |
18/08/2020 | 4,720 | 0.00 ■■ | 0.00 | 4,700 | 4,720 | 4,700 | 2,149 | 10,143,280 |
17/08/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,630 | 4,740 | 4,700 | 865 | 4,065,500 |
14/08/2020 | 4,630 | -0.20 ▼ | -4.32 | 4,850 | 4,850 | 4,630 | 3,260 | 15,093,800 |
13/08/2020 | 4,850 | 0.10 ▲ | 2.06 | 4,770 | 4,890 | 4,600 | 1,850 | 8,972,500 |
12/08/2020 | 4,770 | 0.00 ■■ | 0.00 | 4,750 | 4,800 | 4,620 | 1,818 | 8,671,860 |
11/08/2020 | 4,750 | 0.10 ▲ | 2.11 | 4,680 | 4,750 | 4,550 | 12,770 | 60,657,500 |
10/08/2020 | 4,680 | 0.10 ▲ | 2.14 | 4,620 | 4,690 | 4,560 | 1,655 | 7,745,400 |
08/08/2020 | 4,620 | 0.00 ■■ | 0.00 | 4,630 | 4,620 | 4,510 | 300 | 1,386,000 |
07/08/2020 | 4,620 | 0.00 ■■ | 0.00 | 4,630 | 4,620 | 4,510 | 300 | 1,386,000 |
06/08/2020 | 4,630 | 0.00 ■■ | 0.00 | 4,610 | 4,630 | 4,500 | 1,108 | 5,130,040 |
05/08/2020 | 4,610 | -0.10 ▼ | -2.17 | 4,690 | 4,610 | 4,570 | 1,219 | 5,619,590 |
04/08/2020 | 4,690 | 0.10 ▲ | 2.13 | 4,630 | 4,750 | 4,600 | 1,139 | 5,341,910 |
03/08/2020 | 4,630 | 0.00 ■■ | 0.00 | 4,600 | 4,680 | 4,400 | 709 | 3,282,670 |
31/07/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,580 | 4,600 | 4,340 | 1,685 | 7,751,000 |
30/07/2020 | 4,580 | 0.20 ▲ | 4.37 | 4,380 | 4,580 | 4,380 | 4,652 | 21,306,160 |
29/07/2020 | 4,380 | -0.30 ▼ | -6.85 | 4,700 | 4,700 | 4,380 | 11,130 | 48,749,400 |
28/07/2020 | 4,700 | 0.20 ▲ | 4.26 | 4,550 | 4,800 | 4,520 | 1,932 | 9,080,400 |
27/07/2020 | 4,550 | -0.30 ▼ | -6.59 | 4,820 | 4,580 | 4,490 | 15,944 | 72,545,200 |
25/07/2020 | 4,820 | -0.40 ▼ | -8.30 | 5,180 | 5,350 | 4,820 | 14,115 | 68,034,300 |
24/07/2020 | 4,820 | -0.40 ▼ | -8.30 | 5,180 | 5,350 | 4,820 | 14,115 | 68,034,300 |
23/07/2020 | 5,180 | 0.00 ■■ | 0.00 | 5,180 | 5,230 | 5,180 | 1,632 | 8,453,760 |
22/07/2020 | 5,180 | 0.00 ■■ | 0.00 | 5,210 | 5,280 | 5,170 | 2,009 | 10,406,620 |
21/07/2020 | 5,210 | 0.00 ■■ | 0.00 | 5,170 | 5,300 | 5,170 | 6,701 | 34,912,210 |
20/07/2020 | 5,170 | -0.10 ▼ | -1.93 | 5,300 | 5,250 | 5,140 | 11,240 | 58,110,800 |
17/07/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,320 | 5,390 | 5,200 | 4,346 | 23,033,800 |
16/07/2020 | 5,320 | 0.00 ■■ | 0.00 | 5,320 | 5,320 | 5,210 | 3,167 | 16,848,440 |
15/07/2020 | 5,320 | 0.10 ▲ | 1.88 | 5,260 | 5,320 | 5,260 | 4,241 | 22,562,120 |
14/07/2020 | 5,260 | 0.00 ■■ | 0.00 | 5,250 | 5,280 | 5,210 | 2,480 | 13,044,800 |
13/07/2020 | 5,250 | 0.00 ■■ | 0.00 | 5,270 | 5,400 | 5,240 | 8,000 | 42,000,000 |
12/07/2020 | 5,270 | -0.20 ▼ | -3.80 | 5,460 | 5,460 | 5,260 | 6,670 | 35,150,900 |
10/07/2020 | 5,270 | -0.20 ▼ | -3.80 | 5,460 | 5,460 | 5,260 | 6,670 | 35,150,900 |
09/07/2020 | 5,460 | 0.30 ▲ | 5.49 | 5,210 | 5,500 | 5,210 | 12,333 | 67,338,180 |
08/07/2020 | 5,210 | -0.10 ▼ | -1.92 | 5,270 | 5,290 | 5,200 | 5,571 | 29,024,910 |
07/07/2020 | 5,270 | 0.00 ■■ | 0.00 | 5,250 | 5,390 | 5,250 | 9,670 | 50,960,900 |
06/07/2020 | 5,250 | 0.00 ■■ | 0.00 | 5,300 | 5,480 | 5,200 | 5,688 | 29,862,000 |
05/07/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,340 | 5,340 | 5,180 | 3,993 | 21,162,900 |
03/07/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,340 | 5,340 | 5,180 | 3,993 | 21,162,900 |
02/07/2020 | 5,340 | -0.20 ▼ | -3.75 | 5,500 | 5,500 | 5,220 | 1,960 | 10,466,400 |
01/07/2020 | 5,500 | 0.30 ▲ | 5.45 | 5,190 | 5,500 | 5,110 | 4,911 | 27,010,500 |
30/06/2020 | 5,190 | 0.00 ■■ | 0.00 | 5,190 | 5,300 | 5,140 | 12,460 | 64,667,400 |
29/06/2020 | 5,190 | -0.40 ▼ | -7.71 | 5,550 | 5,690 | 5,180 | 9,012 | 46,772,280 |
26/06/2020 | 5,550 | -0.23 ▼ | -4.14 | 5,780 | 5,780 | 5,550 | 41,880 | 232,434,000 |
25/06/2020 | 5,780 | -0.10 ▼ | -1.73 | 5,860 | 5,780 | 5,510 | 13,427 | 77,608,060 |
24/06/2020 | 5,860 | -0.10 ▼ | -1.71 | 5,970 | 5,980 | 5,560 | 17,718 | 103,827,480 |
23/06/2020 | 5,970 | 0.00 ■■ | 0.00 | 5,940 | 6,000 | 5,790 | 22,276 | 132,987,720 |
22/06/2020 | 5,940 | 0.00 ■■ | 0.00 | 5,940 | 6,070 | 5,810 | 25,979 | 154,315,260 |
19/06/2020 | 5,940 | 0.40 ▲ | 6.73 | 5,560 | 5,940 | 5,780 | 56,023 | 332,776,620 |
18/06/2020 | 5,560 | 0.40 ▲ | 7.19 | 5,200 | 5,560 | 5,210 | 17,421 | 96,860,760 |
17/06/2020 | 5,200 | 0.06 ▲ | 1.15 | 5,140 | 5,300 | 5,100 | 80,150 | 416,780,000 |
16/06/2020 | 5,140 | 0.00 ■■ | 0.00 | 5,140 | 5,200 | 5,020 | 26,932 | 138,430,480 |
15/06/2020 | 5,140 | -0.30 ▼ | -5.84 | 5,430 | 5,680 | 5,140 | 24,056 | 123,647,840 |
14/06/2020 | 5,430 | -0.10 ▼ | -1.84 | 5,500 | 5,500 | 5,150 | 17,467 | 94,845,810 |
12/06/2020 | 5,430 | -0.10 ▼ | -1.84 | 5,500 | 5,500 | 5,150 | 17,467 | 94,845,810 |
11/06/2020 | 5,500 | -0.40 ▼ | -7.27 | 5,860 | 6,150 | 5,500 | 77,652 | 427,086,000 |
10/06/2020 | 5,860 | 0.40 ▲ | 6.83 | 5,480 | 5,860 | 5,620 | 54,191 | 317,559,260 |
09/06/2020 | 5,480 | 0.40 ▲ | 7.30 | 5,130 | 5,480 | 5,450 | 19,170 | 105,051,600 |
08/06/2020 | 5,130 | 0.30 ▲ | 5.85 | 4,800 | 5,130 | 4,820 | 95,395 | 489,376,350 |
06/06/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,790 | 4,810 | 4,770 | 48,252 | 231,609,600 |
05/06/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,790 | 4,810 | 4,770 | 48,252 | 231,609,600 |
04/06/2020 | 4,790 | 0.10 ▲ | 2.09 | 4,670 | 4,880 | 4,710 | 4,812 | 23,049,480 |
03/06/2020 | 4,670 | -0.10 ▼ | -2.14 | 4,800 | 4,800 | 4,670 | 11,969 | 55,895,230 |
02/06/2020 | 4,800 | 0.00 ■■ | 0.00 | 4,810 | 4,890 | 4,750 | 7,413 | 35,582,400 |
01/06/2020 | 4,810 | 0.00 ■■ | 0.00 | 4,790 | 4,880 | 4,700 | 3,023 | 14,540,630 |
31/05/2020 | 4,790 | 0.10 ▲ | 2.09 | 4,730 | 4,790 | 4,460 | 12,223 | 58,548,170 |
29/05/2020 | 4,790 | 0.10 ▲ | 2.09 | 4,730 | 4,790 | 4,460 | 12,223 | 58,548,170 |
28/05/2020 | 4,730 | 0.00 ■■ | 0.00 | 4,780 | 4,950 | 4,720 | 1,731 | 8,187,630 |
27/05/2020 | 4,780 | 0.10 ▲ | 2.09 | 4,710 | 4,790 | 4,700 | 7,040 | 33,651,200 |
26/05/2020 | 4,710 | -0.10 ▼ | -2.12 | 4,790 | 4,790 | 4,700 | 7,125 | 33,558,750 |
25/05/2020 | 4,790 | 0.00 ■■ | 0.00 | 4,840 | 4,840 | 4,790 | 2,167 | 10,379,930 |
24/05/2020 | 4,840 | 0.00 ■■ | 0.00 | 4,840 | 4,890 | 4,660 | 4,639 | 22,452,760 |
22/05/2020 | 4,840 | 0.00 ■■ | 0.00 | 4,840 | 4,890 | 4,660 | 4,639 | 22,452,760 |
21/05/2020 | 4,840 | 0.00 ■■ | 0.00 | 4,800 | 4,850 | 4,660 | 2,210 | 10,696,400 |
20/05/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,880 | 4,880 | 4,650 | 2,723 | 13,070,400 |
19/05/2020 | 4,880 | 0.10 ▲ | 2.05 | 4,810 | 4,960 | 4,800 | 19,897 | 97,097,360 |
18/05/2020 | 4,810 | 0.00 ■■ | 0.00 | 4,800 | 4,830 | 4,700 | 1,967 | 9,461,270 |
17/05/2020 | 4,800 | 0.20 ▲ | 4.17 | 4,640 | 4,880 | 4,640 | 5,072 | 24,345,600 |
15/05/2020 | 4,800 | 0.20 ▲ | 4.17 | 4,640 | 4,880 | 4,640 | 5,072 | 24,345,600 |
14/05/2020 | 4,640 | 0.00 ■■ | 0.00 | 4,640 | 4,700 | 4,600 | 7,137 | 33,115,680 |
13/05/2020 | 4,640 | 0.00 ■■ | 0.00 | 4,640 | 4,650 | 4,370 | 4,096 | 19,005,440 |
12/05/2020 | 4,640 | 0.20 ▲ | 4.31 | 4,470 | 4,680 | 4,380 | 1,503 | 6,973,920 |
11/05/2020 | 4,470 | 0.00 ■■ | 0.00 | 4,450 | 4,500 | 4,360 | 8,092 | 36,171,240 |
10/05/2020 | 4,450 | -0.20 ▼ | -4.49 | 4,630 | 4,800 | 4,420 | 4,399 | 19,575,550 |
08/05/2020 | 4,450 | -0.20 ▼ | -4.49 | 4,630 | 4,800 | 4,420 | 4,399 | 19,575,550 |
07/05/2020 | 4,630 | -0.30 ▼ | -6.48 | 4,890 | 4,880 | 4,600 | 1,326 | 6,139,380 |
06/05/2020 | 4,890 | 0.20 ▲ | 4.09 | 4,670 | 4,900 | 4,450 | 4,131 | 20,200,590 |
05/05/2020 | 4,670 | -0.40 ▼ | -8.57 | 5,020 | 5,000 | 4,670 | 4,706 | 21,977,020 |
04/05/2020 | 5,020 | 0.00 ■■ | 0.00 | 5,020 | 5,020 | 4,670 | 4,457 | 22,374,140 |
01/05/2020 | 5,020 | 0.20 ▲ | 3.98 | 4,800 | 5,020 | 4,620 | 4,607 | 23,127,140 |
30/04/2020 | 5,020 | 0.20 ▲ | 3.98 | 4,800 | 5,020 | 4,620 | 4,607 | 23,127,140 |
29/04/2020 | 5,020 | 0.20 ▲ | 3.98 | 4,800 | 5,020 | 4,620 | 4,607 | 23,127,140 |
28/04/2020 | 4,800 | -0.30 ▼ | -6.25 | 5,120 | 5,120 | 4,800 | 606 | 2,908,800 |
27/04/2020 | 5,120 | 0.30 ▲ | 5.86 | 4,840 | 5,120 | 4,850 | 3,328 | 17,039,360 |
26/04/2020 | 4,840 | 0.30 ▲ | 6.20 | 4,530 | 4,840 | 4,530 | 4,545 | 21,997,800 |
24/04/2020 | 4,840 | 0.30 ▲ | 6.20 | 4,530 | 4,840 | 4,530 | 4,545 | 21,997,800 |
23/04/2020 | 4,530 | -0.20 ▼ | -4.42 | 4,730 | 4,950 | 4,530 | 7,372 | 33,395,160 |
22/04/2020 | 4,730 | -0.30 ▼ | -6.34 | 5,010 | 5,000 | 4,700 | 2,119 | 10,022,870 |
21/04/2020 | 5,010 | 0.00 ■■ | 0.00 | 5,030 | 5,010 | 4,700 | 4,066 | 20,370,660 |
20/04/2020 | 5,030 | -0.10 ▼ | -1.99 | 5,120 | 5,150 | 5,030 | 3,581 | 18,012,430 |
19/04/2020 | 5,120 | 0.00 ■■ | 0.00 | 5,080 | 5,120 | 4,730 | 9,691 | 49,617,920 |
17/04/2020 | 5,120 | 0.00 ■■ | 0.00 | 5,080 | 5,120 | 4,730 | 9,691 | 49,617,920 |
16/04/2020 | 5,080 | 0.00 ■■ | 0.00 | 5,090 | 5,090 | 4,870 | 4,183 | 21,249,640 |
15/04/2020 | 5,090 | 0.00 ■■ | 0.00 | 5,100 | 5,120 | 4,880 | 2,977 | 15,152,930 |
14/04/2020 | 5,100 | 0.30 ▲ | 5.88 | 4,790 | 5,120 | 5,000 | 13,002 | 66,310,200 |
13/04/2020 | 4,790 | 0.30 ▲ | 6.26 | 4,480 | 4,790 | 4,790 | 3,832 | 18,355,280 |
12/04/2020 | 4,480 | 0.30 ▲ | 6.70 | 4,190 | 4,480 | 4,030 | 10,575 | 47,376,000 |
10/04/2020 | 4,480 | 0.30 ▲ | 6.70 | 4,190 | 4,480 | 4,030 | 10,575 | 47,376,000 |
09/04/2020 | 4,190 | 0.10 ▲ | 2.39 | 4,100 | 4,200 | 4,060 | 6,100 | 25,559,000 |
08/04/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,180 | 3,900 | 3,682 | 15,096,200 |
07/04/2020 | 4,000 | -0.20 ▼ | -5.00 | 4,170 | 4,170 | 4,000 | 2,214 | 8,856,000 |
06/04/2020 | 4,170 | 0.00 ■■ | 0.00 | 4,140 | 4,350 | 4,000 | 1,691 | 7,051,470 |
05/04/2020 | 4,140 | 0.00 ■■ | 0.00 | 4,090 | 4,190 | 4,000 | 972 | 4,024,080 |
03/04/2020 | 4,140 | 0.00 ■■ | 0.00 | 4,090 | 4,190 | 4,000 | 972 | 4,024,080 |
02/04/2020 | 4,090 | 0.20 ▲ | 4.89 | 3,900 | 4,090 | 4,000 | 3,609 | 14,760,810 |
01/04/2020 | 4,090 | 0.20 ▲ | 4.89 | 3,900 | 4,090 | 4,000 | 3,609 | 14,760,810 |
31/03/2020 | 3,900 | -0.30 ▼ | -7.69 | 4,190 | 4,190 | 3,900 | 1,727 | 6,735,300 |
30/03/2020 | 4,190 | -0.10 ▼ | -2.39 | 4,300 | 4,390 | 4,010 | 1,197 | 5,015,430 |
29/03/2020 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,590 | 4,300 | 574 | 2,468,200 |
27/03/2020 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,590 | 4,300 | 574 | 2,468,200 |
26/03/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,640 | 4,600 | 4,360 | 1,745 | 8,027,000 |
25/03/2020 | 4,640 | 0.10 ▲ | 2.16 | 4,500 | 4,650 | 4,400 | 4,759 | 22,081,760 |
24/03/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,660 | 4,660 | 4,340 | 3,911 | 17,599,500 |
23/03/2020 | 4,660 | -0.10 ▼ | -2.15 | 4,740 | 4,740 | 4,410 | 3,104 | 14,464,640 |
22/03/2020 | 4,740 | 0.00 ■■ | 0.00 | 4,730 | 4,780 | 4,730 | 22 | 104,280 |
20/03/2020 | 4,740 | 0.00 ■■ | 0.00 | 4,730 | 4,780 | 4,730 | 22 | 104,280 |
19/03/2020 | 4,730 | 0.10 ▲ | 2.11 | 4,630 | 4,890 | 4,350 | 1,886 | 8,920,780 |
18/03/2020 | 4,630 | 0.00 ■■ | 0.00 | 4,660 | 4,890 | 4,400 | 1,455 | 6,736,650 |
17/03/2020 | 4,660 | 0.10 ▲ | 2.15 | 4,600 | 4,740 | 4,400 | 7,236 | 33,719,760 |
16/03/2020 | 4,600 | -0.32 ▼ | -6.96 | 4,920 | 5,200 | 4,600 | 20,590 | 94,714,000 |
13/03/2020 | 4,920 | -0.37 ▼ | -7.52 | 5,290 | 5,450 | 4,920 | 94,950 | 467,154,000 |
12/03/2020 | 5,290 | -0.01 ▼ | -0.19 | 5,300 | 5,300 | 4,940 | 21,080 | 111,513,200 |
11/03/2020 | 5,300 | -0.39 ▼ | -7.36 | 5,690 | 5,690 | 5,300 | 18,160 | 96,248,000 |
10/03/2020 | 5,690 | 0.40 ▲ | 7.03 | 5,320 | 5,690 | 4,960 | 12,875 | 73,258,750 |
09/03/2020 | 5,320 | -0.40 ▼ | -7.52 | 5,720 | 5,580 | 5,320 | 1,504 | 8,001,280 |
07/03/2020 | 5,720 | 0.00 ■■ | 0.00 | 5,700 | 5,870 | 5,500 | 4,178 | 23,898,160 |
06/03/2020 | 5,720 | 0.00 ■■ | 0.00 | 5,700 | 5,870 | 5,500 | 4,178 | 23,898,160 |
05/03/2020 | 5,700 | -0.30 ▼ | -5.26 | 5,950 | 6,080 | 5,700 | 1,675 | 9,547,500 |
04/03/2020 | 5,950 | 0.20 ▲ | 3.36 | 5,750 | 5,950 | 5,750 | 170 | 1,011,500 |
03/03/2020 | 5,750 | 0.10 ▲ | 1.74 | 5,620 | 5,990 | 5,620 | 746 | 4,289,500 |
02/03/2020 | 5,620 | -0.30 ▼ | -5.34 | 5,960 | 6,000 | 5,600 | 292 | 1,641,040 |
28/02/2020 | 5,960 | 0.00 ■■ | 0.00 | 6,000 | 6,020 | 5,580 | 1,002 | 5,971,920 |
27/02/2020 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,000 | 5,600 | 119 | 714,000 |
26/02/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,980 | 5,900 | 545 | 3,215,500 |
25/02/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,700 | 3,974 | 23,446,600 |
24/02/2020 | 5,900 | -0.20 ▼ | -3.39 | 6,070 | 6,200 | 5,850 | 2,193 | 12,938,700 |
21/02/2020 | 6,070 | -0.20 ▼ | -3.29 | 6,240 | 6,240 | 6,000 | 1,874 | 11,375,180 |
20/02/2020 | 6,240 | 0.00 ■■ | 0.00 | 6,250 | 6,250 | 5,940 | 2,012 | 12,554,880 |
19/02/2020 | 6,250 | 0.00 ■■ | 0.00 | 6,300 | 6,350 | 5,900 | 1,796 | 11,225,000 |
18/02/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,290 | 6,390 | 6,010 | 75 | 472,500 |
17/02/2020 | 6,290 | 0.30 ▲ | 4.77 | 6,000 | 6,390 | 5,900 | 2,933 | 18,448,570 |
15/02/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,150 | 6,160 | 5,850 | 4,321 | 25,926,000 |
14/02/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,150 | 6,160 | 5,850 | 4,321 | 25,926,000 |
13/02/2020 | 6,150 | -0.40 ▼ | -6.50 | 6,570 | 6,570 | 6,140 | 4,010 | 24,661,500 |
12/02/2020 | 6,570 | -0.10 ▼ | -1.52 | 6,630 | 6,630 | 6,300 | 383 | 2,516,310 |
11/02/2020 | 6,630 | 0.30 ▲ | 4.52 | 6,360 | 6,690 | 6,250 | 7 | 46,410 |
10/02/2020 | 6,360 | -0.30 ▼ | -4.72 | 6,700 | 6,600 | 6,360 | 851 | 5,412,360 |
09/02/2020 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,840 | 6,350 | 3,148 | 21,091,600 |
07/02/2020 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,840 | 6,350 | 3,148 | 21,091,600 |
06/02/2020 | 6,500 | -0.30 ▼ | -4.62 | 6,800 | 6,700 | 6,370 | 1,537 | 9,990,500 |
05/02/2020 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 6,800 | 6,800 | 201 | 1,366,800 |
04/02/2020 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 6,800 | 6,600 | 2,149 | 14,183,400 |
03/02/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 6,700 | 2,544 | 17,808,000 |
02/02/2020 | 7,200 | -0.40 ▼ | -5.56 | 7,590 | 7,500 | 7,200 | 211 | 1,519,200 |
31/01/2020 | 7,200 | -0.40 ▼ | -5.56 | 7,590 | 7,500 | 7,200 | 211 | 1,519,200 |
30/01/2020 | 7,590 | 0.30 ▲ | 3.95 | 7,290 | 7,600 | 7,100 | 1,279 | 9,707,610 |
29/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
28/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
27/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
26/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
24/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
23/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
22/01/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,480 | 7,600 | 7,290 | 1,498 | 10,920,420 |
21/01/2020 | 7,480 | -0.02 ▼ | -0.27 | 7,500 | 7,500 | 7,310 | 156,660 | 1,171,816,800 |
20/01/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,300 | 16,220 | 121,650,000 |
17/01/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,400 | 10 | 74,000 |
16/01/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,800 | 7,300 | 5,200 | 37,960,000 |
15/01/2020 | 7,400 | -0.40 ▼ | -5.41 | 7,800 | 7,800 | 7,400 | 520 | 3,848,000 |
14/01/2020 | 7,890 | 0.29 ▲ | 3.68 | 7,600 | 7,890 | 7,310 | 290 | 2,288,100 |
13/01/2020 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,970 | 7,450 | 433 | 3,290,800 |
10/01/2020 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,000 | 7,500 | 302 | 2,385,800 |
09/01/2020 | 7,500 | -0.50 ▼ | -6.67 | 7,950 | 7,960 | 7,500 | 1,779 | 13,342,500 |
08/01/2020 | 7,950 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,550 | 262 | 2,082,900 |
07/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,450 | 1,208 | 9,664,000 |
06/01/2020 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 7,990 | 7,600 | 44 | 347,600 |
03/01/2020 | 8,100 | -0.10 ▼ | -1.23 | 8,230 | 8,200 | 7,660 | 617 | 4,997,700 |
02/01/2020 | 8,230 | 0.00 ■■ | 0.00 | 8,230 | 8,230 | 8,230 | 1 | 8,230 |
31/12/2019 | 8,230 | 0.50 ▲ | 6.08 | 7,700 | 8,230 | 7,500 | 3,352 | 27,586,960 |
30/12/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,750 | 7,300 | 4,109 | 31,639,300 |
27/12/2019 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,850 | 7,600 | 207 | 1,573,200 |
26/12/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,850 | 7,510 | 216 | 1,684,800 |
25/12/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,890 | 7,500 | 428 | 3,338,400 |
24/12/2019 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,800 | 7,400 | 1,863 | 14,531,400 |
23/12/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,660 | 7,800 | 7,500 | 1,436 | 10,770,000 |
21/12/2019 | 7,660 | -0.02 ▼ | -0.26 | 7,680 | 7,690 | 7,550 | 9,310 | 71,314,600 |
20/12/2019 | 7,660 | -0.02 ▼ | -0.26 | 7,680 | 7,690 | 7,550 | 9,310 | 71,314,600 |
19/12/2019 | 7,680 | -0.30 ▼ | -3.91 | 8,000 | 8,470 | 7,550 | 1,482 | 11,381,760 |
18/12/2019 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,400 | 8,000 | 1,342 | 10,736,000 |
17/12/2019 | 8,300 | -0.40 ▼ | -4.82 | 8,700 | 8,800 | 8,300 | 1,482 | 12,300,600 |
16/12/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,150 | 1,869 | 16,260,300 |
13/12/2019 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,980 | 8,600 | 416 | 3,619,200 |
12/12/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,600 | 4 | 35,200 |
11/12/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,810 | 8,900 | 8,700 | 4,031 | 35,472,800 |
10/12/2019 | 8,810 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 4,449 | 39,195,690 |
09/12/2019 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,940 | 8,600 | 3,650 | 32,120,000 |
07/12/2019 | 8,700 | -0.20 ▼ | -2.30 | 8,940 | 9,000 | 8,700 | 3,847 | 33,468,900 |
06/12/2019 | 8,700 | -0.20 ▼ | -2.30 | 8,940 | 9,000 | 8,700 | 3,847 | 33,468,900 |
05/12/2019 | 8,940 | 0.00 ■■ | 0.00 | 8,950 | 8,960 | 8,920 | 1,181 | 10,558,140 |
04/12/2019 | 8,950 | 0.00 ■■ | 0.00 | 8,900 | 0 | 0 | 2,803 | 25,086,850 |
03/12/2019 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 8,960 | 8,890 | 140 | 1,246,000 |
02/12/2019 | 8,600 | -0.60 ▼ | -6.98 | 9,190 | 9,200 | 8,600 | 2,043 | 17,569,800 |
29/11/2019 | 9,190 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 4,639 | 42,632,410 |
28/11/2019 | 9,100 | -0.20 ▼ | -2.20 | 9,280 | 9,300 | 9,000 | 432 | 3,931,200 |
27/11/2019 | 9,280 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,200 | 6,174 | 57,294,720 |
26/11/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,190 | 9,260 | 8,550 | 7,142 | 65,706,400 |
25/11/2019 | 9,190 | 0.10 ▲ | 1.09 | 9,100 | 9,190 | 9,100 | 9,465 | 86,983,350 |
23/11/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,020 | 9,180 | 9,000 | 5,389 | 49,039,900 |
22/11/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,020 | 9,180 | 9,000 | 5,389 | 49,039,900 |
21/11/2019 | 9,020 | -0.10 ▼ | -1.11 | 9,090 | 9,060 | 9,000 | 2,407 | 21,711,140 |
20/11/2019 | 9,090 | 0.00 ■■ | 0.00 | 9,100 | 9,180 | 8,990 | 9,300 | 84,537,000 |
19/11/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,130 | 9,130 | 9,060 | 6,357 | 57,848,700 |
18/11/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,130 | 9,200 | 9,000 | 4,352 | 39,733,760 |
15/11/2019 | 9,130 | 0.00 ■■ | 0.00 | 9,150 | 9,250 | 8,990 | 2,248 | 20,524,240 |
14/11/2019 | 9,150 | 0.00 ■■ | 0.00 | 9,200 | 9,330 | 9,110 | 7,787 | 71,251,050 |
13/11/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,120 | 14,350 | 132,020,000 |
12/11/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,250 | 9,100 | 6,396 | 58,843,200 |
11/11/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 9,717 | 88,424,700 |
09/11/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,290 | 9,390 | 9,000 | 13,478 | 123,997,600 |
08/11/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,290 | 9,390 | 9,000 | 13,478 | 123,997,600 |
07/11/2019 | 9,290 | -1.00 ▼ | -10.76 | 10,300 | 9,400 | 9,100 | 9,898 | 91,952,420 |
06/11/2019 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,500 | 10,150 | 20,675 | 212,952,500 |
05/11/2019 | 10,200 | -0.30 ▼ | -2.94 | 10,450 | 10,450 | 10,100 | 20,956 | 213,751,200 |
04/11/2019 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,500 | 10,350 | 9,577 | 100,079,650 |
02/11/2019 | 10,450 | 0.00 ■■ | 0.00 | 10,400 | 10,550 | 10,400 | 12,351 | 129,067,950 |
01/11/2019 | 10,450 | 0.00 ■■ | 0.00 | 10,400 | 10,550 | 10,400 | 12,351 | 129,067,950 |
31/10/2019 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,600 | 10,400 | 11,987 | 124,664,800 |
30/10/2019 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,550 | 10,400 | 25,146 | 264,033,000 |
29/10/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,450 | 10,350 | 14,414 | 149,905,600 |
28/10/2019 | 10,400 | 0.10 ▲ | 0.96 | 10,350 | 10,500 | 10,350 | 11,179 | 116,261,600 |
25/10/2019 | 10,350 | 0.40 ▲ | 3.86 | 10,000 | 10,350 | 10,000 | 19,825 | 205,188,750 |
24/10/2019 | 10,000 | 0.20 ▲ | 2.00 | 9,850 | 10,150 | 10,000 | 11,436 | 114,360,000 |
23/10/2019 | 9,850 | -0.30 ▼ | -3.05 | 10,100 | 10,200 | 9,850 | 7,554 | 74,406,900 |
22/10/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 9,950 | 8,988 | 90,778,800 |
21/10/2019 | 10,050 | 0.10 ▲ | 1.00 | 10,000 | 10,200 | 9,800 | 12,683 | 127,464,150 |
18/10/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,850 | 8,845 | 88,450,000 |
17/10/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,250 | 9,650 | 10,158 | 101,580,000 |
16/10/2019 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,550 | 10,100 | 10,560 | 106,656,000 |
15/10/2019 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,500 | 10,300 | 11,096 | 114,288,800 |
14/10/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,550 | 10,550 | 10,400 | 8,195 | 86,047,500 |
11/10/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,650 | 10,350 | 14,013 | 147,837,150 |
10/10/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,600 | 10,400 | 11,744 | 123,899,200 |
09/10/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,550 | 21,551 | 227,363,050 |
08/10/2019 | 10,600 | 0.30 ▲ | 2.83 | 10,350 | 10,750 | 10,350 | 13,364 | 141,658,400 |
07/10/2019 | 10,350 | -0.20 ▼ | -1.93 | 10,550 | 11,000 | 10,300 | 17,935 | 185,627,250 |
04/10/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,750 | 10,350 | 8,974 | 94,675,700 |
03/10/2019 | 10,550 | 0.40 ▲ | 3.79 | 10,150 | 10,550 | 10,000 | 33,251 | 350,798,050 |
02/10/2019 | 10,150 | 0.10 ▲ | 0.99 | 10,100 | 10,250 | 10,100 | 14,919 | 151,427,850 |
01/10/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,150 | 10,300 | 10,100 | 15,039 | 151,893,900 |
30/09/2019 | 10,150 | 0.10 ▲ | 0.99 | 10,100 | 10,300 | 10,100 | 12,252 | 124,357,800 |
27/09/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,350 | 10,100 | 14,631 | 147,773,100 |
26/09/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,450 | 10,100 | 12,681 | 128,078,100 |
25/09/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,000 | 22,561 | 234,634,400 |
24/09/2019 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,600 | 10,000 | 18,061 | 187,834,400 |
23/09/2019 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,900 | 9,950 | 25,820 | 263,364,000 |
20/09/2019 | 10,500 | -0.80 ▼ | -7.62 | 11,250 | 11,250 | 10,500 | 100,602 | 1,056,321,000 |
19/09/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,350 | 11,300 | 11,000 | 33,783 | 380,058,750 |
18/09/2019 | 11,350 | 0.10 ▲ | 0.88 | 11,250 | 11,500 | 11,150 | 51,094 | 579,916,900 |
17/09/2019 | 11,250 | 0.60 ▲ | 5.33 | 10,700 | 11,350 | 10,750 | 84,387 | 949,353,750 |
16/09/2019 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,950 | 10,700 | 25,595 | 273,866,500 |
13/09/2019 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,950 | 10,600 | 37,499 | 404,989,200 |
12/09/2019 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 11,100 | 10,600 | 37,743 | 403,850,100 |
11/09/2019 | 10,900 | 0.70 ▲ | 6.42 | 10,250 | 10,900 | 10,200 | 46,303 | 504,702,700 |
10/09/2019 | 10,200 | 0.15 ▲ | 1.47 | 10,050 | 10,300 | 10,050 | 98,650 | 1,006,230,000 |
09/09/2019 | 10,050 | -0.20 ▼ | -1.99 | 10,250 | 10,500 | 10,000 | 14,470 | 145,423,500 |
06/09/2019 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,500 | 10,100 | 25,482 | 261,190,500 |
05/09/2019 | 10,350 | 0.30 ▲ | 2.90 | 10,100 | 10,400 | 10,000 | 34,710 | 359,248,500 |
04/09/2019 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,250 | 9,900 | 20,012 | 202,121,200 |
03/09/2019 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,450 | 10,250 | 15,369 | 159,837,600 |
30/08/2019 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,750 | 10,400 | 17,678 | 183,851,200 |
29/08/2019 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 11,000 | 10,500 | 15,794 | 168,995,800 |
28/08/2019 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,800 | 26,335 | 284,418,000 |
27/08/2019 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,550 | 49,874 | 538,639,200 |
26/08/2019 | 10,700 | 0.40 ▲ | 3.74 | 10,350 | 10,700 | 10,300 | 51,448 | 550,493,600 |
23/08/2019 | 10,350 | -0.20 ▼ | -1.93 | 10,500 | 10,600 | 10,200 | 23,734 | 245,646,900 |
22/08/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,300 | 19,595 | 205,747,500 |
21/08/2019 | 10,600 | 0.50 ▲ | 4.72 | 10,100 | 10,600 | 10,000 | 57,911 | 613,856,600 |
20/08/2019 | 10,100 | 0.60 ▲ | 5.94 | 9,500 | 10,150 | 9,500 | 58,805 | 593,930,500 |
19/08/2019 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,700 | 9,500 | 2,350 | 22,325,000 |
16/08/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,840 | 9,840 | 9,700 | 5,981 | 58,613,800 |
15/08/2019 | 9,840 | 0.00 ■■ | 0.00 | 9,850 | 9,890 | 9,650 | 9,381 | 92,309,040 |
14/08/2019 | 9,850 | 0.10 ▲ | 1.02 | 9,760 | 9,890 | 9,750 | 11,031 | 108,655,350 |
13/08/2019 | 9,760 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,760 | 3,976 | 38,805,760 |
12/08/2019 | 9,800 | -0.20 ▼ | -2.04 | 9,980 | 9,980 | 9,710 | 6,887 | 67,492,600 |
09/08/2019 | 9,980 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,600 | 6,816 | 68,023,680 |
08/08/2019 | 10,000 | 0.00 ■■ | 0.00 | 9,980 | 10,100 | 9,750 | 20,218 | 202,180,000 |
07/08/2019 | 9,980 | 0.00 ■■ | 0.00 | 9,980 | 9,980 | 9,810 | 3,146 | 31,397,080 |
06/08/2019 | 9,980 | 0.00 ■■ | 0.00 | 9,980 | 10,000 | 9,760 | 6,225 | 62,125,500 |
05/08/2019 | 9,980 | -0.10 ▼ | -1.00 | 10,100 | 10,050 | 9,700 | 12,403 | 123,781,940 |
02/08/2019 | 10,100 | 0.10 ▲ | 0.99 | 9,990 | 10,150 | 9,700 | 13,583 | 137,188,300 |
01/08/2019 | 9,990 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,700 | 11,719 | 117,072,810 |
31/07/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 9,600 | 16,380 | 165,438,000 |
30/07/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 11,735 | 119,697,000 |
29/07/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,950 | 6,670 | 68,034,000 |
26/07/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 8,092 | 82,538,400 |
25/07/2019 | 10,200 | -0.20 ▼ | -1.96 | 10,350 | 10,350 | 9,950 | 16,499 | 168,289,800 |
24/07/2019 | 10,350 | -0.10 ▼ | -0.97 | 10,400 | 10,450 | 10,000 | 29,187 | 302,085,450 |
23/07/2019 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,400 | 10,000 | 33,383 | 347,183,200 |
22/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,250 | 9,950 | 13,466 | 136,006,600 |
19/07/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 11,545 | 116,604,500 |
18/07/2019 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,900 | 4,048 | 40,884,800 |
17/07/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,150 | 9,900 | 15,733 | 157,330,000 |
16/07/2019 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,150 | 9,900 | 11,984 | 119,840,000 |
15/07/2019 | 9,800 | -0.30 ▼ | -3.06 | 10,100 | 10,200 | 9,800 | 15,618 | 153,056,400 |
12/07/2019 | 10,100 | 0.10 ▲ | 0.99 | 9,980 | 10,200 | 9,850 | 23,243 | 234,754,300 |
11/07/2019 | 9,980 | 0.30 ▲ | 3.01 | 9,720 | 9,980 | 9,720 | 30,753 | 306,914,940 |
10/07/2019 | 9,720 | 0.20 ▲ | 2.06 | 9,520 | 9,850 | 9,700 | 12,320 | 119,750,400 |
09/07/2019 | 9,520 | -0.30 ▼ | -3.15 | 9,800 | 9,850 | 9,500 | 10,574 | 100,664,480 |
08/07/2019 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,660 | 13,796 | 135,200,800 |
05/07/2019 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,200 | 9,800 | 12,796 | 126,680,400 |
04/07/2019 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,800 | 13,925 | 140,642,500 |
03/07/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,050 | 10,000 | 9,900 | 2,930 | 29,300,000 |
02/07/2019 | 10,050 | -0.10 ▼ | -1.00 | 10,150 | 10,100 | 9,950 | 13,871 | 139,403,550 |
01/07/2019 | 10,150 | 0.20 ▲ | 1.97 | 9,950 | 10,250 | 9,900 | 18,701 | 189,815,150 |
28/06/2019 | 9,950 | 0.20 ▲ | 2.01 | 9,770 | 10,250 | 9,500 | 42,177 | 419,661,150 |
27/06/2019 | 9,770 | -0.70 ▼ | -7.16 | 10,500 | 10,550 | 9,770 | 28,216 | 275,670,320 |
26/06/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,550 | 10,600 | 10,350 | 35,705 | 374,902,500 |
25/06/2019 | 10,550 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,400 | 47,951 | 505,883,050 |
24/06/2019 | 10,600 | -0.10 ▼ | -0.94 | 10,650 | 10,850 | 10,600 | 43,712 | 463,347,200 |
21/06/2019 | 10,650 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,500 | 42,592 | 453,604,800 |
20/06/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,750 | 10,300 | 41,080 | 435,448,000 |
19/06/2019 | 10,600 | 0.30 ▲ | 2.83 | 10,350 | 10,800 | 10,150 | 53,826 | 570,555,600 |
18/06/2019 | 10,350 | -0.20 ▼ | -1.93 | 10,500 | 10,500 | 10,100 | 27,687 | 286,560,450 |
17/06/2019 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,750 | 10,500 | 38,622 | 405,531,000 |
16/06/2019 | 10,400 | -0.40 ▼ | -3.85 | 10,800 | 10,850 | 10,050 | 57,267 | 595,576,800 |
14/06/2019 | 10,400 | -0.40 ▼ | -3.85 | 10,800 | 10,850 | 10,050 | 57,267 | 595,576,800 |
13/06/2019 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,500 | 28,250 | 305,100,000 |
11/06/2019 | 10,400 | 0.70 ▲ | 6.73 | 9,740 | 10,400 | 9,610 | 60,121 | 625,258,400 |
10/06/2019 | 9,740 | 0.10 ▲ | 1.03 | 9,680 | 9,740 | 9,300 | 18,177 | 177,043,980 |
09/06/2019 | 9,680 | 0.00 ■■ | 0.00 | 9,680 | 9,690 | 9,500 | 9,614 | 93,063,520 |
07/06/2019 | 9,680 | 0.00 ■■ | 0.00 | 9,680 | 9,690 | 9,500 | 9,614 | 93,063,520 |
06/06/2019 | 9,680 | -0.10 ▼ | -1.03 | 9,750 | 9,680 | 9,500 | 7,134 | 69,057,120 |
05/06/2019 | 9,750 | 0.10 ▲ | 1.03 | 9,640 | 9,750 | 9,320 | 18,762 | 182,929,500 |
04/06/2019 | 9,640 | 0.10 ▲ | 1.04 | 9,590 | 9,640 | 9,220 | 16,142 | 155,608,880 |
03/06/2019 | 9,590 | -0.10 ▼ | -1.04 | 9,650 | 9,600 | 9,200 | 5,980 | 57,348,200 |
02/06/2019 | 9,650 | 0.10 ▲ | 1.04 | 9,590 | 9,650 | 9,300 | 6,961 | 67,173,650 |
31/05/2019 | 9,650 | 0.10 ▲ | 1.04 | 9,590 | 9,650 | 9,300 | 6,961 | 67,173,650 |
30/05/2019 | 9,590 | 0.20 ▲ | 2.09 | 9,350 | 9,600 | 9,000 | 9,140 | 87,652,600 |
29/05/2019 | 9,350 | 0.00 ■■ | 0.00 | 9,350 | 9,690 | 9,310 | 11,524 | 107,749,400 |
28/05/2019 | 9,350 | -0.40 ▼ | -4.28 | 9,750 | 9,750 | 9,300 | 3,672 | 34,333,200 |
27/05/2019 | 9,750 | 0.30 ▲ | 3.08 | 9,450 | 9,750 | 9,500 | 20,627 | 201,113,250 |
26/05/2019 | 9,450 | 0.20 ▲ | 2.12 | 9,260 | 9,700 | 9,260 | 18,234 | 172,311,300 |
24/05/2019 | 9,450 | 0.20 ▲ | 2.12 | 9,260 | 9,700 | 9,260 | 18,234 | 172,311,300 |
23/05/2019 | 9,260 | -0.20 ▼ | -2.16 | 9,500 | 9,650 | 9,100 | 2,608 | 24,150,080 |
22/05/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,780 | 9,500 | 9,175 | 87,162,500 |
21/05/2019 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,810 | 9,600 | 11,144 | 108,096,800 |
20/05/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,600 | 12,190 | 119,462,000 |
19/05/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,600 | 16,711 | 163,767,800 |
17/05/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,600 | 16,711 | 163,767,800 |
16/05/2019 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 10,000 | 9,600 | 10,704 | 103,828,800 |
15/05/2019 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,950 | 9,550 | 8,289 | 81,232,200 |
14/05/2019 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 10,000 | 9,300 | 12,035 | 119,146,500 |
13/05/2019 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,500 | 2,896 | 27,801,600 |
12/05/2019 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 4,059 | 38,966,400 |
10/05/2019 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 4,059 | 38,966,400 |
09/05/2019 | 9,700 | 0.00 ■■ | 0.00 | 9,720 | 9,740 | 9,500 | 18,971 | 184,018,700 |
08/05/2019 | 9,720 | 0.00 ■■ | 0.00 | 9,740 | 9,740 | 9,500 | 8,059 | 78,333,480 |
07/05/2019 | 9,740 | 0.20 ▲ | 2.05 | 9,500 | 9,800 | 9,400 | 17,164 | 167,177,360 |
06/05/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,750 | 9,110 | 15,006 | 142,557,000 |
05/05/2019 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,950 | 9,700 | 8,437 | 81,838,900 |
03/05/2019 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,950 | 9,700 | 8,437 | 81,838,900 |
02/05/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,150 | 9,860 | 31,156 | 308,444,400 |
01/05/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,830 | 27,136 | 276,787,200 |
30/04/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,830 | 27,136 | 276,787,200 |
29/04/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,830 | 27,136 | 276,787,200 |
28/04/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,830 | 27,136 | 276,787,200 |
26/04/2019 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,830 | 27,136 | 276,787,200 |
25/04/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,810 | 17,234 | 172,340,000 |
24/04/2019 | 10,000 | 0.00 ■■ | 0.00 | 9,980 | 10,100 | 9,720 | 9,241 | 92,410,000 |
23/04/2019 | 9,980 | 0.20 ▲ | 2.00 | 9,740 | 10,000 | 9,600 | 35,332 | 352,613,360 |
22/04/2019 | 9,740 | 0.30 ▲ | 3.08 | 9,450 | 9,800 | 9,400 | 30,204 | 294,186,960 |
21/04/2019 | 9,450 | 0.00 ■■ | 0.00 | 9,450 | 9,600 | 9,200 | 5,737 | 54,214,650 |
19/04/2019 | 9,450 | 0.00 ■■ | 0.00 | 9,450 | 9,600 | 9,200 | 5,737 | 54,214,650 |
18/04/2019 | 9,450 | -0.10 ▼ | -1.06 | 9,500 | 9,590 | 9,410 | 7,930 | 74,938,500 |
17/04/2019 | 9,500 | 0.10 ▲ | 1.05 | 9,410 | 9,700 | 9,210 | 24,765 | 235,267,500 |
16/04/2019 | 9,410 | -0.20 ▼ | -2.13 | 9,600 | 9,800 | 9,400 | 11,823 | 111,254,430 |
15/04/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,250 | 18,810 | 178,695,000 |
12/04/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,250 | 18,810 | 178,695,000 |
11/04/2019 | 9,500 | 0.40 ▲ | 4.21 | 9,100 | 9,700 | 9,000 | 14,335 | 136,182,500 |
10/04/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 8,800 | 17,726 | 161,306,600 |
09/04/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,090 | 9,090 | 8,900 | 2,194 | 19,746,000 |
08/04/2019 | 9,090 | -0.10 ▼ | -1.10 | 9,150 | 9,200 | 8,900 | 6,197 | 56,330,730 |
05/04/2019 | 9,150 | 0.10 ▲ | 1.09 | 9,080 | 9,200 | 8,900 | 6,804 | 62,256,600 |
04/04/2019 | 9,080 | 0.10 ▲ | 1.10 | 8,990 | 9,100 | 8,990 | 5,870 | 53,299,600 |
03/04/2019 | 8,990 | 0.00 ■■ | 0.00 | 8,990 | 9,090 | 8,990 | 6,007 | 54,002,930 |
02/04/2019 | 8,990 | 0.20 ▲ | 2.22 | 8,840 | 9,100 | 8,850 | 4,568 | 41,066,320 |
01/04/2019 | 8,840 | -0.20 ▼ | -2.26 | 9,000 | 9,100 | 8,800 | 7,253 | 64,116,520 |
30/03/2019 | 6,800 | -0.04 ▼ | -0.59 | 6,840 | 6,890 | 6,740 | 58,440 | 397,392,000 |
29/03/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,850 | 9,100 | 8,650 | 12,042 | 108,378,000 |
28/03/2019 | 8,850 | 0.20 ▲ | 2.26 | 8,700 | 8,900 | 8,430 | 5,433 | 48,082,050 |
27/03/2019 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 9,200 | 8,700 | 24,577 | 213,819,900 |
26/03/2019 | 9,000 | 0.40 ▲ | 4.44 | 8,600 | 9,200 | 8,300 | 11,666 | 104,994,000 |
25/03/2019 | 8,650 | -0.30 ▼ | -3.47 | 8,910 | 9,000 | 8,600 | 15,375 | 132,993,750 |
22/03/2019 | 8,910 | -0.20 ▼ | -2.24 | 9,110 | 9,300 | 8,480 | 36,502 | 325,232,820 |
21/03/2019 | 9,110 | -0.60 ▼ | -6.59 | 9,720 | 9,950 | 9,110 | 58,739 | 535,112,290 |
20/03/2019 | 9,720 | 0.60 ▲ | 6.17 | 9,100 | 9,720 | 9,200 | 26,840 | 260,884,800 |
19/03/2019 | 9,100 | 0.20 ▲ | 2.20 | 8,870 | 9,490 | 8,870 | 15,852 | 144,253,200 |
18/03/2019 | 8,870 | 0.60 ▲ | 6.76 | 8,300 | 8,880 | 8,250 | 36,290 | 321,892,300 |
15/03/2019 | 8,300 | -0.10 ▼ | -1.20 | 8,380 | 8,370 | 8,250 | 10,548 | 87,548,400 |
14/03/2019 | 8,380 | 0.20 ▲ | 2.39 | 8,200 | 8,400 | 8,100 | 9,793 | 82,065,340 |
13/03/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,480 | 8,100 | 8,113 | 66,526,600 |
12/03/2019 | 8,300 | 0.50 ▲ | 6.02 | 7,790 | 8,330 | 7,750 | 19,884 | 165,037,200 |
11/03/2019 | 7,790 | 0.20 ▲ | 2.57 | 7,600 | 7,800 | 7,600 | 10,725 | 83,547,750 |
08/03/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,660 | 7,720 | 7,550 | 3,259 | 24,768,400 |
07/03/2019 | 7,660 | -0.10 ▼ | -1.31 | 7,790 | 7,900 | 7,660 | 21,268 | 162,912,880 |
06/03/2019 | 7,790 | 0.40 ▲ | 5.13 | 7,420 | 7,790 | 7,420 | 9,050 | 70,499,500 |
05/03/2019 | 7,420 | -0.20 ▼ | -2.70 | 7,600 | 7,680 | 7,420 | 7,177 | 53,253,340 |
04/03/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,650 | 7,700 | 7,540 | 4,427 | 33,645,200 |
01/03/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,680 | 7,770 | 7,530 | 3,216 | 24,602,400 |
28/02/2019 | 7,680 | 0.00 ■■ | 0.00 | 7,680 | 7,770 | 7,500 | 5,913 | 45,411,840 |
27/02/2019 | 7,680 | -0.10 ▼ | -1.30 | 7,770 | 7,800 | 7,600 | 6,260 | 48,076,800 |
26/02/2019 | 7,770 | 0.00 ■■ | 0.00 | 7,770 | 7,800 | 7,610 | 3,227 | 25,073,790 |
25/02/2019 | 7,770 | -0.10 ▼ | -1.29 | 7,840 | 7,800 | 7,500 | 3,429 | 26,643,330 |
22/02/2019 | 7,840 | 0.00 ■■ | 0.00 | 7,880 | 7,880 | 7,720 | 465 | 3,645,600 |
21/02/2019 | 7,880 | 0.00 ■■ | 0.00 | 7,900 | 8,100 | 7,800 | 1,208 | 9,519,040 |
20/02/2019 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 8,000 | 7,700 | 8,474 | 66,944,600 |
19/02/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,890 | 7,800 | 7,650 | 10,341 | 79,625,700 |
18/02/2019 | 7,890 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,600 | 8,165 | 64,421,850 |
15/02/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,990 | 7,800 | 2,278 | 17,996,200 |
14/02/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,990 | 7,800 | 6,049 | 47,787,100 |
13/02/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,990 | 7,700 | 4,504 | 35,131,200 |
12/02/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,830 | 7,500 | 12,172 | 93,724,400 |
11/02/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,850 | 7,330 | 9,902 | 76,245,400 |
01/02/2019 | 7,800 | -0.40 ▼ | -5.13 | 8,200 | 8,190 | 7,650 | 21,276 | 165,952,800 |
31/01/2019 | 8,200 | -0.20 ▼ | -2.44 | 8,410 | 8,450 | 8,200 | 15,442 | 126,624,400 |
30/01/2019 | 8,410 | 0.00 ■■ | 0.00 | 8,400 | 8,900 | 8,300 | 11,105 | 93,393,050 |
29/01/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,490 | 8,400 | 8,240 | 5,781 | 48,560,400 |
28/01/2019 | 8,490 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,300 | 8,861 | 75,229,890 |
25/01/2019 | 8,500 | 0.40 ▲ | 4.71 | 8,150 | 8,570 | 8,000 | 45,553 | 387,200,500 |
24/01/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,150 | 8,350 | 8,150 | 20,331,000 | 165,697,650,000 |
23/01/2019 | 8,150 | 0.40 ▲ | 4.91 | 7,710 | 8,200 | 7,700 | 11,656,000 | 94,996,400,000 |
22/01/2019 | 7,710 | 0.00 ■■ | 0.00 | 7,720 | 7,890 | 7,600 | 5,022,000 | 38,719,620,000 |
21/01/2019 | 7,720 | 0.05 ▲ | 0.65 | 7,670 | 7,950 | 7,660 | 172,480 | 1,331,545,600 |
20/01/2019 | 7,670 | 0.00 ■■ | 0.00 | 7,700 | 7,970 | 7,500 | 5,055,000 | 38,771,850,000 |
18/01/2019 | 7,670 | -0.03 ▼ | -0.39 | 7,700 | 7,970 | 7,500 | 50,550 | 387,718,500 |
17/01/2019 | 7,700 | 0.09 ▲ | 1.17 | 7,700 | 7,880 | 7,600 | 97,700 | 752,290,000 |
16/01/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,860 | 7,400 | 69,620 | 536,074,000 |
15/01/2019 | 7,600 | 0.13 ▲ | 1.71 | 7,470 | 7,990 | 7,510 | 357,220 | 2,714,872,000 |
14/01/2019 | 7,470 | 0.48 ▲ | 6.43 | 6,990 | 7,470 | 7,000 | 170,380 | 1,272,738,600 |
11/01/2019 | 6,990 | -0.01 ▼ | -0.14 | 6,990 | 7,000 | 6,960 | 9,730 | 68,012,700 |
10/01/2019 | 6,990 | 0.05 ▲ | 0.72 | 6,990 | 7,150 | 6,990 | 21,290 | 148,817,100 |
09/01/2019 | 6,990 | -0.06 ▼ | -0.86 | 7,050 | 7,050 | 6,990 | 21,590 | 150,914,100 |
08/01/2019 | 7,050 | 0.25 ▲ | 3.55 | 6,800 | 7,080 | 6,810 | 35,360 | 249,288,000 |
07/01/2019 | 6,800 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,700 | 36,470 | 247,996,000 |
04/01/2019 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,800 | 6,690 | 24,070 | 163,676,000 |
03/01/2019 | 6,850 | -0.12 ▼ | -1.75 | 6,970 | 6,990 | 6,800 | 46,670 | 319,689,500 |
02/01/2019 | 6,970 | 0.07 ▲ | 1.00 | 6,900 | 7,150 | 6,850 | 10,900 | 75,973,000 |
30/12/2018 | 6,900 | -0.08 ▼ | -1.16 | 6,980 | 7,000 | 6,900 | 20,320 | 140,208,000 |
28/12/2018 | 6,900 | -0.08 ▼ | -1.16 | 6,980 | 7,000 | 6,900 | 20,320 | 140,208,000 |
27/12/2018 | 6,980 | 0.04 ▲ | 0.57 | 6,940 | 7,000 | 6,900 | 13,800 | 96,324,000 |
26/12/2018 | 6,940 | 0.09 ▲ | 1.30 | 6,850 | 7,090 | 6,850 | 13,780 | 95,633,200 |
25/12/2018 | 6,850 | -0.08 ▼ | -1.17 | 6,930 | 7,100 | 6,800 | 44,070 | 301,879,500 |
24/12/2018 | 6,930 | -0.07 ▼ | -1.01 | 7,000 | 7,100 | 6,900 | 31,810 | 220,443,300 |
21/12/2018 | 7,000 | -0.15 ▼ | -2.14 | 7,000 | 7,230 | 6,780 | 5,790 | 40,530,000 |
20/12/2018 | 7,000 | 0.01 ▲ | 0.14 | 6,990 | 7,000 | 6,850 | 34,030 | 238,210,000 |
19/12/2018 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,000 | 6,890 | 11,720 | 81,922,800 |
18/12/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,810 | 32,470 | 227,290,000 |
17/12/2018 | 6,900 | -0.26 ▼ | -3.77 | 7,160 | 7,230 | 6,900 | 50,680 | 349,692,000 |
16/12/2018 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,200 | 7,100 | 4,130 | 29,570,800 |
14/12/2018 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,200 | 7,100 | 4,130 | 29,570,800 |
13/12/2018 | 7,100 | 0.19 ▲ | 2.68 | 6,910 | 7,140 | 6,910 | 40,920 | 290,532,000 |
12/12/2018 | 6,910 | -0.07 ▼ | -1.01 | 6,980 | 7,400 | 6,900 | 7,990 | 55,210,900 |
11/12/2018 | 6,980 | 0.13 ▲ | 1.86 | 6,850 | 6,980 | 6,800 | 13,320 | 92,973,600 |
10/12/2018 | 6,850 | 0.10 ▲ | 1.46 | 6,750 | 6,850 | 6,710 | 29,040 | 198,924,000 |
07/12/2018 | 6,750 | -0.05 ▼ | -0.74 | 6,800 | 6,840 | 6,720 | 42,240 | 285,120,000 |
06/12/2018 | 6,800 | -0.04 ▼ | -0.59 | 6,840 | 6,860 | 6,780 | 5,970 | 40,596,000 |
05/12/2018 | 6,840 | -0.05 ▼ | -0.73 | 6,890 | 6,880 | 6,770 | 9,130 | 62,449,200 |
04/12/2018 | 6,890 | 0.04 ▲ | 0.58 | 6,850 | 6,900 | 6,800 | 5,240 | 36,103,600 |
03/12/2018 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 6,900 | 6,800 | 6,430 | 44,045,500 |
30/11/2018 | 6,800 | -0.04 ▼ | -0.59 | 6,840 | 6,890 | 6,740 | 58,440 | 397,392,000 |
29/11/2018 | 6,840 | -0.01 ▼ | -0.15 | 6,850 | 6,900 | 6,810 | 6,670 | 45,622,800 |
28/11/2018 | 6,850 | -0.08 ▼ | -1.17 | 6,930 | 6,950 | 6,830 | 26,160 | 179,196,000 |
27/11/2018 | 6,930 | -0.02 ▼ | -0.29 | 6,950 | 6,990 | 6,830 | 27,270 | 188,981,100 |
26/11/2018 | 6,950 | 0.03 ▲ | 0.43 | 6,920 | 6,960 | 6,920 | 20,010 | 139,069,500 |
25/11/2018 | 6,920 | -0.08 ▼ | -1.16 | 7,000 | 6,920 | 6,900 | 10,990 | 76,050,800 |
23/11/2018 | 6,920 | -0.08 ▼ | -1.16 | 7,000 | 6,920 | 6,900 | 10,990 | 76,050,800 |
22/11/2018 | 7,000 | 0.01 ▲ | 0.14 | 6,990 | 7,100 | 6,900 | 35,860 | 251,020,000 |
21/11/2018 | 6,990 | 0.10 ▲ | 1.43 | 6,890 | 7,000 | 6,850 | 72,680 | 508,033,200 |
20/11/2018 | 6,890 | -0.14 ▼ | -2.03 | 7,030 | 7,000 | 6,850 | 59,630 | 410,850,700 |
19/11/2018 | 7,030 | -0.11 ▼ | -1.56 | 7,030 | 7,030 | 6,920 | 22,080 | 155,222,400 |
16/11/2018 | 7,030 | 0.09 ▲ | 1.28 | 6,940 | 7,030 | 6,910 | 17,790 | 125,063,700 |
15/11/2018 | 6,940 | -0.11 ▼ | -1.59 | 7,050 | 7,100 | 6,930 | 51,740 | 359,075,600 |
14/11/2018 | 7,050 | -0.02 ▼ | -0.28 | 7,050 | 7,050 | 7,000 | 19,580 | 138,039,000 |
13/11/2018 | 7,050 | -0.10 ▼ | -1.42 | 7,150 | 7,130 | 6,990 | 47,570 | 335,368,500 |
12/11/2018 | 7,150 | -0.05 ▼ | -0.70 | 7,200 | 7,190 | 7,010 | 16,190 | 115,758,500 |
11/11/2018 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,240 | 7,140 | 30,430 | 219,096,000 |
09/11/2018 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,240 | 7,140 | 30,430 | 219,096,000 |
08/11/2018 | 7,180 | 0.01 ▲ | 0.14 | 7,170 | 7,240 | 7,140 | 18,940 | 135,989,200 |
07/11/2018 | 7,170 | -0.07 ▼ | -0.98 | 7,240 | 7,300 | 7,030 | 40,980 | 293,826,600 |
06/11/2018 | 7,240 | -0.01 ▼ | -0.14 | 7,250 | 7,450 | 7,200 | 16,270 | 117,794,800 |
05/11/2018 | 7,250 | 0.26 ▲ | 3.59 | 6,990 | 7,250 | 6,950 | 55,970 | 405,782,500 |
02/11/2018 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,050 | 6,900 | 89,030 | 622,319,700 |
01/11/2018 | 7,000 | -0.28 ▼ | -4.00 | 7,280 | 7,270 | 7,000 | 105,780 | 740,460,000 |
31/10/2018 | 7,280 | -0.27 ▼ | -3.71 | 7,550 | 7,550 | 7,210 | 141,470 | 1,029,901,600 |
30/10/2018 | 7,550 | 0.21 ▲ | 2.78 | 7,340 | 7,850 | 7,250 | 141,840 | 1,070,892,000 |
29/10/2018 | 7,340 | -0.03 ▼ | -0.41 | 7,340 | 7,470 | 7,060 | 39,600 | 290,664,000 |
28/10/2018 | 7,340 | 0.09 ▲ | 1.23 | 7,250 | 7,750 | 7,250 | 41,650 | 305,711,000 |
26/10/2018 | 7,340 | 0.09 ▲ | 1.23 | 7,250 | 7,750 | 7,250 | 41,650 | 305,711,000 |
25/10/2018 | 7,250 | -0.03 ▼ | -0.41 | 7,250 | 7,250 | 6,810 | 52,000 | 377,000,000 |
24/10/2018 | 7,250 | 0.05 ▲ | 0.69 | 7,250 | 7,390 | 7,230 | 39,500 | 286,375,000 |
23/10/2018 | 7,250 | -0.24 ▼ | -3.31 | 7,490 | 7,460 | 7,150 | 54,220 | 393,095,000 |
22/10/2018 | 7,490 | 0.04 ▲ | 0.53 | 7,450 | 7,600 | 7,300 | 11,960 | 89,580,400 |
19/10/2018 | 7,450 | -0.05 ▼ | -0.67 | 7,500 | 7,500 | 7,310 | 28,850 | 214,932,500 |
18/10/2018 | 7,500 | -0.03 ▼ | -0.40 | 7,500 | 7,500 | 7,200 | 22,600 | 169,500,000 |
17/10/2018 | 7,500 | 0.10 ▲ | 1.33 | 7,500 | 7,800 | 7,500 | 10,480 | 78,600,000 |
16/10/2018 | 7,500 | 0.15 ▲ | 2.00 | 7,350 | 7,580 | 7,250 | 33,070 | 248,025,000 |
15/10/2018 | 7,350 | -0.30 ▼ | -4.08 | 7,650 | 7,700 | 7,350 | 44,450 | 326,707,500 |
12/10/2018 | 7,650 | 0.45 ▲ | 5.88 | 7,200 | 7,700 | 7,160 | 36,490 | 279,148,500 |
11/10/2018 | 7,200 | -0.50 ▼ | -6.94 | 7,700 | 7,410 | 7,170 | 246,350 | 1,773,720,000 |
10/10/2018 | 7,700 | -0.05 ▼ | -0.65 | 7,700 | 7,870 | 7,600 | 70,310 | 541,387,000 |
09/10/2018 | 7,700 | 0.21 ▲ | 2.73 | 7,490 | 7,890 | 7,530 | 162,760 | 1,253,252,000 |
08/10/2018 | 7,490 | 0.49 ▲ | 6.54 | 7,000 | 7,490 | 7,120 | 148,620 | 1,113,163,800 |
06/10/2018 | 7,000 | 0.09 ▲ | 1.29 | 6,910 | 7,100 | 6,910 | 80,790 | 565,530,000 |
05/10/2018 | 7,000 | 0.09 ▲ | 1.29 | 6,910 | 7,100 | 6,910 | 80,790 | 565,530,000 |
04/10/2018 | 6,910 | 0.14 ▲ | 2.03 | 6,910 | 7,260 | 6,900 | 55,230 | 381,639,300 |
03/10/2018 | 6,910 | -0.22 ▼ | -3.18 | 7,130 | 7,200 | 6,910 | 33,720 | 233,005,200 |
02/10/2018 | 7,130 | 0.10 ▲ | 1.40 | 7,030 | 7,180 | 6,800 | 74,080 | 528,190,400 |
01/10/2018 | 7,030 | -0.06 ▼ | -0.85 | 7,090 | 7,480 | 7,000 | 27,660 | 194,449,800 |
30/09/2018 | 7,090 | -0.34 ▼ | -4.80 | 7,430 | 7,500 | 7,000 | 79,540 | 563,938,600 |
28/09/2018 | 7,090 | -0.34 ▼ | -4.80 | 7,430 | 7,500 | 7,000 | 79,540 | 563,938,600 |
27/09/2018 | 7,430 | 0.06 ▲ | 0.81 | 7,370 | 7,700 | 7,300 | 52,400 | 389,332,000 |
26/09/2018 | 7,370 | 0.46 ▲ | 6.24 | 6,910 | 7,390 | 6,820 | 195,480 | 1,440,687,600 |
25/09/2018 | 6,910 | 0.32 ▲ | 4.63 | 6,590 | 7,000 | 6,590 | 77,630 | 536,423,300 |
24/09/2018 | 6,590 | 0.07 ▲ | 1.06 | 6,520 | 6,600 | 6,520 | 36,090 | 237,833,100 |
21/09/2018 | 6,520 | -0.05 ▼ | -0.77 | 6,570 | 6,590 | 6,520 | 14,980 | 97,669,600 |
20/09/2018 | 6,570 | 0.07 ▲ | 1.07 | 6,500 | 6,580 | 6,500 | 27,620 | 181,463,400 |
19/09/2018 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,490 | 34,640 | 225,160,000 |
18/09/2018 | 6,600 | -0.02 ▼ | -0.30 | 6,600 | 6,600 | 6,530 | 13,010 | 85,866,000 |
17/09/2018 | 6,600 | -0.01 ▼ | -0.15 | 6,600 | 6,620 | 6,580 | 23,360 | 154,176,000 |
14/09/2018 | 6,600 | 0.02 ▲ | 0.30 | 6,580 | 6,600 | 6,550 | 10,420 | 68,772,000 |
13/09/2018 | 6,580 | -0.02 ▼ | -0.30 | 6,600 | 6,590 | 6,510 | 21,340 | 140,417,200 |
12/09/2018 | 6,600 | 0.01 ▲ | 0.15 | 6,590 | 6,600 | 6,500 | 20,330 | 134,178,000 |
11/09/2018 | 6,590 | 0.01 ▲ | 0.15 | 6,590 | 6,600 | 6,460 | 23,080 | 152,097,200 |
10/09/2018 | 6,590 | 0.04 ▲ | 0.61 | 6,550 | 6,590 | 6,460 | 24,710 | 162,838,900 |
07/09/2018 | 6,550 | 0.10 ▲ | 1.53 | 6,450 | 6,550 | 6,460 | 19,680 | 128,904,000 |
06/09/2018 | 6,450 | -0.05 ▼ | -0.78 | 6,500 | 6,590 | 6,450 | 41,510 | 267,739,500 |
05/09/2018 | 6,500 | -0.09 ▼ | -1.38 | 6,590 | 6,590 | 6,500 | 50,770 | 330,005,000 |
04/09/2018 | 6,590 | 0.01 ▲ | 0.15 | 6,580 | 6,600 | 6,530 | 28,490 | 187,749,100 |
03/09/2018 | 6,580 | -0.07 ▼ | -1.06 | 6,580 | 6,640 | 6,510 | 24,170 | 159,038,600 |
31/08/2018 | 6,580 | -0.07 ▼ | -1.06 | 6,580 | 6,640 | 6,510 | 24,170 | 159,038,600 |
30/08/2018 | 6,580 | 0.07 ▲ | 1.06 | 6,510 | 6,600 | 6,510 | 30,030 | 197,597,400 |
29/08/2018 | 6,510 | -0.09 ▼ | -1.38 | 6,600 | 6,600 | 6,510 | 31,990 | 208,254,900 |
28/08/2018 | 6,600 | 0.09 ▲ | 1.36 | 6,510 | 6,640 | 6,520 | 22,080 | 145,728,000 |
27/08/2018 | 6,510 | -0.06 ▼ | -0.92 | 6,570 | 6,560 | 6,510 | 31,330 | 203,958,300 |
24/08/2018 | 6,570 | 0.02 ▲ | 0.30 | 6,550 | 6,570 | 6,520 | 29,020 | 190,661,400 |
23/08/2018 | 6,550 | -0.02 ▼ | -0.31 | 6,570 | 6,650 | 6,500 | 22,890 | 149,929,500 |
22/08/2018 | 6,570 | 0.02 ▲ | 0.30 | 6,550 | 6,600 | 6,500 | 15,080 | 99,075,600 |
21/08/2018 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,570 | 6,500 | 37,080 | 242,874,000 |
20/08/2018 | 6,600 | -0.03 ▼ | -0.45 | 6,600 | 6,600 | 6,540 | 24,800 | 163,680,000 |
17/08/2018 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,650 | 6,590 | 19,650 | 129,690,000 |
16/08/2018 | 6,630 | -0.02 ▼ | -0.30 | 6,650 | 6,640 | 6,580 | 19,590 | 129,881,700 |
15/08/2018 | 6,650 | 0.05 ▲ | 0.75 | 6,600 | 6,680 | 6,570 | 15,940 | 106,001,000 |
14/08/2018 | 6,600 | 0.03 ▲ | 0.45 | 6,600 | 6,750 | 6,560 | 66,310 | 437,646,000 |
13/08/2018 | 6,600 | -0.09 ▼ | -1.36 | 6,690 | 6,750 | 6,600 | 20,420 | 134,772,000 |
12/08/2018 | 6,690 | 0.09 ▲ | 1.35 | 6,600 | 6,740 | 6,600 | 15,640 | 104,631,600 |
10/08/2018 | 6,690 | 0.09 ▲ | 1.35 | 6,600 | 6,740 | 6,600 | 15,640 | 104,631,600 |
09/08/2018 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,700 | 6,570 | 25,770 | 170,082,000 |
08/08/2018 | 6,700 | 0.14 ▲ | 2.09 | 6,560 | 6,790 | 6,550 | 29,530 | 197,851,000 |
07/08/2018 | 6,560 | -0.24 ▼ | -3.66 | 6,800 | 6,800 | 6,500 | 44,610 | 292,641,600 |
06/08/2018 | 6,800 | -0.02 ▼ | -0.29 | 6,820 | 6,860 | 6,610 | 21,140 | 143,752,000 |
04/08/2018 | 6,820 | 0.12 ▲ | 1.76 | 6,700 | 6,900 | 6,700 | 52,710 | 359,482,200 |
03/08/2018 | 6,820 | 0.12 ▲ | 1.76 | 6,700 | 6,900 | 6,700 | 52,710 | 359,482,200 |
02/08/2018 | 6,700 | -0.03 ▼ | -0.45 | 6,700 | 7,000 | 6,600 | 113,910 | 763,197,000 |
01/08/2018 | 6,700 | -0.19 ▼ | -2.84 | 6,890 | 6,890 | 6,700 | 71,650 | 480,055,000 |
31/07/2018 | 6,890 | -0.25 ▼ | -3.63 | 7,140 | 7,180 | 6,800 | 100,690 | 693,754,100 |
30/07/2018 | 7,140 | 0.07 ▲ | 0.98 | 7,070 | 7,190 | 7,020 | 64,750 | 462,315,000 |
28/07/2018 | 7,070 | 0.13 ▲ | 1.84 | 6,940 | 7,300 | 6,850 | 91,810 | 649,096,700 |
27/07/2018 | 7,070 | 0.13 ▲ | 1.84 | 6,940 | 7,300 | 6,850 | 91,810 | 649,096,700 |
26/07/2018 | 6,940 | -0.01 ▼ | -0.14 | 6,950 | 7,000 | 6,800 | 29,980 | 208,061,200 |
25/07/2018 | 6,950 | 0.20 ▲ | 2.88 | 6,750 | 7,100 | 6,650 | 117,740 | 818,293,000 |
24/07/2018 | 6,750 | 0.09 ▲ | 1.33 | 6,660 | 6,790 | 6,350 | 18,560 | 125,280,000 |
23/07/2018 | 6,660 | -0.18 ▼ | -2.70 | 6,840 | 6,890 | 6,530 | 125,900 | 838,494,000 |
22/07/2018 | 6,840 | -0.15 ▼ | -2.19 | 6,990 | 6,900 | 6,800 | 44,070 | 301,438,800 |
20/07/2018 | 6,840 | -0.15 ▼ | -2.19 | 6,990 | 6,900 | 6,800 | 44,070 | 301,438,800 |
19/07/2018 | 6,990 | -0.09 ▼ | -1.29 | 6,990 | 7,000 | 6,900 | 48,940 | 342,090,600 |
18/07/2018 | 6,990 | 0.09 ▲ | 1.29 | 6,900 | 7,120 | 6,800 | 80,020 | 559,339,800 |
17/07/2018 | 7,860 | -0.03 ▼ | -0.38 | 7,860 | 7,900 | 7,820 | 103,150 | 810,759,000 |
16/07/2018 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 7,900 | 7,800 | 57,490 | 451,871,400 |
15/07/2018 | 7,870 | 0.07 ▲ | 0.89 | 7,800 | 7,950 | 7,800 | 49,540 | 389,879,800 |
13/07/2018 | 7,870 | 0.07 ▲ | 0.89 | 7,800 | 7,950 | 7,800 | 49,540 | 389,879,800 |
12/07/2018 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,980 | 7,700 | 138,220 | 1,078,116,000 |
11/07/2018 | 7,900 | -0.19 ▼ | -2.41 | 8,090 | 8,090 | 7,880 | 93,130 | 735,727,000 |
10/07/2018 | 8,090 | -0.21 ▼ | -2.60 | 8,300 | 8,200 | 7,800 | 103,630 | 838,366,700 |
09/07/2018 | 8,300 | -0.35 ▼ | -4.22 | 8,650 | 8,990 | 8,200 | 50,840 | 421,972,000 |
06/07/2018 | 8,650 | 0.40 ▲ | 4.62 | 8,250 | 8,790 | 8,500 | 100,200 | 866,730,000 |
05/07/2018 | 8,250 | 0.49 ▲ | 5.94 | 7,760 | 8,300 | 7,900 | 115,180 | 950,235,000 |
04/07/2018 | 7,760 | 0.21 ▲ | 2.71 | 7,550 | 8,000 | 7,520 | 17,370 | 134,791,200 |
03/07/2018 | 7,550 | -0.15 ▼ | -1.99 | 7,700 | 8,000 | 7,550 | 55,450 | 418,647,500 |
02/07/2018 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,980 | 7,670 | 64,190 | 494,263,000 |
29/06/2018 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 0 | 0 | 14,180 | 110,604,000 |
28/06/2018 | 7,900 | -0.18 ▼ | -2.28 | 8,080 | 8,080 | 7,700 | 39,950 | 315,605,000 |
27/06/2018 | 8,080 | 0.13 ▲ | 1.61 | 7,950 | 8,150 | 7,900 | 16,060 | 129,764,800 |
26/06/2018 | 7,950 | 0.15 ▲ | 1.89 | 7,800 | 8,200 | 7,530 | 31,300 | 248,835,000 |
25/06/2018 | 7,800 | -0.15 ▼ | -1.92 | 7,800 | 7,900 | 7,500 | 38,370 | 299,286,000 |
22/06/2018 | 7,800 | -0.05 ▼ | -0.64 | 7,850 | 7,900 | 7,320 | 29,260 | 228,228,000 |
21/06/2018 | 7,850 | 0.02 ▲ | 0.25 | 7,830 | 7,900 | 7,710 | 35,360 | 277,576,000 |
20/06/2018 | 7,830 | 0.11 ▲ | 1.40 | 7,720 | 8,190 | 7,520 | 27,580 | 215,951,400 |
19/06/2018 | 7,720 | -0.58 ▼ | -7.51 | 8,300 | 8,200 | 7,720 | 157,120 | 1,212,966,400 |
18/06/2018 | 8,300 | 0.15 ▲ | 1.81 | 8,150 | 8,590 | 8,200 | 116,700 | 968,610,000 |
15/06/2018 | 8,150 | 0.15 ▲ | 1.84 | 8,000 | 8,300 | 8,000 | 37,220 | 303,343,000 |
14/06/2018 | 8,000 | 0.24 ▲ | 3.00 | 7,760 | 8,300 | 7,900 | 170,770 | 1,366,160,000 |
13/06/2018 | 7,760 | 0.50 ▲ | 6.44 | 7,260 | 7,760 | 7,260 | 88,520 | 686,915,200 |
12/06/2018 | 7,260 | 0.01 ▲ | 0.14 | 7,250 | 7,280 | 7,100 | 88,660 | 643,671,600 |
11/06/2018 | 7,250 | -0.04 ▼ | -0.55 | 7,250 | 7,290 | 6,800 | 80,150 | 581,087,500 |
09/06/2018 | 7,250 | 0.08 ▲ | 1.10 | 7,170 | 7,600 | 7,180 | 141,380 | 1,025,005,000 |
08/06/2018 | 7,250 | 0.08 ▲ | 1.10 | 7,170 | 7,600 | 7,180 | 141,380 | 1,025,005,000 |
07/06/2018 | 7,170 | 0.46 ▲ | 6.42 | 6,710 | 7,170 | 7,170 | 66,920 | 479,816,400 |
06/06/2018 | 6,710 | 0.43 ▲ | 6.41 | 6,280 | 6,710 | 6,300 | 135,400 | 908,534,000 |
05/06/2018 | 6,280 | 0.03 ▲ | 0.48 | 6,250 | 6,500 | 6,250 | 46,000 | 288,880,000 |
04/06/2018 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,300 | 6,250 | 23,700 | 148,125,000 |
01/06/2018 | 6,300 | 0.02 ▲ | 0.32 | 6,280 | 6,350 | 5,920 | 60,610 | 381,843,000 |
31/05/2018 | 6,280 | 0.18 ▲ | 2.87 | 6,100 | 6,500 | 6,090 | 57,380 | 360,346,400 |
30/05/2018 | 6,100 | 0.04 ▲ | 0.66 | 6,060 | 6,480 | 5,900 | 17,230 | 105,103,000 |
29/05/2018 | 6,060 | -0.45 ▼ | -7.43 | 6,510 | 6,510 | 6,060 | 426,440 | 2,584,226,400 |
28/05/2018 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 7,100 | 6,510 | 57,220 | 372,502,200 |
27/05/2018 | 7,000 | 0.07 ▲ | 1.00 | 6,930 | 7,400 | 6,930 | 33,770 | 236,390,000 |
25/05/2018 | 7,000 | 0.07 ▲ | 1.00 | 6,930 | 7,400 | 6,930 | 33,770 | 236,390,000 |
24/05/2018 | 6,930 | -0.52 ▼ | -7.50 | 7,450 | 7,740 | 6,930 | 16,100 | 111,573,000 |
23/05/2018 | 7,450 | -0.04 ▼ | -0.54 | 7,490 | 7,480 | 7,000 | 50,770 | 378,236,500 |
22/05/2018 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,600 | 7,210 | 23,470 | 175,790,300 |
21/05/2018 | 7,500 | -0.10 ▼ | -1.33 | 7,500 | 7,800 | 7,400 | 8,980 | 67,350,000 |
19/05/2018 | 7,500 | -0.25 ▼ | -3.33 | 7,750 | 7,850 | 7,500 | 18,520 | 138,900,000 |
18/05/2018 | 7,500 | -0.25 ▼ | -3.33 | 7,750 | 7,850 | 7,500 | 18,520 | 138,900,000 |
17/05/2018 | 7,750 | -1.25 ▼ | -16.13 | 9,000 | 8,000 | 7,700 | 32,570 | 252,417,500 |
16/05/2018 | 9,000 | 0.28 ▲ | 3.11 | 8,720 | 9,330 | 8,900 | 25,020 | 225,180,000 |
15/05/2018 | 8,720 | -0.26 ▼ | -2.98 | 8,980 | 9,200 | 8,720 | 12,970 | 113,098,400 |
14/05/2018 | 8,980 | 0.01 ▲ | 0.11 | 8,970 | 9,030 | 8,900 | 43,030 | 386,409,400 |
11/05/2018 | 8,970 | 0.42 ▲ | 4.68 | 8,550 | 9,100 | 8,700 | 3,050 | 27,358,500 |
10/05/2018 | 8,550 | -0.15 ▼ | -1.75 | 8,700 | 9,000 | 8,550 | 12,050 | 103,027,500 |
09/05/2018 | 8,700 | 0.15 ▲ | 1.72 | 8,700 | 9,160 | 8,600 | 20,310 | 176,697,000 |
08/05/2018 | 8,700 | -0.08 ▼ | -0.92 | 8,700 | 8,720 | 8,620 | 22,850 | 198,795,000 |
07/05/2018 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 19,840 | 172,608,000 |
04/05/2018 | 8,800 | 0.31 ▲ | 3.52 | 8,490 | 9,040 | 8,500 | 26,840 | 236,192,000 |
03/05/2018 | 8,490 | -0.01 ▼ | -0.12 | 8,500 | 8,960 | 8,340 | 7,940 | 67,410,600 |
02/05/2018 | 8,500 | 0.01 ▲ | 0.12 | 8,490 | 8,500 | 8,310 | 6,900 | 58,650,000 |
27/04/2018 | 8,490 | -0.21 ▼ | -2.47 | 8,700 | 8,500 | 8,200 | 65,310 | 554,481,900 |
26/04/2018 | 8,700 | -0.29 ▼ | -3.33 | 8,990 | 8,990 | 8,500 | 31,710 | 275,877,000 |
24/04/2018 | 8,990 | -0.01 ▼ | -0.11 | 9,000 | 8,990 | 8,500 | 32,110 | 288,668,900 |
23/04/2018 | 9,000 | -0.19 ▼ | -2.11 | 9,190 | 9,300 | 8,900 | 21,060 | 189,540,000 |
20/04/2018 | 9,190 | -0.19 ▼ | -2.07 | 9,190 | 9,190 | 9,000 | 8,370 | 76,920,300 |
19/04/2018 | 9,190 | -0.09 ▼ | -0.98 | 9,280 | 9,200 | 9,000 | 27,580 | 253,460,200 |
18/04/2018 | 9,280 | 0.27 ▲ | 2.91 | 9,010 | 9,290 | 9,010 | 14,710 | 136,508,800 |
13/04/2018 | 9,340 | -0.06 ▼ | -0.64 | 9,400 | 9,400 | 9,280 | 21,110 | 197,167,400 |
12/04/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 32,710 | 307,474,000 |
11/04/2018 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,000 | 9,500 | 29,470 | 279,965,000 |
10/04/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,300 | 9,610 | 21,640 | 216,400,000 |
09/04/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,100 | 10,600 | 9,900 | 72,340 | 730,634,000 |
06/04/2018 | 10,100 | 0.62 ▲ | 6.14 | 9,480 | 10,100 | 9,300 | 69,170 | 698,617,000 |
05/04/2018 | 9,480 | 0.03 ▲ | 0.32 | 9,450 | 9,480 | 9,280 | 48,500 | 459,780,000 |
04/04/2018 | 9,450 | 0.14 ▲ | 1.48 | 9,310 | 9,450 | 9,250 | 43,040 | 406,728,000 |
03/04/2018 | 9,310 | -0.29 ▼ | -3.11 | 9,600 | 9,600 | 9,310 | 31,040 | 288,982,400 |
02/04/2018 | 9,600 | -0.20 ▼ | -2.08 | 9,600 | 9,990 | 9,320 | 21,900 | 210,240,000 |
30/03/2018 | 9,600 | 0.05 ▲ | 0.52 | 9,550 | 9,600 | 9,300 | 11,730 | 112,608,000 |
29/03/2018 | 9,550 | 0.10 ▲ | 1.05 | 9,450 | 9,550 | 9,300 | 24,380 | 232,829,000 |
28/03/2018 | 9,450 | -0.15 ▼ | -1.59 | 9,450 | 9,540 | 9,300 | 33,650 | 317,992,500 |
27/03/2018 | 9,450 | -0.05 ▼ | -0.53 | 9,500 | 9,600 | 9,300 | 14,890 | 140,710,500 |
26/03/2018 | 9,500 | 0.25 ▲ | 2.63 | 9,250 | 9,500 | 9,200 | 38,580 | 366,510,000 |
23/03/2018 | 9,250 | -0.06 ▼ | -0.65 | 9,310 | 9,300 | 9,200 | 31,610 | 292,392,500 |
22/03/2018 | 9,310 | -0.19 ▼ | -2.04 | 9,500 | 9,590 | 9,310 | 23,750 | 221,112,500 |
21/03/2018 | 9,500 | -0.07 ▼ | -0.74 | 9,570 | 9,620 | 9,300 | 70,980 | 674,310,000 |
20/03/2018 | 9,570 | 0.27 ▲ | 2.82 | 9,300 | 9,680 | 9,300 | 31,080 | 297,435,600 |
19/03/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,670 | 9,300 | 11,860 | 110,298,000 |
16/03/2018 | 9,400 | -0.30 ▼ | -3.19 | 9,700 | 9,700 | 9,200 | 39,400 | 370,360,000 |
15/03/2018 | 9,700 | 0.40 ▲ | 4.12 | 9,300 | 9,800 | 9,060 | 69,070 | 669,979,000 |
14/03/2018 | 9,300 | -0.63 ▼ | -6.77 | 9,930 | 10,100 | 9,300 | 95,800 | 890,940,000 |
13/03/2018 | 9,930 | -0.27 ▼ | -2.72 | 10,200 | 10,150 | 9,900 | 14,530 | 144,282,900 |
12/03/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,400 | 10,000 | 25,520 | 260,304,000 |
09/03/2018 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,400 | 10,000 | 41,270 | 418,890,500 |
08/03/2018 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,400 | 10,200 | 17,920 | 183,680,000 |
07/03/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,500 | 10,500 | 10,000 | 45,410 | 476,805,000 |
06/03/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,700 | 10,050 | 18,710 | 196,455,000 |
05/03/2018 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,700 | 11,180 | 119,626,000 |
02/03/2018 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,600 | 10,500 | 14,180 | 150,308,000 |
01/03/2018 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 10,900 | 10,550 | 207,960 | 2,193,978,000 |
28/02/2018 | 11,300 | 0.50 ▲ | 4.42 | 10,800 | 11,300 | 10,500 | 36,030 | 407,139,000 |
27/02/2018 | 10,800 | -0.70 ▼ | -6.48 | 11,500 | 11,500 | 10,800 | 66,620 | 719,496,000 |
26/02/2018 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,800 | 11,350 | 80,320 | 923,680,000 |
23/02/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,500 | 71,340 | 834,678,000 |
22/02/2018 | 11,700 | -0.05 ▼ | -0.43 | 11,750 | 11,750 | 11,500 | 10,420 | 121,914,000 |
21/02/2018 | 11,750 | 0.15 ▲ | 1.28 | 11,600 | 11,800 | 11,400 | 47,000 | 552,250,000 |
13/02/2018 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,400 | 55,370 | 642,292,000 |
12/02/2018 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,800 | 11,100 | 10,620 | 122,130,000 |
09/02/2018 | 11,400 | -0.15 ▼ | -1.32 | 11,400 | 11,400 | 10,900 | 71,710 | 817,494,000 |
08/02/2018 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,450 | 11,100 | 58,340 | 665,076,000 |
07/02/2018 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,400 | 11,000 | 161,900 | 1,829,470,000 |
06/02/2018 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 0 | 0 | 171,710 | 1,888,810,000 |
05/02/2018 | 11,800 | -0.85 ▼ | -7.20 | 12,650 | 12,500 | 11,800 | 100,760 | 1,188,968,000 |
02/02/2018 | 12,650 | -0.90 ▼ | -7.11 | 13,550 | 13,550 | 12,650 | 228,700 | 2,893,055,000 |
01/02/2018 | 13,550 | -0.35 ▼ | -2.58 | 13,900 | 14,000 | 13,000 | 150,230 | 2,035,616,500 |
31/01/2018 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,400 | 13,100 | 417,510 | 5,803,389,000 |
30/01/2018 | 13,600 | -0.05 ▼ | -0.37 | 13,600 | 13,700 | 13,000 | 147,670 | 2,008,312,000 |
29/01/2018 | 13,600 | -0.05 ▼ | -0.37 | 13,650 | 13,700 | 13,000 | 195,220 | 2,654,992,000 |
26/01/2018 | 13,650 | 0.85 ▲ | 6.23 | 12,800 | 13,650 | 12,500 | 281,620 | 3,844,113,000 |
25/01/2018 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,900 | 573,290 | 7,338,112,000 |
24/01/2018 | 11,350 | -0.30 ▼ | -2.64 | 11,650 | 12,450 | 11,550 | 77,310 | 877,468,500 |
22/01/2018 | 12,400 | 0.35 ▲ | 2.82 | 11,650 | 12,450 | 11,550 | 454,820 | 5,639,768,000 |
19/01/2018 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,650 | 11,350 | 21,370 | 248,960,500 |
18/01/2018 | 11,700 | 0.40 ▲ | 3.42 | 11,300 | 11,700 | 11,300 | 27,610 | 323,037,000 |
17/01/2018 | 11,300 | -0.60 ▼ | -5.31 | 11,900 | 11,900 | 11,300 | 135,350 | 1,529,455,000 |
16/01/2018 | 11,900 | 0.60 ▲ | 5.04 | 11,300 | 11,900 | 11,400 | 287,010 | 3,415,419,000 |
15/01/2018 | 11,300 | -0.05 ▼ | -0.44 | 11,300 | 11,300 | 11,050 | 4,150 | 46,895,000 |
12/01/2018 | 11,300 | -0.05 ▼ | -0.44 | 11,300 | 11,300 | 11,100 | 37,280 | 421,264,000 |
11/01/2018 | 11,300 | -0.30 ▼ | -2.65 | 11,600 | 11,500 | 11,250 | 68,450 | 773,485,000 |
10/01/2018 | 11,650 | -0.05 ▼ | -0.43 | 11,600 | 11,650 | 11,300 | 89,250 | 1,039,762,500 |
09/01/2018 | 11,600 | 0.30 ▲ | 2.59 | 11,300 | 11,600 | 11,100 | 130,240 | 1,510,784,000 |
08/01/2018 | 11,300 | 0.15 ▲ | 1.33 | 11,150 | 11,400 | 11,000 | 112,210 | 1,267,973,000 |
05/01/2018 | 11,150 | -0.05 ▼ | -0.45 | 11,150 | 11,350 | 11,000 | 54,390 | 606,448,500 |
04/01/2018 | 11,150 | -0.25 ▼ | -2.24 | 11,400 | 11,600 | 11,150 | 46,490 | 518,363,500 |
03/01/2018 | 11,400 | 0.15 ▲ | 1.32 | 11,250 | 11,400 | 11,150 | 146,820 | 1,673,748,000 |
02/01/2018 | 11,250 | -0.25 ▼ | -2.22 | 11,500 | 11,450 | 11,250 | 47,510 | 534,487,500 |
29/12/2017 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,400 | 11,350 | 19,200 | 218,880,000 |
28/12/2017 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,400 | 28,590 | 331,644,000 |
27/12/2017 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,350 | 24,930 | 286,695,000 |
26/12/2017 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,450 | 11,400 | 46,440 | 529,416,000 |
25/12/2017 | 11,450 | -0.15 ▼ | -1.31 | 11,600 | 11,550 | 11,450 | 27,320 | 312,814,000 |
22/12/2017 | 11,600 | -0.15 ▼ | -1.29 | 11,600 | 11,650 | 11,400 | 37,600 | 436,160,000 |
21/12/2017 | 11,600 | 0.15 ▲ | 1.29 | 11,450 | 11,600 | 11,350 | 103,730 | 1,203,268,000 |
20/12/2017 | 11,450 | -0.30 ▼ | -2.62 | 11,750 | 11,700 | 11,350 | 73,670 | 843,521,500 |
19/12/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,800 | 1,580 | 18,644,000 |
18/12/2017 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 11,800 | 11,800 | 4,050 | 47,790,000 |
15/12/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 310 | 3,627,000 |
14/12/2017 | 11,700 | 0.05 ▲ | 0.43 | 11,650 | 11,700 | 11,650 | 10,530 | 123,201,000 |
13/12/2017 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,600 | 11,600 | 2,020 | 23,432,000 |
12/12/2017 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,300 | 11,300 | 5,660 | 63,958,000 |
11/12/2017 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,500 | 11,500 | 1,030 | 11,845,000 |
08/12/2017 | 11,350 | -0.25 ▼ | -2.20 | 11,600 | 11,400 | 11,300 | 25,100 | 284,885,000 |
07/12/2017 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,350 | 100,970 | 1,161,155,000 |
05/12/2017 | 11,600 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 167,440 | 1,942,304,000 |
04/12/2017 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,800 | 125,500 | 1,506,000,000 |
01/12/2017 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,600 | 12,000 | 146,100 | 1,753,200,000 |
30/11/2017 | 12,100 | 0.75 ▲ | 6.61 | 11,350 | 12,100 | 11,350 | 486,620 | 5,888,102,000 |
29/11/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,450 | 11,450 | 11,250 | 122,450 | 1,389,807,500 |
28/11/2017 | 11,350 | -0.10 ▼ | -0.87 | 11,500 | 11,500 | 11,350 | 87,880 | 997,438,000 |
27/11/2017 | 11,450 | 0.10 ▲ | 0.88 | 11,350 | 11,600 | 11,350 | 137,580 | 1,575,291,000 |
24/11/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,400 | 11,300 | 77,310 | 877,468,500 |
23/11/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,450 | 11,200 | 75,410 | 859,674,000 |
22/11/2017 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,500 | 11,350 | 67,880 | 773,832,000 |
21/11/2017 | 11,500 | 0.10 ▲ | 0.88 | 11,450 | 11,500 | 11,300 | 69,700 | 801,550,000 |
20/11/2017 | 11,400 | -0.05 ▼ | -0.44 | 11,500 | 11,500 | 11,350 | 78,750 | 897,750,000 |
17/11/2017 | 11,450 | 0.05 ▲ | 0.44 | 11,500 | 11,800 | 11,450 | 182,130 | 2,085,388,500 |
16/11/2017 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,500 | 11,300 | 58,240 | 663,936,000 |
15/11/2017 | 11,500 | 0.20 ▲ | 1.77 | 11,300 | 11,500 | 11,150 | 79,180 | 910,570,000 |
14/11/2017 | 11,300 | 0.00 ■■ | 0.00 | 11,250 | 11,300 | 11,200 | 40,520 | 457,876,000 |
13/11/2017 | 11,300 | -0.15 ▼ | -1.31 | 11,350 | 11,450 | 11,200 | 26,510 | 299,563,000 |
10/11/2017 | 11,450 | 0.00 ■■ | 0.00 | 11,450 | 11,450 | 11,300 | 34,780 | 398,231,000 |
09/11/2017 | 11,450 | 0.25 ▲ | 2.23 | 11,400 | 11,450 | 11,150 | 46,390 | 531,165,500 |
08/11/2017 | 11,200 | -0.45 ▼ | -3.86 | 11,400 | 11,600 | 11,200 | 90,650 | 1,015,280,000 |
07/11/2017 | 11,650 | -0.10 ▼ | -0.85 | 11,750 | 11,800 | 11,500 | 56,630 | 659,739,500 |
06/11/2017 | 11,750 | 0.35 ▲ | 3.07 | 11,150 | 11,800 | 11,100 | 145,980 | 1,715,265,000 |
03/11/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,100 | 11,400 | 11,100 | 44,610 | 508,554,000 |
02/11/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,100 | 46,240 | 527,136,000 |
01/11/2017 | 11,400 | 0.00 ■■ | 0.00 | 11,100 | 11,400 | 11,000 | 60,460 | 689,244,000 |
31/10/2017 | 11,400 | 0.30 ▲ | 2.70 | 11,100 | 11,500 | 11,000 | 73,500 | 837,900,000 |
30/10/2017 | 11,100 | -0.65 ▼ | -5.53 | 11,400 | 11,600 | 11,100 | 42,190 | 468,309,000 |
27/10/2017 | 11,750 | -0.15 ▼ | -1.26 | 11,450 | 11,800 | 11,450 | 25,490 | 299,507,500 |
26/10/2017 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,350 | 94,470 | 1,124,193,000 |
25/10/2017 | 12,000 | 0.50 ▲ | 4.35 | 11,350 | 12,000 | 11,100 | 54,170 | 650,040,000 |
24/10/2017 | 11,500 | 0.50 ▲ | 4.55 | 11,000 | 11,500 | 11,000 | 32,840 | 377,660,000 |
23/10/2017 | 11,000 | -0.50 ▼ | -4.35 | 11,500 | 11,700 | 11,000 | 71,510 | 786,610,000 |
20/10/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,300 | 39,860 | 458,390,000 |
19/10/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,200 | 38,340 | 440,910,000 |
18/10/2017 | 11,500 | -0.45 ▼ | -3.77 | 11,950 | 11,950 | 11,400 | 34,710 | 399,165,000 |
17/10/2017 | 11,950 | 0.00 ■■ | 0.00 | 11,700 | 12,000 | 11,600 | 80,480 | 961,736,000 |
16/10/2017 | 11,950 | 0.15 ▲ | 1.27 | 11,900 | 12,000 | 11,800 | 45,220 | 540,379,000 |
13/10/2017 | 11,800 | 0.35 ▲ | 3.06 | 11,450 | 12,000 | 11,450 | 76,960 | 908,128,000 |
12/10/2017 | 11,450 | -0.05 ▼ | -0.43 | 11,400 | 11,500 | 11,300 | 41,480 | 474,946,000 |
11/10/2017 | 11,500 | -0.10 ▼ | -0.86 | 11,600 | 11,700 | 11,300 | 48,770 | 560,855,000 |
10/10/2017 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,650 | 11,300 | 30,140 | 349,624,000 |
09/10/2017 | 11,650 | 0.30 ▲ | 2.64 | 11,800 | 11,800 | 11,200 | 42,040 | 489,766,000 |
06/10/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,500 | 11,500 | 11,300 | 41,140 | 466,939,000 |
05/10/2017 | 11,400 | -0.45 ▼ | -3.80 | 11,900 | 11,900 | 11,400 | 17,090 | 194,826,000 |
04/10/2017 | 11,850 | 0.35 ▲ | 3.04 | 11,250 | 11,900 | 11,250 | 27,490 | 325,756,500 |
03/10/2017 | 11,500 | 0.30 ▲ | 2.68 | 11,200 | 11,500 | 11,150 | 36,270 | 417,105,000 |
02/10/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,450 | 11,700 | 11,200 | 19,780 | 221,536,000 |
29/09/2017 | 11,200 | -0.25 ▼ | -2.18 | 11,450 | 11,450 | 11,100 | 61,580 | 689,696,000 |
28/09/2017 | 11,450 | -0.05 ▼ | -0.43 | 11,500 | 11,600 | 11,000 | 208,830 | 2,391,103,500 |
27/09/2017 | 11,500 | -0.70 ▼ | -5.74 | 12,200 | 12,200 | 11,500 | 252,470 | 2,903,405,000 |
26/09/2017 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,250 | 11,900 | 142,360 | 1,736,792,000 |
25/09/2017 | 12,000 | -0.15 ▼ | -1.23 | 12,150 | 12,300 | 12,000 | 50,320 | 603,840,000 |
22/09/2017 | 12,150 | 0.05 ▲ | 0.41 | 12,500 | 12,500 | 12,100 | 111,900 | 1,359,585,000 |
21/09/2017 | 12,100 | -0.15 ▼ | -1.22 | 12,300 | 12,300 | 12,050 | 146,910 | 1,777,611,000 |
20/09/2017 | 12,250 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 39,220 | 480,445,000 |
19/09/2017 | 12,350 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,350 | 164,180 | 2,027,623,000 |
18/09/2017 | 12,450 | 0.05 ▲ | 0.40 | 12,400 | 12,600 | 12,300 | 174,550 | 2,173,147,500 |
15/09/2017 | 12,400 | -0.05 ▼ | -0.40 | 12,300 | 12,400 | 12,200 | 75,210 | 932,604,000 |
14/09/2017 | 12,450 | 0.15 ▲ | 1.22 | 12,300 | 12,550 | 12,300 | 184,530 | 2,297,398,500 |
13/09/2017 | 12,300 | 0.30 ▲ | 2.50 | 12,500 | 12,500 | 11,900 | 281,850 | 3,466,755,000 |
12/09/2017 | 12,000 | 0.20 ▲ | 1.69 | 11,700 | 12,400 | 11,700 | 142,030 | 1,704,360,000 |
11/09/2017 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,300 | 11,800 | 207,680 | 2,450,624,000 |
08/09/2017 | 12,000 | -0.65 ▼ | -5.14 | 12,650 | 12,650 | 12,000 | 381,610 | 4,579,320,000 |
07/09/2017 | 12,650 | 0.20 ▲ | 1.61 | 12,700 | 12,900 | 12,650 | 338,980 | 4,288,097,000 |
06/09/2017 | 12,450 | 0.20 ▲ | 1.63 | 12,300 | 12,700 | 12,300 | 322,910 | 4,020,229,500 |
05/09/2017 | 12,250 | -0.05 ▼ | -0.41 | 12,100 | 12,600 | 12,100 | 418,260 | 5,123,685,000 |
01/09/2017 | 12,300 | 0.25 ▲ | 2.07 | 11,800 | 12,850 | 11,800 | 137,680 | 1,693,464,000 |
31/08/2017 | 12,050 | 0.00 ■■ | 0.00 | 12,050 | 12,200 | 11,800 | 102,280 | 1,232,474,000 |
30/08/2017 | 12,050 | 0.00 ■■ | 0.00 | 12,850 | 12,850 | 12,000 | 330,020 | 3,976,741,000 |
29/08/2017 | 12,050 | 0.75 ▲ | 6.64 | 12,050 | 12,050 | 12,050 | 83,500 | 1,006,175,000 |
28/08/2017 | 11,300 | 0.30 ▲ | 2.73 | 10,800 | 11,400 | 10,800 | 103,880 | 1,173,844,000 |
25/08/2017 | 11,000 | -0.25 ▼ | -2.22 | 11,000 | 11,200 | 10,800 | 47,450 | 521,950,000 |
24/08/2017 | 11,250 | 0.30 ▲ | 2.74 | 10,750 | 11,300 | 10,750 | 920 | 10,350,000 |
23/08/2017 | 10,950 | 0.15 ▲ | 1.39 | 10,750 | 11,000 | 10,750 | 24,650 | 269,917,500 |
22/08/2017 | 10,800 | -0.20 ▼ | -1.82 | 10,900 | 10,900 | 10,700 | 19,360 | 209,088,000 |
21/08/2017 | 11,000 | 0.10 ▲ | 0.92 | 10,750 | 11,000 | 10,700 | 12,000 | 132,000,000 |
18/08/2017 | 10,900 | 0.05 ▲ | 0.46 | 10,700 | 10,900 | 10,700 | 35,240 | 384,116,000 |
17/08/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,600 | 11,050 | 10,600 | 54,130 | 587,310,500 |
16/08/2017 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,900 | 10,400 | 27,350 | 296,747,500 |
15/08/2017 | 10,900 | -0.45 ▼ | -3.96 | 11,350 | 11,350 | 10,700 | 57,810 | 630,129,000 |
14/08/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,300 | 11,500 | 11,000 | 14,100 | 160,035,000 |
11/08/2017 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,400 | 10,600 | 28,010 | 319,314,000 |
10/08/2017 | 11,200 | 0.35 ▲ | 3.23 | 10,850 | 11,500 | 10,850 | 20,030 | 224,336,000 |
09/08/2017 | 10,850 | -0.40 ▼ | -3.56 | 11,350 | 11,600 | 10,800 | 25,100 | 272,335,000 |
08/08/2017 | 11,250 | 0.60 ▲ | 5.63 | 11,200 | 11,350 | 10,800 | 164,610 | 1,851,862,500 |
07/08/2017 | 10,650 | 0.69 ▲ | 6.93 | 10,000 | 10,650 | 10,000 | 115,050 | 1,225,282,500 |
04/08/2017 | 9,960 | 0.00 ■■ | 0.00 | 9,960 | 10,000 | 9,600 | 25,600 | 254,976,000 |
03/08/2017 | 9,960 | 0.00 ■■ | 0.00 | 9,960 | 10,650 | 9,960 | 37,840 | 376,886,400 |
02/08/2017 | 9,960 | -0.74 ▼ | -6.92 | 10,500 | 10,500 | 9,960 | 144,980 | 1,444,000,800 |
01/08/2017 | 10,700 | -0.60 ▼ | -5.31 | 10,650 | 11,000 | 10,550 | 43,610 | 466,627,000 |
31/07/2017 | 11,300 | 0.55 ▲ | 5.12 | 11,500 | 11,500 | 10,750 | 64,710 | 731,223,000 |
28/07/2017 | 10,750 | 0.70 ▲ | 6.97 | 10,500 | 10,750 | 10,150 | 87,250 | 937,937,500 |
27/07/2017 | 10,050 | 0.63 ▲ | 6.69 | 9,590 | 10,050 | 9,420 | 61,590 | 618,979,500 |
26/07/2017 | 9,420 | -0.16 ▼ | -1.67 | 9,400 | 9,550 | 9,400 | 35,320 | 332,714,400 |
25/07/2017 | 9,580 | 0.08 ▲ | 0.84 | 9,410 | 9,600 | 9,350 | 6,720 | 64,377,600 |
24/07/2017 | 9,500 | 0.09 ▲ | 0.96 | 9,700 | 9,700 | 9,410 | 590 | 5,605,000 |
21/07/2017 | 9,410 | -0.09 ▼ | -0.95 | 9,800 | 9,800 | 9,400 | 7,510 | 70,669,100 |
20/07/2017 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,300 | 12,940 | 122,930,000 |
19/07/2017 | 9,400 | 0.08 ▲ | 0.86 | 9,300 | 9,500 | 9,300 | 8,380 | 78,772,000 |
18/07/2017 | 9,320 | -0.26 ▼ | -2.71 | 9,590 | 9,590 | 9,300 | 4,070 | 37,932,400 |
17/07/2017 | 9,580 | 0.08 ▲ | 0.84 | 9,580 | 9,590 | 9,500 | 19,450 | 186,331,000 |
14/07/2017 | 9,500 | -0.03 ▼ | -0.31 | 9,200 | 9,600 | 9,200 | 16,780 | 159,410,000 |
13/07/2017 | 9,530 | 0.38 ▲ | 4.15 | 9,600 | 9,600 | 9,220 | 13,270 | 126,463,100 |
12/07/2017 | 9,150 | -0.10 ▼ | -1.08 | 9,590 | 9,590 | 9,120 | 9,520 | 87,108,000 |
11/07/2017 | 9,250 | -0.45 ▼ | -4.64 | 9,650 | 9,690 | 9,250 | 10,450 | 96,662,500 |
10/07/2017 | 9,700 | 0.10 ▲ | 1.04 | 9,680 | 9,710 | 9,680 | 630 | 6,111,000 |
07/07/2017 | 9,600 | 0.25 ▲ | 2.67 | 9,350 | 9,800 | 9,350 | 11,790 | 113,184,000 |
06/07/2017 | 9,350 | -0.04 ▼ | -0.43 | 9,350 | 9,350 | 9,100 | 8,970 | 83,869,500 |
05/07/2017 | 9,390 | 0.00 ■■ | 0.00 | 9,100 | 9,390 | 9,100 | 3,570 | 33,522,300 |
04/07/2017 | 9,390 | 0.04 ▲ | 0.43 | 9,400 | 9,400 | 9,100 | 2,030 | 19,061,700 |
03/07/2017 | 9,350 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 9,220 | 86,207,000 |
30/06/2017 | 9,350 | -0.04 ▼ | -0.43 | 9,100 | 9,350 | 9,100 | 2,010 | 18,793,500 |
29/06/2017 | 9,390 | 0.11 ▲ | 1.19 | 9,400 | 9,400 | 9,100 | 3,060 | 28,733,400 |
28/06/2017 | 9,280 | -0.02 ▼ | -0.22 | 9,300 | 9,300 | 9,050 | 11,730 | 108,854,400 |
27/06/2017 | 9,300 | 0.00 ■■ | 0.00 | 9,160 | 9,300 | 9,160 | 3,030 | 28,179,000 |
26/06/2017 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,500 | 9,220 | 11,020 | 102,486,000 |
23/06/2017 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,160 | 7,580 | 71,252,000 |
22/06/2017 | 9,500 | 0.40 ▲ | 4.40 | 9,380 | 9,600 | 9,300 | 13,100 | 124,450,000 |
21/06/2017 | 9,100 | 0.09 ▲ | 1.00 | 9,150 | 9,490 | 9,010 | 11,780 | 107,198,000 |
20/06/2017 | 9,010 | -0.19 ▼ | -2.07 | 9,000 | 9,500 | 9,000 | 23,340 | 210,293,400 |
19/06/2017 | 9,200 | 0.01 ▲ | 0.11 | 9,050 | 9,200 | 9,000 | 9,960 | 91,632,000 |
16/06/2017 | 9,190 | -0.11 ▼ | -1.18 | 9,300 | 9,300 | 9,000 | 8,230 | 75,633,700 |