
LienViet Post Joint Stock Commercial Bank
Mã CK: LPB 13.05 ■■ 0 (0%) (cập nhật 23:45 01/07/2022)
Đang giao dịch
LPB » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
01/07/2022 | 13,050 | 0.00 ■■ | 0.00 | 13,050 | 13,350 | 12,350 | 1,148,760 | 14,991,318,000 |
30/06/2022 | 13,050 | -0.45 ▼ | -3.45 | 13,500 | 13,600 | 13,050 | 667,360 | 8,709,048,000 |
29/06/2022 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,950 | 13,200 | 596,330 | 8,050,455,000 |
28/06/2022 | 13,400 | 0.80 ▲ | 5.97 | 12,600 | 13,450 | 11,900 | 1,894,940 | 25,392,196,000 |
27/06/2022 | 12,600 | -0.60 ▼ | -4.76 | 13,200 | 13,500 | 12,500 | 1,284,870 | 16,189,362,000 |
24/06/2022 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,550 | 13,200 | 442,730 | 5,844,036,000 |
23/06/2022 | 13,500 | 0.80 ▲ | 5.93 | 12,700 | 13,500 | 12,500 | 713,650 | 9,634,275,000 |
22/06/2022 | 12,700 | 0.80 ▲ | 6.30 | 11,900 | 12,700 | 12,100 | 667,640 | 8,479,028,000 |
21/06/2022 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,350 | 11,600 | 489,030 | 5,819,457,000 |
20/06/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,300 | 11,800 | 471,190 | 5,560,042,000 |
17/06/2022 | 12,000 | -0.60 ▼ | -5.00 | 12,600 | 12,300 | 11,750 | 883,140 | 10,597,680,000 |
16/06/2022 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,700 | 11,600 | 1,356,310 | 17,089,506,000 |
15/06/2022 | 12,400 | -0.75 ▼ | -6.05 | 13,150 | 13,500 | 12,350 | 1,279,220 | 15,862,328,000 |
14/06/2022 | 13,150 | -0.75 ▼ | -5.70 | 13,900 | 14,050 | 13,000 | 1,320,530 | 17,364,969,500 |
13/06/2022 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,500 | 13,900 | 576,630 | 8,015,157,000 |
12/06/2022 | 14,900 | -0.35 ▼ | -2.35 | 15,250 | 15,350 | 14,900 | 413,790 | 6,165,471,000 |
10/06/2022 | 14,900 | -0.35 ▼ | -2.35 | 15,250 | 15,350 | 14,900 | 413,790 | 6,165,471,000 |
09/06/2022 | 15,250 | 0.10 ▲ | 0.66 | 15,150 | 15,300 | 15,050 | 463,640 | 7,070,510,000 |
08/06/2022 | 15,150 | 0.95 ▲ | 6.27 | 14,200 | 15,150 | 14,250 | 560,140 | 8,486,121,000 |
07/06/2022 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,450 | 13,900 | 282,500 | 4,011,500,000 |
06/06/2022 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,800 | 14,250 | 414,280 | 5,965,632,000 |
05/06/2022 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 14,700 | 14,250 | 130 | 1,950,000 |
03/06/2022 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,700 | 14,250 | 277,720 | 3,999,168,000 |
02/06/2022 | 14,600 | -0.35 ▼ | -2.40 | 14,950 | 15,200 | 14,600 | 497,750 | 7,267,150,000 |
01/06/2022 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,200 | 14,850 | 475,270 | 7,105,286,500 |
31/05/2022 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,250 | 14,900 | 546,770 | 8,201,550,000 |
30/05/2022 | 15,300 | 0.25 ▲ | 1.63 | 15,050 | 15,500 | 15,050 | 409,180 | 6,260,454,000 |
29/05/2022 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,300 | 15,000 | 503,670 | 7,580,233,500 |
27/05/2022 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,300 | 15,000 | 503,670 | 7,580,233,500 |
26/05/2022 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,050 | 391,320 | 5,948,064,000 |
25/05/2022 | 15,200 | 0.60 ▲ | 3.95 | 14,600 | 15,250 | 14,600 | 497,550 | 7,562,760,000 |
24/05/2022 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 13,900 | 375,410 | 5,480,986,000 |
23/05/2022 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,900 | 14,300 | 416,210 | 5,993,424,000 |
22/05/2022 | 14,600 | 0.05 ▲ | 0.34 | 14,550 | 14,850 | 14,450 | 322,710 | 4,711,566,000 |
20/05/2022 | 14,600 | 0.05 ▲ | 0.34 | 14,550 | 14,850 | 14,450 | 322,710 | 4,711,566,000 |
19/05/2022 | 14,550 | -0.25 ▼ | -1.72 | 14,800 | 15,200 | 14,250 | 534,440 | 7,776,102,000 |
18/05/2022 | 14,800 | 0.80 ▲ | 5.41 | 14,000 | 14,950 | 14,100 | 799,960 | 11,839,408,000 |
17/05/2022 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 13,100 | 474,580 | 6,644,120,000 |
16/05/2022 | 13,100 | 0.15 ▲ | 1.15 | 12,950 | 13,850 | 13,100 | 451,050 | 5,908,755,000 |
13/05/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 14,000 | 12,950 | 1,102,070 | 14,271,806,500 |
12/05/2022 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,900 | 13,900 | 545,690 | 7,585,091,000 |
11/05/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,600 | 341,240 | 5,084,476,000 |
10/05/2022 | 14,900 | 0.25 ▲ | 1.68 | 14,650 | 15,000 | 13,750 | 442,860 | 6,598,614,000 |
09/05/2022 | 14,650 | -1.05 ▼ | -7.17 | 15,700 | 15,700 | 14,650 | 980,470 | 14,363,885,500 |
29/04/2022 | 16,400 | 0.25 ▲ | 1.52 | 16,150 | 16,900 | 16,050 | 779,310 | 12,780,684,000 |
28/04/2022 | 16,150 | -0.10 ▼ | -0.62 | 16,250 | 16,550 | 15,950 | 346,740 | 5,599,851,000 |
27/04/2022 | 16,250 | 0.05 ▲ | 0.31 | 16,200 | 16,350 | 15,950 | 260,510 | 4,233,287,500 |
26/04/2022 | 16,200 | 0.65 ▲ | 4.01 | 15,550 | 16,300 | 14,700 | 578,710 | 9,375,102,000 |
25/04/2022 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 17,150 | 15,550 | 657,740 | 10,227,857,000 |
23/04/2022 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,950 | 16,100 | 527,870 | 8,815,429,000 |
22/04/2022 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,950 | 16,100 | 527,870 | 8,815,429,000 |
21/04/2022 | 16,300 | 0.25 ▲ | 1.53 | 16,050 | 16,950 | 14,950 | 964,270 | 15,717,601,000 |
20/04/2022 | 16,050 | -1.20 ▼ | -7.48 | 17,250 | 17,200 | 16,050 | 901,460 | 14,468,433,000 |
19/04/2022 | 17,250 | -1.25 ▼ | -7.25 | 18,500 | 18,900 | 17,250 | 585,340 | 10,097,115,000 |
18/04/2022 | 18,500 | -1.25 ▼ | -6.76 | 19,750 | 19,600 | 18,400 | 688,100 | 12,729,850,000 |
16/04/2022 | 19,750 | -0.05 ▼ | -0.25 | 19,800 | 19,950 | 19,400 | 333,530 | 6,587,217,500 |
15/04/2022 | 19,750 | -0.05 ▼ | -0.25 | 19,800 | 19,950 | 19,400 | 333,530 | 6,587,217,500 |
14/04/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,150 | 19,700 | 201,430 | 3,988,314,000 |
13/04/2022 | 20,000 | 0.45 ▲ | 2.25 | 19,550 | 20,050 | 19,250 | 452,640 | 9,052,800,000 |
12/04/2022 | 19,550 | -0.55 ▼ | -2.81 | 20,100 | 20,200 | 19,500 | 365,550 | 7,146,502,500 |
08/04/2022 | 20,100 | -0.25 ▼ | -1.24 | 20,350 | 20,500 | 20,000 | 406,200 | 8,164,620,000 |
07/04/2022 | 20,350 | -0.50 ▼ | -2.46 | 20,850 | 20,900 | 20,250 | 500,330 | 10,181,715,500 |
06/04/2022 | 20,850 | 0.25 ▲ | 1.20 | 20,600 | 20,900 | 20,400 | 445,070 | 9,279,709,500 |
05/04/2022 | 20,600 | 0.80 ▲ | 3.88 | 19,800 | 20,900 | 20,500 | 1,061,760 | 21,872,256,000 |
04/04/2022 | 21,900 | -0.05 ▼ | -0.23 | 21,950 | 22,400 | 21,900 | 1,161,420 | 25,435,098,000 |
01/04/2022 | 21,950 | 0.30 ▲ | 1.37 | 21,650 | 22,100 | 21,550 | 589,410 | 12,937,549,500 |
31/03/2022 | 21,650 | -0.25 ▼ | -1.15 | 21,900 | 22,150 | 21,650 | 430,680 | 9,324,222,000 |
30/03/2022 | 21,900 | -0.15 ▼ | -0.68 | 22,050 | 22,500 | 21,750 | 597,980 | 13,095,762,000 |
29/03/2022 | 22,050 | 0.20 ▲ | 0.91 | 21,850 | 22,150 | 21,800 | 422,460 | 9,315,243,000 |
28/03/2022 | 21,850 | -0.45 ▼ | -2.06 | 22,300 | 22,450 | 21,650 | 752,850 | 16,449,772,500 |
25/03/2022 | 22,300 | -0.25 ▼ | -1.12 | 22,550 | 22,650 | 22,300 | 528,770 | 11,791,571,000 |
24/03/2022 | 22,550 | -0.15 ▼ | -0.67 | 22,700 | 22,850 | 22,500 | 508,860 | 11,474,793,000 |
23/03/2022 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,000 | 22,650 | 593,030 | 13,461,781,000 |
22/03/2022 | 22,900 | 0.50 ▲ | 2.18 | 22,400 | 23,400 | 22,500 | 1,390,240 | 31,836,496,000 |
21/03/2022 | 22,400 | 0.15 ▲ | 0.67 | 22,250 | 22,500 | 22,250 | 503,830 | 11,285,792,000 |
18/03/2022 | 22,250 | -0.10 ▼ | -0.45 | 22,350 | 22,450 | 22,200 | 298,260 | 6,636,285,000 |
17/03/2022 | 22,350 | 0.20 ▲ | 0.89 | 22,150 | 22,500 | 22,150 | 766,660 | 17,134,851,000 |
16/03/2022 | 22,150 | 0.10 ▲ | 0.45 | 22,050 | 22,900 | 22,050 | 972,810 | 21,547,741,500 |
15/03/2022 | 22,050 | 0.20 ▲ | 0.91 | 21,850 | 22,150 | 21,800 | 340,760 | 7,513,758,000 |
14/03/2022 | 21,850 | -0.30 ▼ | -1.37 | 22,150 | 22,000 | 21,700 | 507,000 | 11,077,950,000 |
11/03/2022 | 22,150 | -0.10 ▼ | -0.45 | 22,250 | 22,300 | 21,950 | 600,140 | 13,293,101,000 |
10/03/2022 | 22,250 | 0.25 ▲ | 1.12 | 22,000 | 22,500 | 22,150 | 436,020 | 9,701,445,000 |
09/03/2022 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,550 | 790,560 | 17,392,320,000 |
08/03/2022 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,300 | 21,700 | 938,590 | 20,648,980,000 |
07/03/2022 | 22,000 | -0.35 ▼ | -1.59 | 22,350 | 22,200 | 21,650 | 807,130 | 17,756,860,000 |
06/03/2022 | 22,350 | 0.10 ▲ | 0.45 | 22,250 | 22,600 | 22,250 | 554,130 | 12,384,805,500 |
04/03/2022 | 22,350 | 0.10 ▲ | 0.45 | 22,250 | 22,600 | 22,250 | 554,130 | 12,384,805,500 |
03/03/2022 | 22,250 | 0.75 ▲ | 3.37 | 21,500 | 22,650 | 21,850 | 1,076,510 | 23,952,347,500 |
02/03/2022 | 21,500 | -0.75 ▼ | -3.49 | 22,250 | 22,450 | 21,500 | 1,680,090 | 36,121,935,000 |
01/03/2022 | 22,250 | -0.40 ▼ | -1.80 | 22,650 | 22,800 | 22,200 | 1,300,300 | 28,931,675,000 |
28/02/2022 | 22,650 | -0.40 ▼ | -1.77 | 23,050 | 23,200 | 22,600 | 1,096,390 | 24,833,233,500 |
27/02/2022 | 23,050 | 0.25 ▲ | 1.08 | 22,800 | 23,500 | 23,000 | 691,430 | 15,937,461,500 |
25/02/2022 | 23,050 | 0.25 ▲ | 1.08 | 22,800 | 23,500 | 23,000 | 691,430 | 15,937,461,500 |
24/02/2022 | 22,800 | -0.80 ▼ | -3.51 | 23,600 | 23,700 | 22,400 | 1,477,730 | 33,692,244,000 |
23/02/2022 | 23,600 | -0.05 ▼ | -0.21 | 23,650 | 24,100 | 23,600 | 912,460 | 21,534,056,000 |
22/02/2022 | 23,650 | 0.00 ■■ | 0.00 | 23,650 | 23,900 | 23,200 | 782,150 | 18,497,847,500 |
21/02/2022 | 23,650 | 0.05 ▲ | 0.21 | 23,600 | 24,000 | 23,100 | 1,162,690 | 27,497,618,500 |
20/02/2022 | 23,600 | -0.70 ▼ | -2.97 | 24,300 | 24,500 | 23,150 | 2,870,120 | 67,734,832,000 |
18/02/2022 | 23,600 | -0.70 ▼ | -2.97 | 24,300 | 24,500 | 23,150 | 2,870,120 | 67,734,832,000 |
17/02/2022 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,800 | 24,000 | 909,920 | 22,111,056,000 |
16/02/2022 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 24,750 | 23,950 | 1,308,270 | 31,790,961,000 |
15/02/2022 | 24,600 | 0.50 ▲ | 2.03 | 24,100 | 24,800 | 23,500 | 1,427,440 | 35,115,024,000 |
14/02/2022 | 24,100 | -1.80 ▼ | -7.47 | 25,900 | 25,950 | 24,100 | 1,773,960 | 42,752,436,000 |
11/02/2022 | 25,900 | 0.90 ▲ | 3.47 | 25,000 | 26,200 | 25,000 | 2,598,250 | 67,294,675,000 |
10/02/2022 | 25,000 | 0.40 ▲ | 1.60 | 24,600 | 25,500 | 24,550 | 1,244,920 | 31,123,000,000 |
09/02/2022 | 24,600 | -0.30 ▼ | -1.22 | 24,900 | 25,400 | 24,500 | 1,380,600 | 33,962,760,000 |
08/02/2022 | 24,900 | 0.05 ▲ | 0.20 | 24,850 | 25,400 | 24,300 | 1,242,460 | 30,937,254,000 |
07/02/2022 | 24,850 | -0.15 ▼ | -0.60 | 25,000 | 25,500 | 24,750 | 1,211,390 | 30,103,041,500 |
01/02/2022 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,050 | 1,558,660 | 38,966,500,000 |
31/01/2022 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,050 | 1,558,660 | 38,966,500,000 |
28/01/2022 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 24,050 | 1,558,660 | 38,966,500,000 |
27/01/2022 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 26,000 | 24,000 | 2,033,010 | 49,808,745,000 |
26/01/2022 | 24,600 | 1.60 ▲ | 6.50 | 23,000 | 24,600 | 23,700 | 3,445,350 | 84,755,610,000 |
25/01/2022 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 21,850 | 2,209,730 | 50,823,790,000 |
24/01/2022 | 21,500 | -0.20 ▼ | -0.93 | 21,700 | 22,200 | 21,500 | 879,150 | 18,901,725,000 |
21/01/2022 | 21,700 | 0.40 ▲ | 1.84 | 21,300 | 22,300 | 21,450 | 697,920 | 15,144,864,000 |
20/01/2022 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,400 | 20,850 | 374,040 | 8,004,456,000 |
19/01/2022 | 21,200 | 0.05 ▲ | 0.24 | 21,150 | 21,500 | 21,100 | 272,680 | 5,780,816,000 |
18/01/2022 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,700 | 21,000 | 525,900 | 11,254,260,000 |
17/01/2022 | 21,900 | 0.10 ▲ | 0.46 | 21,800 | 22,600 | 21,800 | 689,080 | 15,090,852,000 |
16/01/2022 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,100 | 21,600 | 386,940 | 8,435,292,000 |
14/01/2022 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 22,100 | 21,600 | 386,940 | 8,435,292,000 |
13/01/2022 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,900 | 22,000 | 1,462,620 | 32,177,640,000 |
12/01/2022 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 22,250 | 20,950 | 698,000 | 15,286,200,000 |
11/01/2022 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 21,850 | 21,200 | 576,580 | 12,396,470,000 |
10/01/2022 | 21,600 | -0.60 ▼ | -2.78 | 22,200 | 22,500 | 21,600 | 611,860 | 13,216,176,000 |
09/01/2022 | 22,200 | 0.50 ▲ | 2.25 | 21,700 | 22,300 | 21,550 | 784,830 | 17,423,226,000 |
07/01/2022 | 22,200 | 0.50 ▲ | 2.25 | 21,700 | 22,300 | 21,550 | 784,830 | 17,423,226,000 |
06/01/2022 | 21,700 | -0.50 ▼ | -2.30 | 22,200 | 22,050 | 21,600 | 1,143,240 | 24,808,308,000 |
05/01/2022 | 22,200 | 0.00 ■■ | 0.00 | 22,450 | 22,600 | 22,100 | 793,700 | 17,620,140,000 |
04/01/2022 | 22,450 | 0.15 ▲ | 0.67 | 22,300 | 22,900 | 22,350 | 841,750 | 18,897,287,500 |
03/01/2022 | 21,550 | -0.85 ▼ | -3.94 | 22,400 | 22,700 | 21,550 | 1,121,650 | 24,171,557,500 |
31/12/2021 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 23,000 | 22,250 | 1,017,700 | 22,694,710,000 |
30/12/2021 | 22,200 | -0.05 ▼ | -0.23 | 22,250 | 22,550 | 22,150 | 352,350 | 7,822,170,000 |
29/12/2021 | 22,250 | 0.55 ▲ | 2.47 | 21,700 | 22,600 | 21,800 | 1,054,260 | 23,457,285,000 |
23/12/2021 | 20,950 | -0.35 ▼ | -1.67 | 21,300 | 21,550 | 20,950 | 764,150 | 16,008,942,500 |
22/12/2021 | 20,950 | -0.35 ▼ | -1.67 | 21,300 | 21,550 | 20,950 | 764,150 | 16,008,942,500 |
21/12/2021 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,600 | 21,300 | 582,980 | 12,417,474,000 |
20/12/2021 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 21,900 | 21,500 | 473,490 | 10,227,384,000 |
17/12/2021 | 21,800 | -0.40 ▼ | -1.83 | 22,200 | 22,150 | 21,800 | 770,710 | 16,801,478,000 |
16/12/2021 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,750 | 22,150 | 423,980 | 9,412,356,000 |
15/12/2021 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,800 | 22,300 | 592,110 | 13,322,475,000 |
14/12/2021 | 22,600 | 0.75 ▲ | 3.32 | 21,850 | 22,800 | 22,000 | 845,120 | 19,099,712,000 |
13/12/2021 | 21,850 | 0.50 ▲ | 2.29 | 21,350 | 22,100 | 21,450 | 641,620 | 14,019,397,000 |
12/12/2021 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,800 | 21,200 | 519,180 | 11,084,493,000 |
10/12/2021 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,800 | 21,200 | 519,180 | 11,084,493,000 |
09/12/2021 | 21,200 | 0.05 ▲ | 0.24 | 21,150 | 21,350 | 20,950 | 373,490 | 7,917,988,000 |
08/12/2021 | 21,150 | 0.20 ▲ | 0.95 | 20,950 | 21,500 | 20,900 | 509,470 | 10,775,290,500 |
07/12/2021 | 20,950 | 0.65 ▲ | 3.10 | 20,300 | 21,000 | 20,450 | 637,260 | 13,350,597,000 |
06/12/2021 | 20,300 | -1.25 ▼ | -6.16 | 21,550 | 21,650 | 20,200 | 1,254,730 | 25,471,019,000 |
04/12/2021 | 21,550 | -0.85 ▼ | -3.94 | 22,400 | 22,700 | 21,550 | 1,121,650 | 24,171,557,500 |
03/12/2021 | 21,550 | -0.85 ▼ | -3.94 | 22,400 | 22,700 | 21,550 | 1,121,650 | 24,171,557,500 |
02/12/2021 | 22,400 | -0.35 ▼ | -1.56 | 22,750 | 22,900 | 22,400 | 660,040 | 14,784,896,000 |
01/12/2021 | 22,750 | 0.35 ▲ | 1.54 | 22,400 | 22,800 | 22,350 | 891,790 | 20,288,222,500 |
30/11/2021 | 22,400 | -0.65 ▼ | -2.90 | 23,050 | 23,400 | 22,350 | 1,811,630 | 40,580,512,000 |
29/11/2021 | 23,050 | -0.85 ▼ | -3.69 | 23,900 | 23,600 | 22,750 | 1,705,020 | 39,300,711,000 |
28/11/2021 | 23,900 | -0.55 ▼ | -2.30 | 24,450 | 24,550 | 23,800 | 1,692,830 | 40,458,637,000 |
26/11/2021 | 23,900 | -0.55 ▼ | -2.30 | 24,450 | 24,550 | 23,800 | 1,692,830 | 40,458,637,000 |
25/11/2021 | 24,450 | -0.05 ▼ | -0.20 | 24,500 | 25,100 | 23,950 | 2,503,450 | 61,209,352,500 |
24/11/2021 | 24,500 | 1.45 ▲ | 5.92 | 23,050 | 24,500 | 22,900 | 4,492,860 | 110,075,070,000 |
23/11/2021 | 23,050 | -0.40 ▼ | -1.74 | 23,450 | 23,800 | 23,000 | 683,000 | 15,743,150,000 |
22/11/2021 | 23,450 | 0.75 ▲ | 3.20 | 22,700 | 24,100 | 23,150 | 1,733,150 | 40,642,367,500 |
19/11/2021 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 23,400 | 22,150 | 1,469,620 | 33,360,374,000 |
18/11/2021 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 23,000 | 22,550 | 901,310 | 20,369,606,000 |
17/11/2021 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,350 | 22,900 | 843,350 | 19,397,050,000 |
16/11/2021 | 23,100 | 0.30 ▲ | 1.30 | 22,800 | 23,700 | 22,500 | 2,039,620 | 47,115,222,000 |
15/11/2021 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,400 | 22,750 | 772,160 | 17,605,248,000 |
14/11/2021 | 24,500 | 2.05 ▲ | 8.37 | 22,450 | 23,050 | 22,250 | 880 | 21,560,000 |
12/11/2021 | 22,900 | 0.45 ▲ | 1.97 | 22,450 | 23,050 | 22,250 | 785,440 | 17,986,576,000 |
11/11/2021 | 22,450 | -0.65 ▼ | -2.90 | 23,100 | 23,200 | 22,200 | 1,249,720 | 28,056,214,000 |
10/11/2021 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,700 | 23,000 | 827,120 | 19,106,472,000 |
09/11/2021 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,950 | 23,350 | 1,064,370 | 25,012,695,000 |
08/11/2021 | 23,400 | 0.35 ▲ | 1.50 | 23,050 | 23,800 | 23,000 | 1,746,420 | 40,866,228,000 |
07/11/2021 | 23,050 | 0.05 ▲ | 0.22 | 23,000 | 23,400 | 22,550 | 989,880 | 22,816,734,000 |
05/11/2021 | 23,050 | 0.05 ▲ | 0.22 | 23,000 | 23,400 | 22,550 | 989,880 | 22,816,734,000 |
04/11/2021 | 22,850 | 1.45 ▲ | 6.35 | 21,400 | 22,850 | 21,500 | 2,159,350 | 49,341,147,500 |
03/11/2021 | 22,850 | 1.45 ▲ | 6.35 | 21,400 | 22,850 | 21,500 | 2,159,350 | 49,341,147,500 |
02/11/2021 | 21,400 | 0.25 ▲ | 1.17 | 21,150 | 21,500 | 21,000 | 1,066,230 | 22,817,322,000 |
01/11/2021 | 21,150 | 0.35 ▲ | 1.65 | 20,800 | 21,750 | 21,100 | 1,069,140 | 22,612,311,000 |
31/10/2021 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,500 | 20,800 | 1,094,550 | 22,766,640,000 |
29/10/2021 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,500 | 20,800 | 1,094,550 | 22,766,640,000 |
28/10/2021 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,300 | 21,000 | 469,260 | 9,901,386,000 |
27/10/2021 | 21,000 | 0.20 ▲ | 0.95 | 20,800 | 21,150 | 20,850 | 584,130 | 12,266,730,000 |
26/10/2021 | 20,800 | 0.15 ▲ | 0.72 | 20,650 | 21,400 | 20,600 | 435,710 | 9,062,768,000 |
25/10/2021 | 20,650 | -0.20 ▼ | -0.97 | 20,850 | 20,950 | 20,650 | 360,700 | 7,448,455,000 |
23/10/2021 | 20,850 | -0.15 ▼ | -0.72 | 21,000 | 21,150 | 20,800 | 372,690 | 7,770,586,500 |
22/10/2021 | 20,850 | -0.15 ▼ | -0.72 | 21,000 | 21,150 | 20,800 | 372,690 | 7,770,586,500 |
21/10/2021 | 21,000 | -0.15 ▼ | -0.71 | 21,150 | 21,450 | 21,000 | 371,500 | 7,801,500,000 |
20/10/2021 | 21,150 | -0.15 ▼ | -0.71 | 21,300 | 21,300 | 20,900 | 376,190 | 7,956,418,500 |
19/10/2021 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 21,600 | 21,200 | 387,900 | 8,262,270,000 |
18/10/2021 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,250 | 21,500 | 487,500 | 10,530,000,000 |
16/10/2021 | 22,000 | 0.35 ▲ | 1.59 | 21,650 | 22,350 | 21,600 | 607,350 | 13,361,700,000 |
15/10/2021 | 22,000 | 0.35 ▲ | 1.59 | 21,650 | 22,350 | 21,600 | 607,350 | 13,361,700,000 |
14/10/2021 | 21,650 | -0.15 ▼ | -0.69 | 21,800 | 21,850 | 21,650 | 331,340 | 7,173,511,000 |
13/10/2021 | 21,800 | 0.05 ▲ | 0.23 | 21,750 | 21,900 | 21,500 | 362,790 | 7,908,822,000 |
12/10/2021 | 21,750 | -0.05 ▼ | -0.23 | 21,750 | 22,150 | 21,700 | 534,300 | 11,621,025,000 |
11/10/2021 | 21,750 | 0.75 ▲ | 3.45 | 21,000 | 21,750 | 21,100 | 726,100 | 15,792,675,000 |
08/10/2021 | 21,000 | -0.05 ▼ | -0.24 | 21,000 | 21,200 | 20,900 | 254,430 | 5,343,030,000 |
07/10/2021 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,300 | 20,950 | 412,620 | 8,665,020,000 |
06/10/2021 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 21,400 | 21,050 | 277,630 | 5,885,756,000 |
05/10/2021 | 21,000 | 0.45 ▲ | 2.14 | 20,550 | 21,150 | 20,550 | 428,690 | 9,002,490,000 |
04/10/2021 | 20,550 | -0.35 ▼ | -1.70 | 20,900 | 21,350 | 20,150 | 781,850 | 16,067,017,500 |
01/10/2021 | 20,900 | -0.75 ▼ | -3.59 | 21,650 | 21,600 | 20,900 | 777,230 | 16,244,107,000 |
30/09/2021 | 21,650 | -0.05 ▼ | -0.23 | 21,700 | 21,850 | 21,650 | 270,880 | 5,864,552,000 |
29/09/2021 | 21,700 | -0.40 ▼ | -1.84 | 22,100 | 21,950 | 21,600 | 326,820 | 7,091,994,000 |
28/09/2021 | 22,100 | 0.05 ▲ | 0.23 | 22,050 | 22,200 | 21,500 | 387,520 | 8,564,192,000 |
27/09/2021 | 22,050 | -0.40 ▼ | -1.81 | 22,450 | 22,800 | 22,000 | 361,130 | 7,962,916,500 |
26/09/2021 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 22,800 | 22,400 | 300,770 | 6,752,286,500 |
24/09/2021 | 22,450 | 0.05 ▲ | 0.22 | 22,400 | 22,800 | 22,400 | 300,770 | 6,752,286,500 |
23/09/2021 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,900 | 22,300 | 554,890 | 12,429,536,000 |
22/09/2021 | 22,600 | -0.25 ▼ | -1.11 | 22,850 | 22,900 | 22,550 | 363,400 | 8,212,840,000 |
21/09/2021 | 22,850 | -0.60 ▼ | -2.63 | 23,450 | 23,200 | 22,650 | 531,000 | 12,133,350,000 |
20/09/2021 | 23,450 | 1.05 ▲ | 4.48 | 22,400 | 23,700 | 22,750 | 1,088,380 | 25,522,511,000 |
17/09/2021 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 22,600 | 22,100 | 502,930 | 11,265,632,000 |
16/09/2021 | 22,100 | 0.05 ▲ | 0.23 | 22,100 | 22,400 | 22,050 | 292,410 | 6,462,261,000 |
15/09/2021 | 22,100 | 0.05 ▲ | 0.23 | 22,050 | 22,550 | 21,800 | 381,030 | 8,420,763,000 |
14/09/2021 | 22,050 | -0.55 ▼ | -2.49 | 22,600 | 22,550 | 22,050 | 526,130 | 11,601,166,500 |
13/09/2021 | 22,600 | -0.50 ▼ | -2.21 | 23,100 | 23,000 | 22,400 | 434,040 | 9,809,304,000 |
11/09/2021 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,350 | 22,900 | 516,310 | 11,926,761,000 |
10/09/2021 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,350 | 22,900 | 516,310 | 11,926,761,000 |
09/09/2021 | 23,300 | 0.05 ▲ | 0.21 | 23,300 | 23,350 | 23,000 | 427,440 | 9,959,352,000 |
08/09/2021 | 23,300 | 0.20 ▲ | 0.86 | 23,100 | 23,500 | 22,950 | 487,880 | 11,367,604,000 |
07/09/2021 | 23,100 | 0.25 ▲ | 1.08 | 22,850 | 23,500 | 22,900 | 712,020 | 16,447,662,000 |
06/09/2021 | 22,850 | 0.05 ▲ | 0.22 | 22,750 | 23,100 | 22,500 | 704,710 | 16,102,623,500 |
05/09/2021 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 25,400 | 24,500 | 1,139,350 | 29,623,100,000 |
03/09/2021 | 25,050 | 0.05 ▲ | 0.20 | 25,000 | 25,400 | 24,500 | 799,860 | 20,036,493,000 |
01/09/2021 | 22,750 | -0.30 ▼ | -1.32 | 23,050 | 23,200 | 22,650 | 567,930 | 12,920,407,500 |
31/08/2021 | 23,050 | -0.25 ▼ | -1.08 | 23,300 | 23,750 | 23,050 | 495,190 | 11,414,129,500 |
30/08/2021 | 23,300 | 1.50 ▲ | 6.44 | 21,800 | 23,300 | 22,000 | 659,910 | 15,375,903,000 |
27/08/2021 | 21,800 | -0.95 ▼ | -4.36 | 22,750 | 22,650 | 21,700 | 880,110 | 19,186,398,000 |
26/08/2021 | 22,750 | -0.50 ▼ | -2.20 | 23,250 | 23,350 | 22,600 | 506,630 | 11,525,832,500 |
25/08/2021 | 23,250 | 0.20 ▲ | 0.86 | 23,050 | 23,300 | 22,800 | 335,910 | 7,809,907,500 |
24/08/2021 | 23,050 | 0.45 ▲ | 1.95 | 22,600 | 23,200 | 22,600 | 741,320 | 17,087,426,000 |
23/08/2021 | 22,600 | -1.40 ▼ | -6.19 | 24,000 | 23,900 | 22,600 | 1,360,700 | 30,751,820,000 |
20/08/2021 | 24,000 | -1.50 ▼ | -6.25 | 25,500 | 25,450 | 23,800 | 1,923,790 | 46,170,960,000 |
19/08/2021 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,000 | 25,400 | 812,420 | 20,716,710,000 |
18/08/2021 | 25,900 | -0.30 ▼ | -1.16 | 26,200 | 26,150 | 25,600 | 1,015,980 | 26,313,882,000 |
17/08/2021 | 26,200 | 1.00 ▲ | 3.82 | 25,200 | 26,500 | 25,350 | 2,402,600 | 62,948,120,000 |
16/08/2021 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,450 | 24,800 | 1,313,340 | 33,096,168,000 |
13/08/2021 | 25,000 | 0.25 ▲ | 1.00 | 24,750 | 25,000 | 24,050 | 982,200 | 24,555,000,000 |
12/08/2021 | 24,750 | -0.45 ▼ | -1.82 | 25,200 | 25,350 | 24,750 | 980,290 | 24,262,177,500 |
11/08/2021 | 25,200 | -0.40 ▼ | -1.59 | 25,600 | 25,900 | 25,200 | 1,120,840 | 28,245,168,000 |
10/08/2021 | 25,600 | -0.05 ▼ | -0.20 | 25,650 | 26,000 | 25,250 | 1,160,950 | 29,720,320,000 |
09/08/2021 | 25,650 | -0.05 ▼ | -0.19 | 25,650 | 25,750 | 25,050 | 1,002,490 | 25,713,868,500 |
06/08/2021 | 25,650 | -0.35 ▼ | -1.36 | 26,000 | 26,100 | 25,400 | 811,750 | 20,821,387,500 |
05/08/2021 | 26,000 | 0.85 ▲ | 3.27 | 25,150 | 26,000 | 25,000 | 1,139,350 | 29,623,100,000 |
04/08/2021 | 25,150 | 0.10 ▲ | 0.40 | 25,050 | 25,450 | 24,850 | 1,132,930 | 28,493,189,500 |
03/08/2021 | 25,050 | 0.05 ▲ | 0.20 | 25,000 | 25,400 | 24,500 | 799,860 | 20,036,493,000 |
02/08/2021 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,500 | 24,500 | 693,420 | 17,335,500,000 |
30/07/2021 | 25,500 | 1.50 ▲ | 5.88 | 24,000 | 25,500 | 24,150 | 1,522,280 | 38,818,140,000 |
29/07/2021 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,450 | 511,520 | 12,276,480,000 |
28/07/2021 | 23,500 | 0.05 ▲ | 0.21 | 23,450 | 23,500 | 23,000 | 426,310 | 10,018,285,000 |
27/07/2021 | 23,450 | 0.55 ▲ | 2.35 | 22,900 | 23,450 | 23,050 | 448,560 | 10,518,732,000 |
26/07/2021 | 22,900 | -0.70 ▼ | -3.06 | 23,600 | 23,550 | 22,550 | 413,830 | 9,476,707,000 |
23/07/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,600 | 23,100 | 717,780 | 16,939,608,000 |
21/07/2021 | 23,400 | -2.15 ▼ | -9.19 | 25,550 | 23,750 | 23,200 | 607,830 | 14,223,222,000 |
20/07/2021 | 25,600 | 0.05 ▲ | 0.20 | 25,550 | 25,750 | 24,050 | 1,019,200 | 26,091,520,000 |
19/07/2021 | 25,550 | -1.90 ▼ | -7.44 | 27,450 | 27,000 | 25,550 | 922,400 | 23,567,320,000 |
17/07/2021 | 27,450 | -0.25 ▼ | -0.91 | 27,700 | 27,850 | 27,250 | 524,700 | 14,403,015,000 |
16/07/2021 | 27,450 | -0.25 ▼ | -0.91 | 27,700 | 27,850 | 27,250 | 524,700 | 14,403,015,000 |
15/07/2021 | 27,700 | 0.60 ▲ | 2.17 | 27,100 | 27,700 | 26,600 | 456,030 | 12,632,031,000 |
14/07/2021 | 27,100 | -0.40 ▼ | -1.48 | 27,500 | 27,500 | 26,000 | 797,450 | 21,610,895,000 |
13/07/2021 | 27,500 | -0.50 ▼ | -1.82 | 28,000 | 28,300 | 26,700 | 737,850 | 20,290,875,000 |
12/07/2021 | 28,000 | -0.90 ▼ | -3.21 | 28,900 | 28,600 | 26,900 | 1,618,990 | 45,331,720,000 |
10/07/2021 | 28,900 | -1.00 ▼ | -3.46 | 29,900 | 30,400 | 28,000 | 696,660 | 20,133,474,000 |
09/07/2021 | 28,900 | -1.00 ▼ | -3.46 | 29,900 | 30,400 | 28,000 | 696,660 | 20,133,474,000 |
08/07/2021 | 29,900 | -0.05 ▼ | -0.17 | 29,950 | 30,500 | 29,400 | 846,710 | 25,316,629,000 |
07/07/2021 | 29,950 | 1.95 ▲ | 6.51 | 28,000 | 29,950 | 27,900 | 1,010,910 | 30,276,754,500 |
06/07/2021 | 28,000 | -2.10 ▼ | -7.50 | 30,100 | 31,700 | 28,000 | 1,341,620 | 37,565,360,000 |
05/07/2021 | 30,100 | 0.30 ▲ | 1.00 | 29,800 | 30,200 | 29,300 | 823,520 | 24,787,952,000 |
02/07/2021 | 29,800 | -0.10 ▼ | -0.34 | 29,900 | 30,400 | 29,800 | 842,950 | 25,119,910,000 |
01/07/2021 | 29,900 | -0.05 ▼ | -0.17 | 29,950 | 30,200 | 29,400 | 591,070 | 17,672,993,000 |
30/06/2021 | 29,950 | -0.55 ▼ | -1.84 | 30,500 | 30,500 | 29,700 | 562,030 | 16,832,798,500 |
29/06/2021 | 30,500 | 0.35 ▲ | 1.15 | 30,150 | 31,000 | 30,200 | 884,510 | 26,977,555,000 |
28/06/2021 | 30,150 | 0.65 ▲ | 2.16 | 29,500 | 30,300 | 29,500 | 986,100 | 29,730,915,000 |
25/06/2021 | 29,500 | 0.05 ▲ | 0.17 | 29,450 | 29,850 | 29,200 | 431,610 | 12,732,495,000 |
24/06/2021 | 29,450 | 0.65 ▲ | 2.21 | 28,800 | 30,300 | 29,200 | 801,390 | 23,600,935,500 |
23/06/2021 | 28,800 | -0.60 ▼ | -2.08 | 29,400 | 29,500 | 28,800 | 434,740 | 12,520,512,000 |
22/06/2021 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,600 | 28,600 | 763,290 | 22,440,726,000 |
21/06/2021 | 28,800 | -0.70 ▼ | -2.43 | 29,600 | 29,500 | 28,500 | 814,700 | 23,463,360,000 |
18/06/2021 | 29,600 | 0.10 ▲ | 0.34 | 29,500 | 30,200 | 28,600 | 692,800 | 20,506,880,000 |
17/06/2021 | 29,500 | 1.50 ▲ | 5.08 | 28,000 | 29,500 | 27,200 | 1,137,440 | 33,554,480,000 |
16/06/2021 | 28,000 | -1.00 ▼ | -3.57 | 29,000 | 29,900 | 27,750 | 1,470,950 | 41,186,600,000 |
15/06/2021 | 30,000 | -0.70 ▼ | -2.33 | 30,700 | 30,500 | 30,000 | 511,210 | 15,336,300,000 |
14/06/2021 | 30,700 | -0.55 ▼ | -1.79 | 31,250 | 31,350 | 30,500 | 939,270 | 28,835,589,000 |
11/06/2021 | 31,250 | 0.05 ▲ | 0.16 | 31,200 | 31,950 | 30,400 | 1,712,280 | 53,508,750,000 |
10/06/2021 | 31,200 | -0.05 ▼ | -0.16 | 31,250 | 32,000 | 30,750 | 1,024,000 | 31,948,800,000 |
09/06/2021 | 31,250 | 2.00 ▲ | 6.40 | 29,250 | 31,250 | 27,500 | 2,318,320 | 72,447,500,000 |
08/06/2021 | 29,250 | -2.15 ▼ | -7.35 | 31,400 | 32,300 | 29,250 | 2,144,920 | 62,738,910,000 |
07/06/2021 | 31,400 | -2.00 ▼ | -6.37 | 33,400 | 32,500 | 31,100 | 2,720,860 | 85,435,004,000 |
04/06/2021 | 33,400 | -0.45 ▼ | -1.35 | 33,850 | 34,000 | 33,000 | 1,358,070 | 45,359,538,000 |
03/06/2021 | 33,850 | 2.20 ▲ | 6.50 | 31,650 | 33,850 | 32,500 | 2,062,380 | 69,811,563,000 |
02/06/2021 | 31,650 | 2.05 ▲ | 6.48 | 29,600 | 31,650 | 28,800 | 3,070,420 | 97,178,793,000 |
01/06/2021 | 29,600 | -0.35 ▼ | -1.18 | 29,950 | 31,900 | 29,000 | 2,180,070 | 64,530,072,000 |
31/05/2021 | 29,950 | 1.95 ▲ | 6.51 | 28,000 | 29,950 | 28,500 | 2,424,220 | 72,605,389,000 |
28/05/2021 | 28,000 | 1.80 ▲ | 6.43 | 26,200 | 28,000 | 26,350 | 3,566,880 | 99,872,640,000 |
27/05/2021 | 26,200 | 0.80 ▲ | 3.05 | 25,400 | 26,800 | 25,400 | 3,100,270 | 81,227,074,000 |
26/05/2021 | 25,400 | 1.50 ▲ | 5.91 | 23,900 | 25,400 | 23,950 | 2,708,270 | 68,790,058,000 |
25/05/2021 | 23,900 | 0.50 ▲ | 2.09 | 23,400 | 24,200 | 23,300 | 1,786,940 | 42,707,866,000 |
24/05/2021 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,750 | 23,350 | 1,386,900 | 32,453,460,000 |
23/05/2021 | 23,500 | 0.10 ▲ | 0.43 | 23,500 | 23,900 | 23,350 | 1,455,080 | 34,194,380,000 |
21/05/2021 | 23,500 | 0.10 ▲ | 0.43 | 23,500 | 23,900 | 23,350 | 1,455,080 | 34,194,380,000 |
20/05/2021 | 23,500 | -0.05 ▼ | -0.21 | 23,550 | 23,650 | 23,300 | 1,381,750 | 32,471,125,000 |
19/05/2021 | 23,550 | 0.55 ▲ | 2.34 | 23,000 | 23,700 | 23,000 | 1,453,870 | 34,238,638,500 |
18/05/2021 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,350 | 22,350 | 2,010,490 | 46,241,270,000 |
17/05/2021 | 22,800 | -0.55 ▼ | -2.41 | 23,350 | 23,450 | 22,600 | 2,124,000 | 48,427,200,000 |
16/05/2021 | 23,350 | 0.45 ▲ | 1.93 | 22,900 | 23,700 | 22,900 | 1,754,200 | 40,960,570,000 |
14/05/2021 | 23,350 | 0.45 ▲ | 1.93 | 22,900 | 23,700 | 22,900 | 1,754,200 | 40,960,570,000 |
13/05/2021 | 22,900 | 0.70 ▲ | 3.06 | 22,200 | 23,350 | 21,850 | 2,213,780 | 50,695,562,000 |
12/05/2021 | 22,200 | 0.55 ▲ | 2.48 | 21,650 | 22,200 | 21,300 | 1,597,810 | 35,471,382,000 |
11/05/2021 | 21,650 | -0.15 ▼ | -0.69 | 21,800 | 22,200 | 21,650 | 2,085,130 | 45,143,064,500 |
10/05/2021 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 22,100 | 21,600 | 1,635,950 | 35,663,710,000 |
07/05/2021 | 21,600 | 0.80 ▲ | 3.70 | 20,800 | 21,800 | 20,500 | 1,960,720 | 42,351,552,000 |
06/05/2021 | 20,800 | -0.50 ▼ | -2.40 | 21,300 | 21,350 | 20,750 | 1,720,480 | 35,785,984,000 |
05/05/2021 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,900 | 21,150 | 1,920,100 | 40,898,130,000 |
04/05/2021 | 21,500 | -0.05 ▼ | -0.23 | 21,500 | 21,500 | 20,700 | 1,376,580 | 29,596,470,000 |
03/05/2021 | 18,600 | 1.20 ▲ | 6.45 | 17,400 | 18,600 | 16,200 | 56,500 | 1,050,900,000 |
30/04/2021 | 21,500 | 1.05 ▲ | 4.88 | 20,450 | 21,500 | 20,700 | 2,381,440 | 51,200,960,000 |
29/04/2021 | 21,500 | 1.05 ▲ | 4.88 | 20,450 | 21,500 | 20,700 | 2,381,440 | 51,200,960,000 |
28/04/2021 | 20,450 | -0.10 ▼ | -0.49 | 20,550 | 20,750 | 20,000 | 1,175,640 | 24,041,838,000 |
27/04/2021 | 20,550 | -0.15 ▼ | -0.73 | 20,700 | 20,950 | 20,400 | 1,132,700 | 23,276,985,000 |
26/04/2021 | 20,700 | 0.60 ▲ | 2.90 | 20,100 | 21,200 | 20,100 | 1,580,190 | 32,709,933,000 |
25/04/2021 | 20,100 | 1.30 ▲ | 6.47 | 18,800 | 20,100 | 18,800 | 2,113,950 | 42,490,395,000 |
23/04/2021 | 20,100 | 1.30 ▲ | 6.47 | 18,800 | 20,100 | 18,800 | 2,113,950 | 42,490,395,000 |
22/04/2021 | 18,800 | -1.05 ▼ | -5.59 | 19,850 | 20,150 | 18,800 | 1,366,420 | 25,688,696,000 |
21/04/2021 | 19,850 | 0.45 ▲ | 2.27 | 19,400 | 20,150 | 19,600 | 2,226,820 | 44,202,377,000 |
20/04/2021 | 19,850 | 0.45 ▲ | 2.27 | 19,400 | 20,150 | 19,600 | 2,226,820 | 44,202,377,000 |
19/04/2021 | 19,400 | 0.45 ▲ | 2.32 | 18,950 | 19,500 | 18,950 | 1,364,080 | 26,463,152,000 |
16/04/2021 | 18,950 | 0.40 ▲ | 2.11 | 18,550 | 19,500 | 18,550 | 2,167,650 | 41,076,967,500 |
15/04/2021 | 18,550 | 0.10 ▲ | 0.54 | 18,450 | 18,800 | 18,400 | 1,342,420 | 24,901,891,000 |
14/04/2021 | 18,450 | 0.05 ▲ | 0.27 | 18,400 | 18,600 | 17,800 | 1,692,410 | 31,224,964,500 |
13/04/2021 | 18,400 | -0.45 ▼ | -2.45 | 18,850 | 19,100 | 18,300 | 1,253,890 | 23,071,576,000 |
12/04/2021 | 18,850 | 2.80 ▲ | 14.85 | 18,150 | 18,900 | 18,200 | 1,337,780 | 25,217,153,000 |
09/04/2021 | 18,150 | 0.65 ▲ | 3.58 | 17,500 | 18,400 | 17,400 | 1,848,090 | 33,542,833,500 |
08/04/2021 | 17,500 | 0.05 ▲ | 0.29 | 17,450 | 17,600 | 17,300 | 1,041,590 | 18,227,825,000 |
07/04/2021 | 17,450 | -0.05 ▼ | -0.29 | 17,450 | 17,550 | 17,300 | 894,270 | 15,605,011,500 |
06/04/2021 | 17,450 | -0.20 ▼ | -1.15 | 17,650 | 17,700 | 17,450 | 984,320 | 17,176,384,000 |
05/04/2021 | 17,650 | 0.05 ▲ | 0.28 | 17,600 | 17,900 | 17,350 | 1,117,720 | 19,727,758,000 |
02/04/2021 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,800 | 17,400 | 1,333,110 | 23,462,736,000 |
01/04/2021 | 17,400 | 0.05 ▲ | 0.29 | 17,350 | 17,500 | 17,250 | 605,660 | 10,538,484,000 |
31/03/2021 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,600 | 17,000 | 1,112,180 | 19,296,323,000 |
30/03/2021 | 17,300 | 0.90 ▲ | 5.20 | 16,400 | 17,300 | 16,350 | 2,101,260 | 36,351,798,000 |
29/03/2021 | 16,400 | 0.65 ▲ | 3.96 | 15,750 | 16,400 | 15,850 | 1,254,470 | 20,573,308,000 |
26/03/2021 | 15,750 | -0.20 ▼ | -1.27 | 15,950 | 15,950 | 15,000 | 928,500 | 14,623,875,000 |
25/03/2021 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,200 | 15,850 | 947,390 | 15,110,870,500 |
24/03/2021 | 16,000 | -0.25 ▼ | -1.56 | 16,250 | 16,300 | 15,950 | 924,620 | 14,793,920,000 |
23/03/2021 | 16,250 | -0.05 ▼ | -0.31 | 16,300 | 16,500 | 16,200 | 1,201,910 | 19,531,037,500 |
22/03/2021 | 16,300 | 0.20 ▲ | 1.23 | 16,300 | 16,900 | 16,250 | 1,371,840 | 22,360,992,000 |
19/03/2021 | 16,300 | -0.05 ▼ | -0.31 | 16,300 | 16,450 | 16,200 | 534,980 | 8,720,174,000 |
18/03/2021 | 16,300 | 0.05 ▲ | 0.31 | 16,250 | 16,500 | 16,250 | 806,580 | 13,147,254,000 |
17/03/2021 | 16,250 | 0.10 ▲ | 0.62 | 16,150 | 16,350 | 16,050 | 845,150 | 13,733,687,500 |
16/03/2021 | 16,150 | -0.20 ▼ | -1.24 | 16,350 | 16,400 | 15,950 | 922,510 | 14,898,536,500 |
15/03/2021 | 16,350 | -0.15 ▼ | -0.92 | 16,500 | 16,550 | 16,250 | 789,430 | 12,907,180,500 |
12/03/2021 | 16,500 | 0.45 ▲ | 2.73 | 16,050 | 16,600 | 16,050 | 1,980,180 | 32,672,970,000 |
11/03/2021 | 16,050 | 0.10 ▲ | 0.62 | 15,950 | 16,200 | 15,900 | 809,220 | 12,987,981,000 |
10/03/2021 | 15,950 | 0.25 ▲ | 1.57 | 15,700 | 16,250 | 15,650 | 1,247,010 | 19,889,809,500 |
09/03/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,700 | 15,950 | 15,350 | 892,540 | 14,012,878,000 |
08/03/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 16,000 | 15,600 | 814,660 | 12,790,162,000 |
05/03/2021 | 15,750 | 0.25 ▲ | 1.59 | 15,500 | 15,900 | 15,150 | 1,107,760 | 17,447,220,000 |
04/03/2021 | 15,500 | -0.45 ▼ | -2.90 | 15,950 | 16,100 | 15,100 | 1,702,280 | 26,385,340,000 |
03/03/2021 | 15,950 | -0.15 ▼ | -0.94 | 16,100 | 16,200 | 15,850 | 908,740 | 14,494,403,000 |
02/03/2021 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,400 | 15,750 | 1,366,500 | 22,000,650,000 |
01/03/2021 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 14,900 | 3,642,130 | 57,181,441,000 |
26/02/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,300 | 931,530 | 13,693,491,000 |
25/02/2021 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 14,650 | 14,300 | 1,013,140 | 14,791,844,000 |
24/02/2021 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,750 | 14,300 | 1,317,570 | 18,841,251,000 |
23/02/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,750 | 14,450 | 1,479,820 | 21,605,372,000 |
22/02/2021 | 14,700 | -0.05 ▼ | -0.34 | 14,700 | 14,900 | 14,550 | 1,546,300 | 22,730,610,000 |
19/02/2021 | 14,700 | 0.05 ▲ | 0.34 | 14,650 | 15,100 | 14,450 | 1,265,740 | 18,606,378,000 |
18/02/2021 | 14,650 | -0.20 ▼ | -1.37 | 14,850 | 14,950 | 14,600 | 835,390 | 12,238,463,500 |
17/02/2021 | 14,850 | 0.15 ▲ | 1.01 | 14,700 | 15,200 | 14,700 | 1,192,510 | 17,708,773,500 |
10/02/2021 | 14,700 | 0.55 ▲ | 3.74 | 14,150 | 14,800 | 14,250 | 1,148,230 | 16,878,981,000 |
09/02/2021 | 14,700 | 0.55 ▲ | 3.74 | 14,150 | 14,800 | 14,250 | 1,148,230 | 16,878,981,000 |
08/02/2021 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,900 | 14,000 | 1,786,270 | 25,275,720,500 |
05/02/2021 | 14,000 | 0.65 ▲ | 4.64 | 13,350 | 14,000 | 13,300 | 874,870 | 12,248,180,000 |
05/01/2021 | 12,750 | 0.10 ▲ | 0.78 | 12,650 | 12,800 | 12,550 | 240,600 | 3,067,650,000 |
04/01/2021 | 12,650 | 0.25 ▲ | 1.98 | 12,400 | 12,700 | 12,500 | 881,470 | 11,150,595,500 |
01/01/2021 | 12,400 | 0.05 ▲ | 0.40 | 12,350 | 12,500 | 12,300 | 6,396,760 | 79,319,824,000 |
31/12/2020 | 12,400 | 0.05 ▲ | 0.40 | 12,350 | 12,500 | 12,300 | 6,396,760 | 79,319,824,000 |
30/12/2020 | 12,350 | -0.05 ▼ | -0.40 | 12,350 | 12,500 | 12,300 | 5,619,740 | 69,403,789,000 |
29/12/2020 | 12,350 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,300 | 637,526 | 7,873,446,100 |
28/12/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,700 | 12,300 | 763,961 | 9,473,116,400 |
27/12/2020 | 12,450 | 0.10 ▲ | 0.80 | 12,300 | 12,500 | 12,050 | 959,378 | 11,944,256,100 |
25/12/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,050 | 959,378 | 11,896,287,200 |
24/12/2020 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 12,700 | 11,850 | 1,054,725 | 12,973,117,500 |
23/12/2020 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 13,000 | 12,500 | 875,416 | 11,030,241,600 |
22/12/2020 | 12,900 | 0.60 ▲ | 4.65 | 12,350 | 13,000 | 12,250 | 1,462,010 | 18,859,929,000 |
21/12/2020 | 12,350 | 0.30 ▲ | 2.43 | 12,050 | 12,400 | 12,050 | 1,347,408 | 16,640,488,800 |
20/12/2020 | 12,050 | 0.10 ▲ | 0.83 | 11,950 | 12,050 | 11,900 | 862,185 | 10,389,329,250 |
18/12/2020 | 12,050 | 0.10 ▲ | 0.83 | 11,950 | 12,050 | 11,900 | 862,185 | 10,389,329,250 |
17/12/2020 | 11,950 | -0.10 ▼ | -0.84 | 12,050 | 12,100 | 11,900 | 693,909 | 8,292,212,550 |
16/12/2020 | 12,050 | 0.40 ▲ | 3.32 | 11,700 | 12,200 | 11,700 | 1,858,368 | 22,393,334,400 |
15/12/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,850 | 11,850 | 11,700 | 790,693 | 9,251,108,100 |
14/12/2020 | 11,850 | 0.00 ■■ | 0.00 | 11,800 | 11,950 | 11,750 | 888,068 | 10,523,605,800 |
13/12/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,600 | 493,727 | 5,825,978,600 |
11/12/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,600 | 493,727 | 5,825,978,600 |
10/12/2020 | 11,700 | -0.20 ▼ | -1.71 | 11,850 | 11,900 | 11,650 | 926,113 | 10,835,522,100 |
09/12/2020 | 11,850 | 0.20 ▲ | 1.69 | 11,650 | 11,950 | 11,650 | 1,012,351 | 11,996,359,350 |
08/12/2020 | 11,650 | 0.00 ■■ | 0.00 | 11,700 | 11,750 | 11,600 | 667,791 | 7,779,765,150 |
07/12/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,650 | 11,700 | 11,550 | 766,935 | 8,973,139,500 |
04/12/2020 | 11,750 | -0.10 ▼ | -0.85 | 11,850 | 11,850 | 11,600 | 6,163,410 | 72,420,067,500 |
03/12/2020 | 11,850 | -0.90 ▼ | -7.59 | 12,700 | 12,100 | 11,800 | 1,324,116 | 15,690,774,600 |
02/12/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,700 | 1,365,903 | 17,346,968,100 |
01/12/2020 | 12,600 | 0.20 ▲ | 1.59 | 12,450 | 12,600 | 12,250 | 1,036,705 | 13,062,483,000 |
30/11/2020 | 12,450 | 0.20 ▲ | 1.61 | 12,250 | 12,600 | 12,200 | 13,267,960 | 165,186,102,000 |
27/11/2020 | 12,250 | 0.05 ▲ | 0.41 | 12,250 | 12,300 | 12,150 | 7,737,230 | 94,781,067,500 |
26/11/2020 | 12,250 | -0.05 ▼ | -0.41 | 12,300 | 12,300 | 12,150 | 3,867,500 | 47,376,875,000 |
25/11/2020 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,100 | 8,214,750 | 101,041,425,000 |
24/11/2020 | 12,100 | 0.05 ▲ | 0.41 | 12,100 | 12,250 | 12,000 | 6,562,520 | 79,406,492,000 |
23/11/2020 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 12,050 | 4,513,270 | 54,610,567,000 |
20/11/2020 | 12,200 | 0.30 ▲ | 2.46 | 11,950 | 12,300 | 11,900 | 644,742 | 7,865,852,400 |
19/11/2020 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,100 | 11,900 | 546,141 | 6,526,384,950 |
18/11/2020 | 11,950 | 0.05 ▲ | 0.42 | 11,900 | 11,950 | 11,800 | 5,542,510 | 66,232,994,500 |
17/11/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 12,000 | 11,850 | 431,712 | 5,137,372,800 |
16/11/2020 | 11,850 | -0.30 ▼ | -2.53 | 12,150 | 12,300 | 11,850 | 740,711 | 8,777,425,350 |
13/11/2020 | 12,150 | 0.60 ▲ | 4.94 | 11,600 | 12,200 | 11,600 | 704,156 | 8,555,495,400 |
12/11/2020 | 11,600 | -0.20 ▼ | -1.72 | 11,750 | 11,750 | 11,550 | 716,776 | 8,314,601,600 |
11/11/2020 | 11,750 | -0.20 ▼ | -1.70 | 11,900 | 11,950 | 11,550 | 761,405 | 8,946,508,750 |
10/11/2020 | 11,900 | -0.40 ▼ | -3.36 | 12,350 | 12,500 | 11,850 | 1,110,783 | 13,218,317,700 |
09/11/2020 | 12,350 | 12.40 ▲ | 100.40 | 0 | 12,900 | 12,300 | 1,160,470 | 14,331,804,500 |
23/10/2020 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,600 | 12,300 | 1,101,540 | 13,769,250,000 |
22/10/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 691,590 | 8,575,716,000 |
21/10/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 12,300 | 13,078,800 | 162,177,120,000 |
20/10/2020 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,600 | 12,100 | 1,475,970 | 18,302,028,000 |
19/10/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,500 | 1,009,760 | 12,722,976,000 |
16/10/2020 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,900 | 12,400 | 1,059,760 | 13,352,976,000 |
15/10/2020 | 12,500 | 0.70 ▲ | 5.60 | 11,800 | 12,900 | 11,800 | 33,241,300 | 415,516,250,000 |
14/10/2020 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,900 | 11,500 | 1,628,230 | 19,375,937,000 |
13/10/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,500 | 3,944,200 | 46,147,140,000 |
12/10/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,500 | 640,490 | 7,429,684,000 |
09/10/2020 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,400 | 4,777,100 | 55,892,070,000 |
08/10/2020 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,700 | 11,300 | 942,610 | 10,745,754,000 |
07/10/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,800 | 11,500 | 610,410 | 7,080,756,000 |
06/10/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,600 | 9,314,300 | 109,908,740,000 |
05/10/2020 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 11,900 | 11,700 | 6,085,600 | 72,418,640,000 |
02/10/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,400 | 1,496,770 | 17,811,563,000 |
01/10/2020 | 11,900 | 0.60 ▲ | 5.04 | 11,300 | 12,000 | 11,400 | 16,948,400 | 201,685,960,000 |
30/09/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,100 | 1,044,230 | 11,904,222,000 |
29/09/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,600 | 11,200 | 800,580 | 9,046,554,000 |
28/09/2020 | 11,500 | 0.70 ▲ | 6.09 | 10,800 | 11,500 | 10,900 | 9,444,400 | 108,610,600,000 |
25/09/2020 | 11,000 | 0.50 ▲ | 4.55 | 10,500 | 11,200 | 10,500 | 16,952,800 | 186,480,800,000 |
24/09/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,400 | 687,610 | 7,288,666,000 |
23/09/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,500 | 710,930 | 7,606,951,000 |
22/09/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,500 | 1,515,690 | 16,217,883,000 |
21/09/2020 | 10,800 | 0.50 ▲ | 4.63 | 10,300 | 10,900 | 10,300 | 16,936,800 | 182,917,440,000 |
18/09/2020 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,400 | 10,000 | 791,430 | 8,230,872,000 |
17/09/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,300 | 9,800 | 1,232,780 | 12,451,078,000 |
16/09/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 4,797,200 | 47,492,280,000 |
15/09/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 10,100 | 9,700 | 630,550 | 6,179,390,000 |
14/09/2020 | 9,900 | 0.80 ▲ | 8.08 | 9,100 | 10,100 | 9,100 | 1,659,910 | 16,433,109,000 |
11/09/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 2,013,600 | 18,525,120,000 |
10/09/2020 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 9,000 | 204,990 | 1,865,409,000 |
09/09/2020 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 8,800 | 5,215,500 | 47,461,050,000 |
08/09/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 452,780 | 4,120,298,000 |
07/09/2020 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 9,000 | 438,270 | 3,944,430,000 |
04/09/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 351,050 | 3,229,660,000 |
03/09/2020 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,400 | 9,100 | 531,940 | 4,947,042,000 |
01/09/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 244,710 | 2,251,332,000 |
31/08/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,000 | 536,950 | 4,939,940,000 |
28/08/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 4,031,800 | 37,092,560,000 |
27/08/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,000 | 3,353,800 | 30,854,960,000 |
26/08/2020 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 632,450 | 5,755,295,000 |
25/08/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 494,850 | 4,552,620,000 |
24/08/2020 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,300 | 8,900 | 7,328,600 | 67,423,120,000 |
21/08/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,800 | 11,610,700 | 104,496,300,000 |
20/08/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,800 | 4,105,200 | 36,536,280,000 |
19/08/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,800 | 192,580 | 1,733,220,000 |
18/08/2020 | 8,900 | 0.20 ▲ | 2.25 | 8,700 | 9,000 | 8,700 | 638,490 | 5,682,561,000 |
17/08/2020 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,600 | 5,290,600 | 46,557,280,000 |
14/08/2020 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,600 | 421,840 | 3,712,192,000 |
13/08/2020 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 389,210 | 3,386,127,000 |
12/08/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,600 | 396,480 | 3,489,024,000 |
11/08/2020 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 9,000 | 8,500 | 1,080,050 | 9,504,440,000 |
10/08/2020 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,700 | 8,100 | 469,950 | 4,041,570,000 |
07/08/2020 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 3,032,300 | 25,471,320,000 |
06/08/2020 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,300 | 417,690 | 3,508,596,000 |
05/08/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 805,080 | 6,843,180,000 |
04/08/2020 | 8,600 | 0.30 ▲ | 3.49 | 8,300 | 8,600 | 8,400 | 471,740 | 4,056,964,000 |
03/08/2020 | 8,400 | 0.30 ▲ | 3.57 | 8,100 | 8,500 | 8,100 | 4,465,300 | 37,508,520,000 |
31/07/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,000 | 675,790 | 5,541,478,000 |
30/07/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,400 | 8,000 | 5,515,500 | 44,675,550,000 |
29/07/2020 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,500 | 7,800 | 701,770 | 5,614,160,000 |
28/07/2020 | 8,500 | 0.40 ▲ | 4.71 | 8,100 | 8,600 | 7,800 | 570,610 | 4,850,185,000 |
27/07/2020 | 7,800 | -0.90 ▼ | -11.54 | 8,700 | 8,600 | 7,700 | 14,598,400 | 113,867,520,000 |
24/07/2020 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 9,000 | 8,400 | 788,000 | 6,776,800,000 |
23/07/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 3,482,700 | 31,692,570,000 |
22/07/2020 | 9,100 | 0.40 ▲ | 4.40 | 8,700 | 9,400 | 8,700 | 1,359,050 | 12,367,355,000 |
21/07/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,600 | 248,560 | 2,187,328,000 |
20/07/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 187,560 | 1,650,528,000 |
17/07/2020 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 8,900 | 8,600 | 716,250 | 6,374,625,000 |
16/07/2020 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 80,070 | 688,602,000 |
15/07/2020 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,500 | 165,900 | 1,426,740,000 |
14/07/2020 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,400 | 2,089,700 | 17,762,450,000 |
13/07/2020 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 228,780 | 1,967,508,000 |
10/07/2020 | 8,700 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,500 | 296,630 | 2,580,681,000 |
09/07/2020 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,800 | 8,500 | 580,430 | 5,107,784,000 |
08/07/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,300 | 179,250 | 1,523,625,000 |
07/07/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,400 | 2,854,300 | 24,261,550,000 |
06/07/2020 | 8,600 | 0.40 ▲ | 4.65 | 8,200 | 8,600 | 8,200 | 403,180 | 3,467,348,000 |
03/07/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 886,400 | 7,268,480,000 |
02/07/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 195,730 | 1,604,986,000 |
01/07/2020 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,000 | 243,790 | 2,047,836,000 |
30/06/2020 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,500 | 7,900 | 539,130 | 4,420,866,000 |
29/06/2020 | 8,400 | -0.40 ▼ | -4.76 | 8,800 | 8,800 | 8,000 | 560,780 | 4,710,552,000 |
26/06/2020 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 9,000 | 8,600 | 370,730 | 3,262,424,000 |
25/06/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,500 | 3,198,000 | 28,142,400,000 |
24/06/2020 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 9,000 | 8,700 | 3,217,800 | 28,316,640,000 |
23/06/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,800 | 3,642,200 | 32,779,800,000 |
22/06/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,200 | 8,800 | 6,713,800 | 60,424,200,000 |
19/06/2020 | 8,900 | 0.20 ▲ | 2.25 | 8,700 | 9,000 | 8,700 | 4,115,200 | 36,625,280,000 |
18/06/2020 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,900 | 8,600 | 287,630 | 2,502,381,000 |
17/06/2020 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,100 | 8,700 | 459,910 | 4,093,199,000 |
16/06/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,500 | 8,900 | 616,750 | 5,550,750,000 |
15/06/2020 | 9,000 | 0.50 ▲ | 5.56 | 8,500 | 9,400 | 8,700 | 1,429,600 | 12,866,400,000 |
12/06/2020 | 8,700 | -0.40 ▼ | -4.60 | 9,100 | 8,700 | 8,100 | 539,630 | 4,694,781,000 |
11/06/2020 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 9,500 | 8,500 | 1,361,940 | 11,848,878,000 |
10/06/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,000 | 768,930 | 7,227,942,000 |
09/06/2020 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,700 | 9,200 | 577,750 | 5,430,850,000 |
08/06/2020 | 9,500 | 0.80 ▲ | 8.42 | 8,700 | 9,600 | 8,800 | 10,909,000 | 103,635,500,000 |
06/06/2020 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,500 | 441,290 | 3,883,352,000 |
05/06/2020 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,500 | 441,290 | 3,883,352,000 |
04/06/2020 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,600 | 478,660 | 4,164,342,000 |
03/06/2020 | 8,700 | 0.20 ▲ | 2.30 | 8,500 | 8,900 | 8,500 | 262,740 | 2,285,838,000 |
02/06/2020 | 8,700 | 0.80 ▲ | 9.20 | 7,900 | 9,000 | 8,000 | 1,803,230 | 15,688,101,000 |
01/06/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,100 | 7,700 | 637,430 | 5,099,440,000 |
31/05/2020 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 98,370 | 777,123,000 |
29/05/2020 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 98,370 | 777,123,000 |
28/05/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,700 | 146,970 | 1,161,063,000 |
27/05/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 8,200 | 7,700 | 807,930 | 6,301,854,000 |
26/05/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 155,740 | 1,199,198,000 |
25/05/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 205,570 | 1,582,889,000 |
24/05/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,400 | 382,570 | 2,907,532,000 |
22/05/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,400 | 382,570 | 2,907,532,000 |
21/05/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,400 | 188,740 | 1,434,424,000 |
20/05/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,400 | 256,420 | 1,948,792,000 |
19/05/2020 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,300 | 378,840 | 2,917,068,000 |
18/05/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 176,040 | 1,302,696,000 |
17/05/2020 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,600 | 7,300 | 231,000 | 1,709,400,000 |
15/05/2020 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,600 | 7,300 | 231,000 | 1,709,400,000 |
14/05/2020 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,700 | 7,500 | 256,050 | 1,920,375,000 |
13/05/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,500 | 423,870 | 3,263,799,000 |
12/05/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,500 | 206,520 | 1,610,856,000 |
11/05/2020 | 7,800 | 0.50 ▲ | 6.41 | 7,300 | 7,900 | 7,300 | 433,140 | 3,378,492,000 |
10/05/2020 | 7,400 | 0.30 ▲ | 4.05 | 7,100 | 7,500 | 7,100 | 844,400 | 6,248,560,000 |
08/05/2020 | 7,400 | 0.30 ▲ | 4.05 | 7,100 | 7,500 | 7,100 | 844,400 | 6,248,560,000 |
07/05/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 208,250 | 1,478,575,000 |
06/05/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 6,900 | 134,730 | 956,583,000 |
05/05/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,900 | 67,780 | 481,238,000 |
04/05/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 6,900 | 250,140 | 1,775,994,000 |
01/05/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,900 | 174,920 | 1,224,440,000 |
30/04/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,900 | 174,920 | 1,224,440,000 |
29/04/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,900 | 174,920 | 1,224,440,000 |
28/04/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,100 | 6,700 | 184,810 | 1,293,670,000 |
27/04/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,700 | 309,670 | 2,136,723,000 |
26/04/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,800 | 187,790 | 1,295,751,000 |
24/04/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,800 | 187,790 | 1,295,751,000 |
23/04/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,200 | 6,900 | 201,080 | 1,407,560,000 |
22/04/2020 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,100 | 6,600 | 289,870 | 2,000,103,000 |
21/04/2020 | 6,700 | -0.40 ▼ | -5.97 | 7,100 | 7,100 | 6,500 | 437,780 | 2,933,126,000 |
20/04/2020 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,300 | 6,900 | 359,570 | 2,552,947,000 |
19/04/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,100 | 262,350 | 1,915,155,000 |
17/04/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,100 | 262,350 | 1,915,155,000 |
16/04/2020 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,400 | 7,000 | 438,490 | 3,157,128,000 |
15/04/2020 | 7,100 | 0.60 ▲ | 8.45 | 6,500 | 7,300 | 6,400 | 528,250 | 3,750,575,000 |
14/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,300 | 175,500 | 1,140,750,000 |
13/04/2020 | 6,600 | 0.20 ▲ | 3.03 | 6,400 | 6,700 | 6,300 | 277,480 | 1,831,368,000 |
12/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 162,580 | 1,056,770,000 |
10/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 162,580 | 1,056,770,000 |
09/04/2020 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,700 | 6,300 | 453,790 | 2,949,635,000 |
08/04/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,100 | 226,200 | 1,425,060,000 |
07/04/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,700 | 6,300 | 160,420 | 1,026,688,000 |
06/04/2020 | 6,500 | 0.50 ▲ | 7.69 | 6,000 | 6,600 | 6,100 | 406,870 | 2,644,655,000 |
05/04/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,900 | 315,410 | 1,892,460,000 |
03/04/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,900 | 315,410 | 1,892,460,000 |
02/04/2020 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,200 | 5,500 | 381,330 | 2,326,113,000 |
01/04/2020 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,200 | 5,500 | 381,330 | 2,326,113,000 |
31/03/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,900 | 5,400 | 224,050 | 1,254,680,000 |
30/03/2020 | 5,600 | -0.50 ▼ | -8.93 | 6,100 | 6,000 | 5,300 | 233,370 | 1,306,872,000 |
29/03/2020 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,200 | 6,000 | 212,140 | 1,272,840,000 |
27/03/2020 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,200 | 6,000 | 212,140 | 1,272,840,000 |
26/03/2020 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,400 | 5,900 | 256,380 | 1,538,280,000 |
25/03/2020 | 6,400 | 0.30 ▲ | 4.69 | 6,100 | 6,500 | 6,200 | 311,520 | 1,993,728,000 |
24/03/2020 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,200 | 5,700 | 258,970 | 1,579,717,000 |
23/03/2020 | 5,900 | -0.80 ▼ | -13.56 | 6,700 | 6,700 | 5,700 | 812,940 | 4,796,346,000 |
22/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 123,000 | 836,400,000 |
20/03/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 123,000 | 836,400,000 |
19/03/2020 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 7,000 | 6,700 | 152,170 | 1,034,756,000 |
18/03/2020 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,100 | 6,800 | 320,770 | 2,213,313,000 |
17/03/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,600 | 178,420 | 1,248,940,000 |
16/03/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,200 | 6,800 | 2,630,200 | 18,148,380,000 |
13/03/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,600 | 4,100,000 | 29,110,000,000 |
12/03/2020 | 7,200 | -0.40 ▼ | -5.56 | 7,600 | 7,400 | 7,000 | 3,954,600 | 28,473,120,000 |
11/03/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,900 | 7,200 | 3,314,800 | 24,861,000,000 |
10/03/2020 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,800 | 6,500 | 424,640 | 3,227,264,000 |
09/03/2020 | 7,200 | -1.20 ▼ | -16.67 | 8,400 | 8,200 | 7,200 | 601,280 | 4,329,216,000 |
06/03/2020 | 8,500 | -0.30 ▼ | -3.53 | 8,800 | 8,800 | 8,100 | 313,530 | 2,665,005,000 |
05/03/2020 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 9,100 | 8,500 | 5,782,600 | 50,308,620,000 |
04/03/2020 | 9,000 | 0.30 ▲ | 3.33 | 8,700 | 9,900 | 8,800 | 717,330 | 6,455,970,000 |
03/03/2020 | 8,700 | 1.10 ▲ | 12.64 | 7,600 | 8,700 | 7,900 | 368,230 | 3,203,601,000 |
02/03/2020 | 7,900 | 1.00 ▲ | 12.66 | 6,900 | 7,900 | 6,900 | 820,790 | 6,484,241,000 |
28/02/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 6,800 | 330,660 | 2,347,686,000 |
27/02/2020 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,100 | 6,800 | 98,570 | 699,847,000 |
26/02/2020 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 6,900 | 6,700 | 54,220 | 374,118,000 |
25/02/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,600 | 1,763,600 | 11,816,120,000 |
24/02/2020 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 7,000 | 6,600 | 190,440 | 1,275,948,000 |
21/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,800 | 1,203,500 | 8,424,500,000 |
20/02/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 182,070 | 1,292,697,000 |
19/02/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,100 | 37,200 | 264,120,000 |
18/02/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 7,100 | 131,740 | 948,528,000 |
17/02/2020 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,500 | 7,200 | 1,339,900 | 9,915,260,000 |
15/02/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,500 | 6,900 | 278,040 | 2,057,496,000 |
14/02/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,500 | 6,900 | 278,040 | 2,057,496,000 |
13/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 141,010 | 987,070,000 |
12/02/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 7,000 | 123,170 | 862,190,000 |
11/02/2020 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 77,850 | 552,735,000 |
10/02/2020 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,200 | 7,000 | 52,250 | 365,750,000 |
09/02/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,900 | 148,630 | 1,070,136,000 |
07/02/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,900 | 148,630 | 1,070,136,000 |
06/02/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 6,900 | 152,530 | 1,082,963,000 |
05/02/2020 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,500 | 6,900 | 221,950 | 1,553,650,000 |
04/02/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,200 | 78,310 | 587,325,000 |
03/02/2020 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,400 | 6,900 | 216,910 | 1,561,752,000 |
02/02/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,700 | 7,300 | 169,750 | 1,256,150,000 |
31/01/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,700 | 7,300 | 169,750 | 1,256,150,000 |
30/01/2020 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 8,000 | 7,600 | 109,670 | 833,492,000 |
29/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
28/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
27/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
26/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
24/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
23/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
22/01/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 41,020 | 328,160,000 |
21/01/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,900 | 7,800 | 549,100 | 4,282,980,000 |
20/01/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,900 | 7,600 | 743,900 | 5,802,420,000 |
17/01/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,600 | 636,100 | 4,897,970,000 |
16/01/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 493,100 | 3,796,870,000 |
15/01/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 566,600 | 4,306,160,000 |
14/01/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 102,000 | 785,400,000 |
13/01/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,600 | 19,810 | 150,556,000 |
10/01/2020 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,400 | 49,520 | 381,304,000 |
09/01/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,300 | 31,040 | 229,696,000 |
08/01/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 196,900 | 1,457,060,000 |
07/01/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 14,480 | 107,152,000 |
06/01/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,400 | 11,850 | 87,690,000 |
03/01/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 7,920 | 60,192,000 |
02/01/2020 | 7,600 | -0.40 ▼ | -5.26 | 8,000 | 7,800 | 7,400 | 41,610 | 316,236,000 |
31/12/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 8,300 | 7,600 | 848,100 | 6,530,370,000 |
30/12/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 8,300 | 7,600 | 67,250 | 511,100,000 |
27/12/2019 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 8,200 | 7,400 | 675,000 | 5,062,500,000 |
26/12/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,300 | 36,500 | 266,450,000 |
25/12/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 17,820 | 130,086,000 |
24/12/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 48,070 | 350,911,000 |
23/12/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 50,530 | 373,922,000 |
20/12/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,200 | 33,370 | 246,938,000 |
19/12/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 21,320 | 153,504,000 |
18/12/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 7,200 | 7,040 | 50,688,000 |
17/12/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 32,960 | 240,608,000 |
16/12/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 648,200 | 4,796,680,000 |
13/12/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 286,800 | 2,151,000,000 |
12/12/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,300 | 12,070 | 89,318,000 |
11/12/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 10,780 | 78,694,000 |
10/12/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,300 | 18,420 | 134,466,000 |
09/12/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,300 | 100,800 | 735,840,000 |
06/12/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 14,910 | 110,334,000 |
05/12/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,300 | 18,810 | 139,194,000 |
04/12/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,300 | 383,300 | 2,836,420,000 |
03/12/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,200 | 65,630 | 485,662,000 |
02/12/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,700 | 7,400 | 194,200 | 1,456,500,000 |
29/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 129,700 | 998,690,000 |
28/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 386,300 | 2,974,510,000 |
27/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 221,000 | 1,701,700,000 |
26/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 80,000 | 616,000,000 |
25/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 9,510 | 73,227,000 |
22/11/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,600 | 294,700 | 2,269,190,000 |
21/11/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,700 | 194,800 | 1,519,440,000 |
20/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,800 | 55,160 | 441,280,000 |
19/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 34,330 | 274,640,000 |
18/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 54,810 | 438,480,000 |
15/11/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 29,480 | 238,788,000 |
14/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 449,700 | 3,597,600,000 |
13/11/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,200 | 7,900 | 461,600 | 3,692,800,000 |
12/11/2019 | 8,100 | 0.40 ▲ | 4.94 | 7,700 | 8,100 | 7,600 | 2,333,700 | 18,902,970,000 |
11/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 96,250 | 741,125,000 |
08/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 36,270 | 279,279,000 |
07/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 148,000 | 1,139,600,000 |
06/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,500 | 131,270 | 1,010,779,000 |
05/11/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 565,800 | 4,300,080,000 |
04/11/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 490,700 | 3,778,390,000 |
01/11/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 51,390 | 385,425,000 |
31/10/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,500 | 476,500 | 3,621,400,000 |
30/10/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,400 | 480,000 | 3,648,000,000 |
29/10/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,400 | 71,300 | 534,750,000 |
28/10/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 218,400 | 1,616,160,000 |
25/10/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 302,700 | 2,239,980,000 |
24/10/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 62,720 | 464,128,000 |
23/10/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,400 | 69,030 | 510,822,000 |
22/10/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 52,470 | 393,525,000 |
21/10/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,700 | 7,400 | 49,190 | 368,925,000 |
18/10/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,500 | 51,560 | 397,012,000 |
17/10/2019 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,900 | 7,600 | 2,272,700 | 17,499,790,000 |
16/10/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,700 | 7,500 | 23,520 | 176,400,000 |
15/10/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,500 | 47,820 | 368,214,000 |
14/10/2019 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,800 | 7,500 | 61,750 | 475,475,000 |
11/10/2019 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,300 | 1,229,000 | 9,463,300,000 |
10/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 15,980 | 116,654,000 |
09/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 293,200 | 2,140,360,000 |
08/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 45,960 | 335,508,000 |
07/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 23,760 | 173,448,000 |
04/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 33,890 | 247,397,000 |
03/10/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 638,500 | 4,661,050,000 |
02/10/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,300 | 137,630 | 1,018,462,000 |
01/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 136,650 | 1,038,540,000 |
30/09/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 28,610 | 214,575,000 |
27/09/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,500 | 72,980 | 554,648,000 |
26/09/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 330,600 | 2,512,560,000 |
25/09/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 15,230 | 114,225,000 |
24/09/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 42,510 | 318,825,000 |
23/09/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 12,750 | 96,900,000 |
20/09/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,600 | 30,000 | 231,000,000 |
19/09/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 20,910 | 161,007,000 |
18/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 189,200 | 1,437,920,000 |
17/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 7,270 | 55,252,000 |
16/09/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,500 | 24,750 | 188,100,000 |
13/09/2019 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,400 | 22,170 | 168,492,000 |
12/09/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 126,400 | 935,360,000 |
11/09/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 11,330 | 84,975,000 |
10/09/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,400 | 30,270 | 223,998,000 |
09/09/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 14,230 | 106,725,000 |
06/09/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 342,900 | 2,571,750,000 |
05/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 25,220 | 191,672,000 |
04/09/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 35,730 | 275,121,000 |
03/09/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 30,970 | 238,469,000 |
30/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 15,470 | 119,119,000 |
29/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,500 | 85,210 | 656,117,000 |
28/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 16,370 | 126,049,000 |
27/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 50,150 | 386,155,000 |
26/08/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,700 | 28,850 | 222,145,000 |
23/08/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 56,100 | 437,580,000 |
22/08/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 21,830 | 170,274,000 |
21/08/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 35,760 | 278,928,000 |
20/08/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 73,320 | 571,896,000 |
19/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 28,100 | 216,370,000 |
16/08/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 33,760 | 263,328,000 |
15/08/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 46,550 | 363,090,000 |
14/08/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,000 | 24,960 | 194,688,000 |
13/08/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 29,160 | 227,448,000 |
12/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 3,170 | 25,043,000 |
09/08/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 32,870 | 256,386,000 |
08/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 31,430 | 248,297,000 |
07/08/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,800 | 30,730 | 245,840,000 |
06/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 42,330 | 334,407,000 |
05/08/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,900 | 61,700 | 487,430,000 |
02/08/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 41,650 | 333,200,000 |
01/08/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 8,000 | 29,510 | 236,080,000 |
31/07/2019 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 8,000 | 28,590 | 234,438,000 |
30/07/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 8,000 | 25,210 | 201,680,000 |
29/07/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 8,100 | 35,090 | 284,229,000 |
26/07/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,300 | 8,100 | 72,880 | 590,328,000 |
25/07/2019 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,200 | 61,190 | 507,877,000 |
24/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 51,250 | 430,500,000 |
23/07/2019 | 8,400 | 0.50 ▲ | 5.95 | 7,900 | 8,700 | 7,900 | 190,360 | 1,599,024,000 |
22/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 49,880 | 394,052,000 |
19/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 103,490 | 817,571,000 |
18/07/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 23,080 | 180,024,000 |
17/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 74,480 | 588,392,000 |
16/07/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,900 | 99,290 | 784,391,000 |
15/07/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,900 | 51,100 | 408,800,000 |
12/07/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 8,000 | 33,500 | 271,350,000 |
11/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 17,460 | 139,680,000 |
10/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 41,770 | 334,160,000 |
09/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 33,290 | 266,320,000 |
08/07/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 38,360 | 306,880,000 |
05/07/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 39,700 | 317,600,000 |
04/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 15,870 | 125,373,000 |
03/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 19,920 | 157,368,000 |
02/07/2019 | 8,100 | 0.30 ▲ | 3.70 | 7,800 | 8,100 | 7,800 | 75,020 | 607,662,000 |
01/07/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 13,960 | 110,284,000 |
28/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 21,030 | 164,034,000 |
27/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 38,570 | 300,846,000 |
26/06/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 11,200 | 87,360,000 |
25/06/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 21,350 | 166,530,000 |
24/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 56,830 | 448,957,000 |
21/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 39,460 | 311,734,000 |
20/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 52,670 | 416,093,000 |
19/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 18,960 | 147,888,000 |
18/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 47,080 | 367,224,000 |
17/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 42,000 | 331,800,000 |
16/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 57,030 | 450,537,000 |
14/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 57,030 | 450,537,000 |
13/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 49,330 | 384,774,000 |
11/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 20,300 | 160,370,000 |
10/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 7,230 | 57,117,000 |
09/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 17,900 | 141,410,000 |
07/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 17,900 | 141,410,000 |
06/06/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 47,780 | 372,684,000 |
05/06/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,800 | 23,130 | 185,040,000 |
04/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 31,880 | 251,852,000 |
03/06/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,800 | 70,200 | 547,560,000 |
02/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 25,260 | 202,080,000 |
31/05/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 25,260 | 202,080,000 |
30/05/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 70,880 | 567,040,000 |
29/05/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,900 | 87,760 | 702,080,000 |
28/05/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 70,690 | 572,589,000 |
27/05/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,000 | 66,030 | 534,843,000 |
26/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 39,730 | 325,786,000 |
24/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 39,730 | 325,786,000 |
23/05/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,200 | 83,230 | 682,486,000 |
22/05/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 57,040 | 473,432,000 |
21/05/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 88,650 | 726,930,000 |
20/05/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 108,930 | 904,119,000 |
19/05/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 40,470 | 331,854,000 |
17/05/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 40,470 | 331,854,000 |
16/05/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 30,510 | 253,233,000 |
15/05/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,400 | 8,200 | 67,540 | 560,582,000 |
14/05/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 64,500 | 528,900,000 |
13/05/2019 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,200 | 60,950 | 511,980,000 |
12/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 35,720 | 292,904,000 |
10/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 35,720 | 292,904,000 |
09/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 50,170 | 411,394,000 |
08/05/2019 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,300 | 8,100 | 49,050 | 402,210,000 |
07/05/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 35,870 | 301,308,000 |
06/05/2019 | 8,200 | -0.50 ▼ | -6.10 | 8,700 | 8,700 | 8,200 | 241,520 | 1,980,464,000 |
05/05/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 110,280 | 959,436,000 |
03/05/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 110,280 | 959,436,000 |
02/05/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,600 | 32,360 | 284,768,000 |
01/05/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 49,410 | 434,808,000 |
30/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 49,410 | 434,808,000 |
29/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 49,410 | 434,808,000 |
28/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 49,410 | 434,808,000 |
26/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 49,410 | 434,808,000 |
25/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,700 | 93,140 | 819,632,000 |
24/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 41,570 | 365,816,000 |
23/04/2019 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,900 | 8,700 | 46,240 | 406,912,000 |
22/04/2019 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 8,800 | 8,600 | 64,750 | 556,850,000 |
21/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 17,840 | 156,992,000 |
19/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 17,840 | 156,992,000 |
18/04/2019 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 8,900 | 8,700 | 29,680 | 258,216,000 |
17/04/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 33,270 | 292,776,000 |
16/04/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,700 | 56,230 | 494,824,000 |
15/04/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,800 | 48,720 | 433,608,000 |
14/04/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,800 | 48,720 | 433,608,000 |
12/04/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,800 | 48,720 | 433,608,000 |
11/04/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 23,800 | 214,200,000 |
10/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 60,200 | 547,820,000 |
09/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 54,810 | 498,771,000 |
08/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 27,850 | 253,435,000 |
07/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 20,920 | 190,372,000 |
05/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 20,920 | 190,372,000 |
04/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 40,810 | 371,371,000 |
03/04/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 20,780 | 191,176,000 |
02/04/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,100 | 30,060 | 273,546,000 |
01/04/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 18,570 | 170,844,000 |
29/03/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 32,720 | 301,024,000 |
28/03/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 22,130 | 203,596,000 |
27/03/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,100 | 19,900 | 181,090,000 |
26/03/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,100 | 44,100 | 401,310,000 |
25/03/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 9,000 | 88,990 | 800,910,000 |
22/03/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 50,380 | 463,496,000 |
21/03/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,200 | 68,900 | 633,880,000 |
20/03/2019 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,500 | 9,200 | 122,230 | 1,136,739,000 |
19/03/2019 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,700 | 9,400 | 90,670 | 861,365,000 |
18/03/2019 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,700 | 9,500 | 64,990 | 630,403,000 |
15/03/2019 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,400 | 98,370 | 944,352,000 |
14/03/2019 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,400 | 107,270 | 1,019,065,000 |
13/03/2019 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,500 | 9,300 | 148,450 | 1,395,430,000 |
12/03/2019 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,200 | 100,390 | 933,627,000 |
11/03/2019 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,300 | 9,100 | 38,420 | 349,622,000 |
08/03/2019 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,100 | 166,790 | 1,534,468,000 |
07/03/2019 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,400 | 9,100 | 178,240 | 1,657,632,000 |
06/03/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 49,750 | 457,700,000 |
05/03/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 139,700 | 1,285,240,000 |
04/03/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 9,000 | 44,060 | 400,946,000 |
01/03/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 52,060 | 468,540,000 |
28/02/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,900 | 141,580 | 1,274,220,000 |
27/02/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 39,920 | 363,272,000 |
26/02/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 9,000 | 85,230 | 767,070,000 |
25/02/2019 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 88,930 | 818,156,000 |
22/02/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 58,050 | 528,255,000 |
21/02/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,300 | 9,100 | 115,300 | 1,049,230,000 |
20/02/2019 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,300 | 8,800 | 213,380 | 1,963,096,000 |
19/02/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,700 | 149,010 | 1,311,288,000 |
18/02/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 96,760 | 861,164,000 |
15/02/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 9,000 | 8,800 | 92,530 | 814,264,000 |
14/02/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 35,480 | 319,320,000 |
13/02/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 78,580 | 707,220,000 |
12/02/2019 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,100 | 8,800 | 113,750 | 1,035,125,000 |
11/02/2019 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 8,900 | 8,600 | 26,600 | 236,740,000 |
01/02/2019 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,800 | 8,600 | 41,350 | 355,610,000 |
31/01/2019 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,800 | 8,600 | 64,610 | 555,646,000 |
30/01/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 9,700 | 8,600 | 23,050 | 198,230,000 |
29/01/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,400 | 30,100 | 258,860,000 |
28/01/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,500 | 37,480 | 318,580,000 |
25/01/2019 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 73,240 | 629,864,000 |
24/01/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,500 | 75,680,000 | 650,848,000,000 |
23/01/2019 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 40,450,000 | 347,870,000,000 |
22/01/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,500 | 48,950,000 | 420,970,000,000 |
21/01/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 10,690,000 | 90,865,000,000 |
19/01/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,400 | 21,540,000 | 183,090,000,000 |
02/01/2019 | 9,100 | -0.40 ▼ | -4.40 | 9,500 | 9,400 | 9,100 | 381,700 | 3,473,470,000 |
28/12/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 10,000 | 9,100 | 1,064,400 | 9,792,480,000 |
27/12/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,400 | 9,000 | 1,014,400 | 9,332,480,000 |
26/12/2018 | 9,500 | 0.40 ▲ | 4.21 | 9,100 | 9,500 | 9,100 | 1,024,800 | 9,735,600,000 |
25/12/2018 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,300 | 9,000 | 998,500 | 9,186,200,000 |
24/12/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,300 | 453,600 | 4,218,480,000 |
21/12/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,400 | 300,000 | 2,850,000,000 |
20/12/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 301,800 | 2,867,100,000 |
19/12/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 363,600 | 3,454,200,000 |
18/12/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,600 | 9,400 | 1,148,700 | 10,912,650,000 |
17/12/2018 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,900 | 9,500 | 796,100 | 7,642,560,000 |
14/12/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,600 | 729,000 | 7,071,300,000 |
13/12/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,900 | 9,600 | 743,800 | 7,214,860,000 |
12/12/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 802,600 | 7,945,740,000 |
11/12/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 10,000 | 9,700 | 778,200 | 7,626,360,000 |
10/12/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 642,100 | 6,356,790,000 |
07/12/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,900 | 1,785,300 | 17,853,000,000 |
06/12/2018 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 10,000 | 9,800 | 1,391,400 | 13,774,860,000 |
05/12/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,600 | 1,044,700 | 10,238,060,000 |
04/12/2018 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,900 | 9,700 | 1,496,000 | 14,810,400,000 |
03/12/2018 | 9,700 | 0.30 ▲ | 3.09 | 9,400 | 9,800 | 9,400 | 1,956,200 | 18,975,140,000 |
30/11/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 558,300 | 5,248,020,000 |
29/11/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 1,077,100 | 10,124,740,000 |
28/11/2018 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 727,400 | 6,764,820,000 |
27/11/2018 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 874,500 | 8,045,400,000 |
26/11/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 661,000 | 6,213,400,000 |
23/11/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,400 | 827,500 | 7,861,250,000 |
22/11/2018 | 9,500 | 0.40 ▲ | 4.21 | 9,100 | 9,600 | 9,100 | 2,655,600 | 25,228,200,000 |
21/11/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 325,500 | 2,962,050,000 |
20/11/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,100 | 446,700 | 4,109,640,000 |
19/11/2018 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,200 | 9,000 | 429,800 | 3,954,160,000 |
16/11/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 475,800 | 4,282,200,000 |
15/11/2018 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 553,300 | 4,979,700,000 |
14/11/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 527,500 | 4,747,500,000 |
13/11/2018 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,100 | 8,900 | 1,102,800 | 9,814,920,000 |
12/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 555,900 | 5,114,280,000 |
09/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 346,100 | 3,184,120,000 |
08/11/2018 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,100 | 542,000 | 5,040,600,000 |
07/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 461,800 | 4,248,560,000 |
06/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 424,500 | 3,905,400,000 |
05/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 399,200 | 3,672,640,000 |
02/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 765,300 | 7,040,760,000 |
01/11/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,100 | 821,600 | 7,558,720,000 |
31/10/2018 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,400 | 9,200 | 934,100 | 8,780,540,000 |
30/10/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,100 | 800,200 | 7,281,820,000 |
29/10/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 970,800 | 8,931,360,000 |
26/10/2018 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,400 | 9,100 | 1,115,200 | 10,371,360,000 |
25/10/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 8,900 | 1,386,300 | 12,615,330,000 |
24/10/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 561,800 | 5,168,560,000 |
23/10/2018 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,400 | 9,100 | 1,495,900 | 13,911,870,000 |
22/10/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,600 | 9,400 | 420,500 | 3,952,700,000 |
19/10/2018 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,400 | 591,500 | 5,619,250,000 |
18/10/2018 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,800 | 9,500 | 625,800 | 5,945,100,000 |
17/10/2018 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,900 | 9,600 | 839,600 | 8,144,120,000 |
16/10/2018 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,500 | 796,800 | 7,728,960,000 |
15/10/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,800 | 9,400 | 2,109,900 | 20,044,050,000 |
12/10/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,600 | 9,100 | 1,839,300 | 17,657,280,000 |
11/10/2018 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,800 | 9,100 | 5,330,800 | 49,576,440,000 |
10/10/2018 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 9,900 | 1,511,200 | 15,112,000,000 |
09/10/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,100 | 1,316,700 | 13,430,340,000 |
08/10/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,100 | 1,142,100 | 11,763,630,000 |
05/10/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,600 | 10,300 | 1,746,800 | 18,166,720,000 |
04/10/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 1,245,900 | 13,206,540,000 |
03/10/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,300 | 1,330,000 | 13,965,000,000 |
02/10/2018 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,700 | 10,500 | 1,888,400 | 20,017,040,000 |
01/10/2018 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 11,000 | 10,500 | 4,152,400 | 44,430,680,000 |
28/09/2018 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,700 | 10,100 | 3,889,100 | 40,446,640,000 |
27/09/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,100 | 1,203,700 | 12,157,370,000 |
26/09/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 9,900 | 3,173,100 | 32,048,310,000 |
25/09/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,000 | 1,242,600 | 12,550,260,000 |
24/09/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,400 | 10,000 | 2,412,700 | 24,368,270,000 |
21/09/2018 | 10,300 | 0.80 ▲ | 7.77 | 9,500 | 10,400 | 9,500 | 6,128,700 | 63,125,610,000 |
20/09/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,600 | 9,400 | 1,308,900 | 12,565,440,000 |
19/09/2018 | 9,500 | 0.50 ▲ | 5.26 | 9,000 | 9,700 | 9,000 | 4,269,300 | 40,558,350,000 |
18/09/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 8,900 | 905,000 | 8,235,500,000 |
17/09/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,900 | 977,800 | 8,800,200,000 |
14/09/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,000 | 1,063,400 | 9,676,940,000 |
13/09/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 8,600 | 1,094,600 | 9,851,400,000 |
12/09/2018 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,100 | 8,900 | 1,489,300 | 13,403,700,000 |
11/09/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 8,900 | 1,701,200 | 15,480,920,000 |
10/09/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 785,000 | 7,065,000,000 |
07/09/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,900 | 1,825,200 | 16,426,800,000 |
06/09/2018 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 573,200 | 5,216,120,000 |
05/09/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 1,211,800 | 11,148,560,000 |
04/09/2018 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 810,700 | 7,539,510,000 |
31/08/2018 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 1,230,700 | 11,445,510,000 |
30/08/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,400 | 9,200 | 1,078,300 | 10,136,020,000 |
29/08/2018 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 1,117,000 | 10,276,400,000 |
28/08/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,300 | 1,157,200 | 10,761,960,000 |
27/08/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 871,100 | 8,188,340,000 |
24/08/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,500 | 9,300 | 815,900 | 7,751,050,000 |
23/08/2018 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,300 | 932,000 | 8,854,000,000 |
22/08/2018 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,500 | 9,300 | 1,755,000 | 16,672,500,000 |
21/08/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,300 | 1,018,300 | 9,470,190,000 |
20/08/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 732,100 | 6,881,740,000 |
17/08/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 1,132,600 | 10,646,440,000 |
16/08/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 1,876,500 | 17,639,100,000 |
15/08/2018 | 9,400 | -0.30 ▼ | -3.19 | 9,700 | 9,700 | 9,400 | 2,380,400 | 22,375,760,000 |
14/08/2018 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,800 | 9,600 | 1,928,400 | 18,705,480,000 |
13/08/2018 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,800 | 9,400 | 2,439,800 | 23,666,060,000 |
10/08/2018 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,400 | 2,050,800 | 19,687,680,000 |
09/08/2018 | 9,500 | 0.10 ▲ | 1.05 | 9,400 | 9,600 | 9,400 | 2,388,700 | 22,692,650,000 |
08/08/2018 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,600 | 9,100 | 3,402,400 | 32,663,040,000 |
07/08/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,500 | 9,100 | 2,325,700 | 21,396,440,000 |
06/08/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,100 | 2,397,300 | 22,294,890,000 |
03/08/2018 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,600 | 9,300 | 1,139,100 | 10,707,540,000 |
02/08/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 9,700 | 9,100 | 4,989,300 | 47,398,350,000 |
01/08/2018 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,000 | 9,500 | 6,371,100 | 61,799,670,000 |
31/07/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,100 | 9,900 | 1,412,200 | 13,980,780,000 |
30/07/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,200 | 9,900 | 1,475,000 | 14,897,500,000 |
27/07/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,900 | 1,027,000 | 10,270,000,000 |
26/07/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,800 | 1,603,500 | 16,035,000,000 |
25/07/2018 | 10,200 | 0.40 ▲ | 3.92 | 9,800 | 10,300 | 9,700 | 2,155,100 | 21,982,020,000 |
24/07/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,000 | 9,600 | 895,800 | 8,778,840,000 |
23/07/2018 | 9,700 | -1.00 ▼ | -10.31 | 10,700 | 10,800 | 9,400 | 12,126,300 | 117,625,110,000 |
20/07/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,500 | 1,223,100 | 13,209,480,000 |
19/07/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,600 | 1,408,000 | 15,206,400,000 |
18/07/2018 | 11,000 | 0.50 ▲ | 4.55 | 10,500 | 11,000 | 10,600 | 1,915,200 | 21,067,200,000 |
17/07/2018 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,800 | 10,200 | 1,574,900 | 16,851,430,000 |
16/07/2018 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 11,700 | 10,200 | 1,008,500 | 10,589,250,000 |
13/07/2018 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,400 | 10,100 | 822,800 | 8,474,840,000 |
12/07/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,300 | 9,900 | 740,000 | 7,326,000,000 |
11/07/2018 | 9,900 | -0.40 ▼ | -4.04 | 10,300 | 10,300 | 9,800 | 1,390,800 | 13,768,920,000 |
10/07/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,600 | 10,200 | 401,000 | 4,130,300,000 |
09/07/2018 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,700 | 10,100 | 1,021,200 | 10,416,240,000 |
06/07/2018 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 9,600 | 1,435,100 | 15,068,550,000 |
05/07/2018 | 9,900 | -0.50 ▼ | -5.05 | 10,400 | 11,900 | 9,800 | 1,434,800 | 14,204,520,000 |
04/07/2018 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,600 | 10,200 | 928,300 | 9,654,320,000 |
03/07/2018 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 11,100 | 10,200 | 1,651,800 | 17,343,900,000 |
02/07/2018 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,300 | 11,000 | 406,400 | 4,470,400,000 |
29/06/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,100 | 660,900 | 7,402,080,000 |
28/06/2018 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,400 | 11,100 | 827,000 | 9,262,400,000 |
27/06/2018 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,300 | 626,700 | 7,144,380,000 |
26/06/2018 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,300 | 457,200 | 5,257,800,000 |
25/06/2018 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,800 | 11,500 | 767,200 | 8,899,520,000 |
22/06/2018 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,300 | 919,700 | 10,668,520,000 |
21/06/2018 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,400 | 832,600 | 9,658,160,000 |
20/06/2018 | 11,700 | 0.40 ▲ | 3.42 | 11,300 | 11,800 | 11,300 | 936,200 | 10,953,540,000 |
19/06/2018 | 11,400 | -0.40 ▼ | -3.51 | 11,800 | 11,700 | 11,000 | 2,866,500 | 32,678,100,000 |
18/06/2018 | 11,700 | -0.30 ▼ | -2.56 | 12,000 | 12,200 | 11,600 | 1,146,400 | 13,412,880,000 |
15/06/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,000 | 650,500 | 7,936,100,000 |
14/06/2018 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 12,000 | 644,400 | 7,797,240,000 |
13/06/2018 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,100 | 598,600 | 7,362,780,000 |
12/06/2018 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,700 | 11,800 | 2,014,500 | 24,576,900,000 |
11/06/2018 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,400 | 749,600 | 9,370,000,000 |
08/06/2018 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,900 | 12,500 | 3,272,600 | 41,234,760,000 |
07/06/2018 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,700 | 1,633,000 | 20,902,400,000 |
06/06/2018 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,100 | 12,500 | 1,846,700 | 24,007,100,000 |
05/06/2018 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 12,900 | 12,500 | 2,291,600 | 29,332,480,000 |
04/06/2018 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,700 | 12,000 | 2,164,800 | 27,276,480,000 |
01/06/2018 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,300 | 12,000 | 1,601,800 | 19,541,960,000 |
31/05/2018 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,300 | 11,800 | 1,537,800 | 18,761,160,000 |
30/05/2018 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,100 | 11,600 | 1,113,900 | 13,144,020,000 |
29/05/2018 | 12,200 | 0.70 ▲ | 5.74 | 11,500 | 12,400 | 11,200 | 3,622,200 | 44,190,840,000 |
28/05/2018 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,300 | 11,000 | 3,848,200 | 43,484,660,000 |
25/05/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,400 | 12,000 | 2,048,300 | 24,579,600,000 |
24/05/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,900 | 1,422,600 | 17,213,460,000 |
23/05/2018 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 11,600 | 2,065,900 | 25,203,980,000 |
22/05/2018 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,800 | 11,400 | 4,944,300 | 59,331,600,000 |
21/05/2018 | 12,700 | -0.50 ▼ | -3.94 | 13,200 | 13,400 | 12,600 | 2,934,000 | 37,261,800,000 |
18/05/2018 | 13,300 | -0.50 ▼ | -3.76 | 13,800 | 13,900 | 12,800 | 4,555,400 | 60,586,820,000 |
17/05/2018 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 13,900 | 13,700 | 986,600 | 13,516,420,000 |
16/05/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,100 | 13,800 | 817,500 | 11,363,250,000 |
15/05/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,900 | 1,035,800 | 14,501,200,000 |
14/05/2018 | 14,100 | 0.30 ▲ | 2.13 | 13,800 | 14,100 | 13,700 | 995,800 | 14,040,780,000 |
11/05/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,600 | 1,449,700 | 20,295,800,000 |
10/05/2018 | 13,800 | -0.40 ▼ | -2.90 | 14,200 | 14,300 | 13,700 | 2,022,800 | 27,914,640,000 |
09/05/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,400 | 14,100 | 2,320,500 | 33,183,150,000 |
08/05/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 14,300 | 1,789,700 | 25,950,650,000 |
07/05/2018 | 14,800 | 0.50 ▲ | 3.38 | 14,300 | 14,900 | 14,200 | 1,721,400 | 25,476,720,000 |
04/05/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,600 | 14,100 | 1,241,100 | 17,747,730,000 |
03/05/2018 | 14,300 | -0.40 ▼ | -2.80 | 14,700 | 14,700 | 13,700 | 4,513,500 | 64,543,050,000 |
02/05/2018 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 15,100 | 14,500 | 1,398,200 | 20,413,720,000 |
27/04/2018 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,100 | 14,500 | 2,166,900 | 32,503,500,000 |
26/04/2018 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,100 | 14,300 | 3,117,100 | 45,509,660,000 |
24/04/2018 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,300 | 14,700 | 3,122,600 | 47,151,260,000 |
23/04/2018 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 16,300 | 14,500 | 4,547,100 | 68,206,500,000 |
20/04/2018 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,300 | 15,700 | 2,244,400 | 36,359,280,000 |
19/04/2018 | 15,800 | -0.80 ▼ | -5.06 | 16,600 | 16,700 | 15,800 | 4,974,700 | 78,600,260,000 |
18/04/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,800 | 16,300 | 2,001,300 | 32,821,320,000 |
13/04/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,300 | 16,600 | 8,316,900 | 139,723,920,000 |
12/04/2018 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,300 | 16,400 | 5,824,600 | 98,435,740,000 |
11/04/2018 | 17,000 | -0.90 ▼ | -5.29 | 17,900 | 18,000 | 16,900 | 7,615,300 | 129,460,100,000 |
10/04/2018 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 18,400 | 17,400 | 11,103,200 | 194,306,000,000 |
09/04/2018 | 18,000 | 0.90 ▲ | 5.00 | 17,100 | 18,100 | 17,200 | 9,442,800 | 169,970,400,000 |
06/04/2018 | 17,400 | 1.30 ▲ | 7.47 | 16,100 | 17,700 | 16,200 | 15,982,600 | 278,097,240,000 |
05/04/2018 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,400 | 15,700 | 8,617,800 | 140,470,140,000 |
04/04/2018 | 15,900 | 0.80 ▲ | 5.03 | 15,100 | 16,200 | 15,200 | 10,670,200 | 169,656,180,000 |
03/04/2018 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 15,000 | 1,652,800 | 25,122,560,000 |
02/04/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,300 | 14,900 | 2,470,300 | 37,548,560,000 |
30/03/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,300 | 14,800 | 1,647,000 | 24,705,000,000 |
29/03/2018 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,000 | 2,793,800 | 42,186,380,000 |
28/03/2018 | 15,100 | -0.50 ▼ | -3.31 | 15,600 | 15,500 | 14,900 | 5,077,800 | 76,674,780,000 |
27/03/2018 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,400 | 1,318,600 | 20,438,300,000 |
26/03/2018 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,800 | 15,300 | 1,610,900 | 25,130,040,000 |
23/03/2018 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,800 | 15,200 | 2,768,200 | 42,907,100,000 |
22/03/2018 | 15,900 | -0.40 ▼ | -2.52 | 16,300 | 16,200 | 15,800 | 1,611,100 | 25,616,490,000 |
21/03/2018 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 16,700 | 16,000 | 2,299,900 | 37,028,390,000 |
20/03/2018 | 16,400 | 0.60 ▲ | 3.66 | 15,800 | 17,100 | 15,600 | 9,983,600 | 163,731,040,000 |
19/03/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,100 | 15,700 | 2,012,000 | 31,789,600,000 |
16/03/2018 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,200 | 15,800 | 2,068,100 | 33,296,410,000 |
15/03/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,500 | 2,257,100 | 35,887,890,000 |
14/03/2018 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,200 | 15,800 | 2,951,800 | 47,228,800,000 |
13/03/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,200 | 15,800 | 1,435,600 | 23,113,160,000 |
12/03/2018 | 16,100 | 0.50 ▲ | 3.11 | 15,600 | 16,500 | 15,800 | 3,481,300 | 56,048,930,000 |
09/03/2018 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 16,000 | 14,900 | 5,709,100 | 89,632,870,000 |
08/03/2018 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,700 | 1,012,900 | 14,889,630,000 |
07/03/2018 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,000 | 14,500 | 1,851,900 | 27,408,120,000 |
06/03/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,600 | 1,926,100 | 28,698,890,000 |
05/03/2018 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 15,200 | 14,200 | 2,252,800 | 32,440,320,000 |
02/03/2018 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,600 | 1,836,400 | 27,362,360,000 |
01/03/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,400 | 14,500 | 3,507,300 | 52,609,500,000 |
28/02/2018 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,700 | 15,300 | 2,781,200 | 43,108,600,000 |
27/02/2018 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 16,200 | 15,500 | 1,419,800 | 22,148,880,000 |
26/02/2018 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 16,200 | 15,600 | 3,486,000 | 54,381,600,000 |
23/02/2018 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,500 | 801,500 | 12,503,400,000 |
22/02/2018 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,800 | 15,300 | 2,080,200 | 32,243,100,000 |
21/02/2018 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 16,100 | 15,600 | 1,978,000 | 31,054,600,000 |
13/02/2018 | 15,600 | 0.80 ▲ | 5.13 | 14,800 | 15,700 | 15,000 | 1,433,000 | 22,354,800,000 |
12/02/2018 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 14,600 | 2,186,700 | 32,800,500,000 |
09/02/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 13,300 | 2,091,200 | 30,531,520,000 |
08/02/2018 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,900 | 14,200 | 1,016,900 | 14,541,670,000 |
07/02/2018 | 14,900 | 1.60 ▲ | 10.74 | 13,300 | 15,000 | 13,900 | 1,809,600 | 26,963,040,000 |
06/02/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,800 | 12,800 | 5,100,200 | 70,892,780,000 |
05/02/2018 | 14,500 | -1.20 ▼ | -8.28 | 15,700 | 17,500 | 14,100 | 2,730,800 | 39,596,600,000 |
02/02/2018 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 16,200 | 15,500 | 1,502,800 | 23,744,240,000 |
01/02/2018 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 17,000 | 15,800 | 1,771,100 | 28,337,600,000 |
31/01/2018 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 18,000 | 17,400 | 3,502,800 | 61,649,280,000 |
30/01/2018 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,900 | 17,200 | 3,804,600 | 67,341,420,000 |
29/01/2018 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 18,000 | 17,200 | 3,550,700 | 62,492,320,000 |
26/01/2018 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,000 | 4,122,300 | 70,903,560,000 |
25/01/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,900 | 17,100 | 4,466,800 | 77,722,320,000 |
24/01/2018 | 17,400 | 0.90 ▲ | 5.17 | 15,700 | 17,900 | 16,800 | 2,823,500 | 49,128,900,000 |
23/01/2018 | 17,000 | 1.30 ▲ | 7.65 | 15,700 | 17,000 | 15,700 | 5,633,100 | 95,762,700,000 |
22/01/2018 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,900 | 15,500 | 2,724,100 | 42,495,960,000 |
19/01/2018 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 15,900 | 15,400 | 1,845,800 | 28,979,060,000 |
18/01/2018 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,800 | 15,100 | 1,568,600 | 24,627,020,000 |
17/01/2018 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 16,000 | 15,200 | 2,504,200 | 38,314,260,000 |
16/01/2018 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 15,800 | 15,300 | 2,939,900 | 45,274,460,000 |
15/01/2018 | 15,900 | -0.30 ▼ | -1.89 | 16,200 | 16,200 | 15,500 | 2,193,500 | 34,876,650,000 |
12/01/2018 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 16,900 | 15,300 | 4,823,600 | 76,212,880,000 |
11/01/2018 | 15,900 | 1.30 ▲ | 8.18 | 14,600 | 16,500 | 14,500 | 7,513,000 | 119,456,700,000 |
10/01/2018 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 15,000 | 14,500 | 2,912,000 | 42,515,200,000 |
09/01/2018 | 14,700 | 1.00 ▲ | 6.80 | 13,700 | 15,000 | 14,000 | 5,008,600 | 73,626,420,000 |
08/01/2018 | 14,100 | 0.60 ▲ | 4.26 | 13,500 | 14,200 | 13,300 | 6,398,200 | 90,214,620,000 |
05/01/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,400 | 2,181,800 | 29,454,300,000 |
04/01/2018 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,600 | 13,400 | 3,527,300 | 47,971,280,000 |
03/01/2018 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,600 | 13,100 | 4,889,900 | 66,013,650,000 |
02/01/2018 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,800 | 1,558,900 | 20,265,700,000 |
29/12/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,800 | 877,900 | 11,324,910,000 |
28/12/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,600 | 1,262,200 | 16,282,380,000 |
27/12/2017 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 13,000 | 12,700 | 1,719,100 | 22,004,480,000 |
26/12/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 1,016,700 | 13,217,100,000 |
25/12/2017 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 13,000 | 1,010,200 | 13,132,600,000 |
22/12/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,000 | 1,060,600 | 13,893,860,000 |
21/12/2017 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 13,000 | 2,301,900 | 30,154,890,000 |
20/12/2017 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,300 | 13,000 | 2,450,500 | 32,346,600,000 |
19/12/2017 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 343,700 | 4,502,470,000 |
18/12/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 596,800 | 7,758,400,000 |
15/12/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 186,700 | 2,445,770,000 |
14/12/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 7,700 | 100,870,000 |
13/12/2017 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 13,200 | 67,700 | 893,640,000 |
12/12/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,400 | 11,500 | 154,100,000 |
11/12/2017 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,500 | 13,100 | 479,300 | 6,374,690,000 |
08/12/2017 | 13,100 | 0.20 ▲ | 1.55 | 13,000 | 13,200 | 12,900 | 1,693,255 | 22,181,640,500 |
07/12/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,800 | 1,185,503 | 15,292,988,700 |
06/12/2017 | 12,900 | -0.20 ▼ | -1.53 | 13,000 | 13,100 | 12,900 | 1,710,500 | 22,065,450,000 |
05/12/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,000 | 897,567 | 11,668,371,000 |
04/12/2017 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,300 | 13,000 | 1,390,615 | 18,217,056,500 |
01/12/2017 | 13,000 | -0.40 ▼ | -2.99 | 13,400 | 13,400 | 12,900 | 2,499,176 | 32,489,288,000 |
30/11/2017 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,600 | 13,300 | 1,149,710 | 15,406,114,000 |
29/11/2017 | 13,300 | -0.60 ▼ | -4.32 | 13,700 | 13,700 | 13,300 | 1,841,038 | 24,485,805,400 |
28/11/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,800 | 14,100 | 13,600 | 7,626,825 | 103,724,820,000 |
27/11/2017 | 13,900 | 0.70 ▲ | 5.30 | 13,300 | 14,000 | 13,200 | 5,381,683 | 74,805,393,700 |
24/11/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,300 | 13,000 | 2,075,370 | 27,602,421,000 |
23/11/2017 | 13,200 | 0.10 ▲ | 0.76 | 13,300 | 13,400 | 13,100 | 2,175,399 | 28,715,266,800 |
22/11/2017 | 13,100 | 0.20 ▲ | 1.55 | 12,700 | 13,200 | 12,700 | 2,574,539 | 33,726,460,900 |
21/11/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 1,436,020 | 18,668,260,000 |
20/11/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 12,800 | 1,377,090 | 17,764,461,000 |
17/11/2017 | 13,000 | -0.30 ▼ | -2.26 | 13,300 | 13,400 | 12,900 | 1,427,771 | 18,561,023,000 |
16/11/2017 | 13,300 | 0.50 ▲ | 3.91 | 12,700 | 13,500 | 12,700 | 3,654,576 | 48,605,860,800 |
15/11/2017 | 12,800 | 0.20 ▲ | 1.59 | 12,300 | 12,800 | 12,300 | 1,199,023 | 15,347,494,400 |
14/11/2017 | 12,600 | -0.40 ▼ | -3.08 | 12,700 | 12,900 | 12,300 | 1,417,790 | 17,864,154,000 |
13/11/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,800 | 1,658,710 | 21,563,230,000 |
10/11/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,100 | 13,300 | 13,000 | 2,162,571 | 28,113,423,000 |
09/11/2017 | 13,200 | 0.30 ▲ | 2.33 | 12,900 | 13,400 | 12,900 | 2,027,331 | 26,760,769,200 |
08/11/2017 | 12,900 | 0.40 ▲ | 3.20 | 12,600 | 13,000 | 12,500 | 3,419,190 | 44,107,551,000 |
07/11/2017 | 12,500 | -0.20 ▼ | -1.57 | 12,800 | 12,800 | 12,400 | 3,472,406 | 43,405,075,000 |
06/11/2017 | 12,700 | -0.10 ▼ | -0.78 | 12,600 | 12,900 | 12,500 | 1,721,340 | 21,861,018,000 |
03/11/2017 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,700 | 1,311,510 | 16,787,328,000 |
02/11/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,900 | 1,436,565 | 18,675,345,000 |
01/11/2017 | 13,100 | 0.10 ▲ | 0.77 | 13,100 | 13,100 | 12,900 | 1,832,620 | 24,007,322,000 |
31/10/2017 | 13,000 | -0.30 ▼ | -2.26 | 13,200 | 13,200 | 13,000 | 998,097 | 12,975,261,000 |
30/10/2017 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,200 | 1,155,892 | 15,373,363,600 |
27/10/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,400 | 917,448 | 12,385,548,000 |
26/10/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,400 | 4,783,279 | 65,052,594,400 |
25/10/2017 | 13,600 | 0.60 ▲ | 4.62 | 13,000 | 13,700 | 13,000 | 4,451,160 | 60,535,776,000 |
24/10/2017 | 13,000 | 0.40 ▲ | 3.17 | 12,600 | 13,200 | 12,500 | 2,296,792 | 29,858,296,000 |
23/10/2017 | 12,600 | -0.40 ▼ | -3.08 | 13,000 | 13,000 | 12,600 | 989,690 | 12,470,094,000 |
20/10/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,800 | 716,310 | 9,312,030,000 |
19/10/2017 | 13,000 | -0.30 ▼ | -2.26 | 13,300 | 13,300 | 12,900 | 1,665,342 | 21,649,446,000 |
18/10/2017 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,700 | 13,300 | 1,921,054 | 25,550,018,200 |
17/10/2017 | 13,400 | 0.80 ▲ | 6.35 | 12,700 | 13,400 | 12,700 | 2,352,646 | 31,525,456,400 |
16/10/2017 | 12,600 | 0.40 ▲ | 3.28 | 12,100 | 13,200 | 12,000 | 2,078,341 | 26,187,096,600 |
13/10/2017 | 12,200 | -0.50 ▼ | -3.94 | 12,500 | 12,800 | 12,100 | 1,998,290 | 24,379,138,000 |
12/10/2017 | 12,700 | -0.40 ▼ | -3.05 | 13,100 | 13,100 | 12,500 | 1,503,890 | 19,099,403,000 |
11/10/2017 | 13,100 | -0.60 ▼ | -4.38 | 13,800 | 13,800 | 12,900 | 1,929,895 | 25,281,624,500 |
10/10/2017 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 14,000 | 13,600 | 1,369,264 | 18,758,916,800 |
10/10/2017 | 14,000 | -0.35 ▼ | -2.44 | 14,350 | 14,000 | 14,000 | 500,000 | 7,000,000,000 |
09/10/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,700 | 1,018,740 | 14,160,486,000 |
09/10/2017 | 14,350 | 0.17 ▲ | 1.20 | 14,180 | 14,700 | 14,000 | 650,000 | 9,205,000,000 |
08/10/2017 | 14,180 | 0.00 ■■ | 0.00 | 14,180 | 14,700 | 14,000 | 1,350,000 | 19,025,000,000 |
07/10/2017 | 14,180 | 0.00 ■■ | 0.00 | 14,180 | 14,700 | 14,000 | 1,350,000 | 19,025,000,000 |
06/10/2017 | 13,800 | -0.40 ▼ | -2.82 | 14,200 | 14,200 | 13,600 | 1,196,846 | 16,516,474,800 |
06/10/2017 | 14,180 | 0.05 ▲ | 0.36 | 14,129 | 14,700 | 14,000 | 1,350,000 | 19,025,000,000 |
05/10/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,800 | 15,800 | 13,500 | 7,293,500 | 103,567,700,000 |
05/10/2017 | 14,129 | 0.07 ▲ | 0.47 | 14,063 | 14,700 | 14,000 | 1,900,000 | 26,725,000,000 |
04/10/2017 | 14,063 | 0.01 ▲ | 0.09 | 14,050 | 14,700 | 13,600 | 1,940,000 | 27,269,000,000 |
03/10/2017 | 14,050 | -0.01 ▼ | -0.04 | 14,056 | 14,700 | 13,600 | 2,140,000 | 30,069,000,000 |
02/10/2017 | 14,056 | 0.08 ▲ | 0.58 | 13,975 | 14,700 | 13,600 | 1,640,000 | 23,069,000,000 |
01/10/2017 | 13,975 | 0.06 ▲ | 0.40 | 13,920 | 14,200 | 13,600 | 1,490,000 | 20,864,000,000 |
30/09/2017 | 13,920 | 0.00 ■■ | 0.00 | 13,920 | 14,000 | 13,600 | 790,000 | 11,044,000,000 |
29/09/2017 | 13,920 | -0.06 ▼ | -0.45 | 13,983 | 14,000 | 13,600 | 790,000 | 11,044,000,000 |
28/09/2017 | 13,983 | -0.15 ▼ | -1.06 | 14,133 | 14,300 | 13,600 | 805,000 | 11,258,500,000 |
27/09/2017 | 14,133 | -0.26 ▼ | -1.77 | 14,388 | 15,200 | 13,600 | 855,000 | 12,378,500,000 |
26/09/2017 | 14,388 | -0.13 ▼ | -0.86 | 14,513 | 15,200 | 13,700 | 1,249,000 | 18,398,500,000 |
25/09/2017 | 14,513 | 0.09 ▲ | 0.63 | 14,422 | 15,200 | 13,700 | 1,349,000 | 19,998,500,000 |
24/09/2017 | 14,422 | 0.00 ■■ | 0.00 | 14,422 | 15,200 | 13,700 | 1,399,000 | 20,683,500,000 |
23/09/2017 | 14,422 | 0.00 ■■ | 0.00 | 14,422 | 15,200 | 13,700 | 1,399,000 | 20,683,500,000 |
22/09/2017 | 14,422 | 0.00 ■■ | 0.00 | 14,422 | 15,200 | 13,700 | 1,399,000 | 20,683,500,000 |
21/09/2017 | 14,422 | -0.12 ▼ | -0.85 | 14,545 | 15,200 | 13,700 | 1,399,000 | 20,683,500,000 |
20/09/2017 | 14,545 | -0.10 ▼ | -0.68 | 14,645 | 15,300 | 13,700 | 2,184,000 | 32,479,000,000 |
19/09/2017 | 14,645 | 0.03 ▲ | 0.17 | 14,620 | 15,300 | 13,700 | 2,384,000 | 35,659,000,000 |
18/09/2017 | 14,620 | -0.17 ▼ | -1.12 | 14,786 | 15,300 | 13,700 | 2,575,000 | 38,245,000,000 |
17/09/2017 | 14,786 | 0.00 ■■ | 0.00 | 14,786 | 15,300 | 14,000 | 2,225,000 | 33,160,000,000 |
16/09/2017 | 14,786 | 0.13 ▲ | 0.89 | 14,656 | 15,300 | 14,000 | 2,225,000 | 33,160,000,000 |
15/09/2017 | 14,656 | 0.02 ▲ | 0.11 | 14,640 | 15,300 | 13,800 | 2,775,000 | 41,150,000,000 |
14/09/2017 | 14,640 | 0.05 ▲ | 0.33 | 14,592 | 15,300 | 13,800 | 3,175,000 | 46,950,000,000 |
13/09/2017 | 14,592 | 0.13 ▲ | 0.86 | 14,467 | 15,500 | 13,800 | 3,975,000 | 58,660,000,000 |
12/09/2017 | 14,467 | 0.11 ▲ | 0.75 | 14,360 | 15,500 | 13,700 | 4,775,000 | 69,350,000,000 |
11/09/2017 | 14,360 | 0.02 ▲ | 0.11 | 14,344 | 15,500 | 13,700 | 3,975,000 | 57,350,000,000 |
10/09/2017 | 14,344 | 0.00 ■■ | 0.00 | 14,344 | 15,500 | 13,700 | 3,550,000 | 51,100,000,000 |
09/09/2017 | 14,344 | 0.00 ■■ | 0.00 | 14,344 | 15,500 | 13,700 | 3,550,000 | 51,100,000,000 |
08/09/2017 | 14,344 | -0.04 ▼ | -0.29 | 14,386 | 15,500 | 13,700 | 3,550,000 | 51,100,000,000 |
07/09/2017 | 14,386 | 0.00 ■■ | 0.00 | 14,386 | 15,500 | 13,700 | 3,000,000 | 43,110,000,000 |
06/09/2017 | 14,386 | 0.21 ▲ | 1.45 | 14,180 | 15,500 | 13,700 | 3,100,000 | 44,560,000,000 |
05/09/2017 | 14,180 | -0.05 ▼ | -0.37 | 14,233 | 14,500 | 13,600 | 1,230,000 | 17,734,000,000 |
04/09/2017 | 14,233 | -0.01 ▼ | -0.04 | 14,238 | 14,500 | 13,600 | 1,730,000 | 24,984,000,000 |
03/09/2017 | 14,238 | 0.04 ▲ | 0.27 | 14,200 | 14,500 | 13,600 | 2,730,000 | 39,234,000,000 |
02/09/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 13,600 | 2,530,000 | 36,334,000,000 |
01/09/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 13,600 | 2,530,000 | 36,334,000,000 |
31/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 13,600 | 2,530,000 | 36,334,000,000 |
30/08/2017 | 14,200 | -0.06 ▼ | -0.44 | 14,263 | 14,500 | 13,600 | 2,530,000 | 36,334,000,000 |
29/08/2017 | 14,263 | -0.07 ▼ | -0.49 | 14,333 | 14,500 | 13,600 | 3,250,000 | 46,680,000,000 |
28/08/2017 | 14,333 | 0.02 ▲ | 0.14 | 14,313 | 14,500 | 14,000 | 3,550,000 | 51,000,000,000 |
27/08/2017 | 14,313 | -0.02 ▼ | -0.14 | 14,333 | 14,500 | 14,000 | 3,050,000 | 43,750,000,000 |
26/08/2017 | 14,333 | -0.04 ▼ | -0.29 | 14,375 | 14,500 | 14,000 | 2,050,000 | 29,500,000,000 |
25/08/2017 | 14,375 | 0.02 ▲ | 0.13 | 14,356 | 14,500 | 14,000 | 3,050,000 | 44,000,000,000 |
24/08/2017 | 14,356 | 0.00 ■■ | 0.00 | 14,356 | 14,500 | 14,000 | 3,350,000 | 48,260,000,000 |
23/08/2017 | 14,356 | 0.02 ▲ | 0.11 | 14,340 | 14,500 | 14,000 | 3,350,000 | 48,260,000,000 |
22/08/2017 | 14,340 | 0.00 ▼ | -0.02 | 14,343 | 14,500 | 14,000 | 3,450,000 | 49,680,000,000 |
21/08/2017 | 14,343 | -0.01 ▼ | -0.05 | 14,350 | 14,500 | 14,000 | 2,150,000 | 30,980,000,000 |
20/08/2017 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,500 | 14,200 | 1,400,000 | 20,180,000,000 |
19/08/2017 | 14,350 | 0.05 ▲ | 0.35 | 14,300 | 14,500 | 14,200 | 1,400,000 | 20,180,000,000 |
18/08/2017 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,500 | 14,200 | 900,000 | 12,930,000,000 |
17/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 700,000 | 9,940,000,000 |
16/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 400,000 | 5,680,000,000 |
15/08/2017 | 14,200 | -0.08 ▼ | -0.53 | 14,275 | 14,200 | 14,200 | 400,000 | 5,680,000,000 |
14/08/2017 | 14,275 | 0.00 ■■ | 0.00 | 14,275 | 14,500 | 14,000 | 555,000 | 7,844,000,000 |
13/08/2017 | 14,275 | 0.00 ■■ | 0.00 | 14,275 | 14,500 | 14,000 | 555,000 | 7,844,000,000 |
12/08/2017 | 14,275 | 0.00 ■■ | 0.00 | 14,275 | 14,500 | 14,000 | 555,000 | 7,844,000,000 |
11/08/2017 | 14,275 | -0.08 ▼ | -0.52 | 14,350 | 14,500 | 14,000 | 555,000 | 7,844,000,000 |
10/08/2017 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,500 | 14,000 | 290,000 | 4,091,500,000 |
09/08/2017 | 14,350 | 0.01 ▲ | 0.07 | 14,340 | 14,500 | 14,000 | 290,000 | 4,091,500,000 |
08/08/2017 | 14,340 | 0.02 ▲ | 0.16 | 14,317 | 14,500 | 14,000 | 390,000 | 5,521,500,000 |
07/08/2017 | 14,317 | 0.07 ▲ | 0.47 | 14,250 | 14,500 | 14,000 | 590,000 | 8,361,500,000 |
06/08/2017 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,500 | 14,000 | 435,000 | 6,177,500,000 |
05/08/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,000 | 735,000 | 10,377,500,000 |
04/08/2017 | 14,200 | 0.08 ▲ | 0.53 | 14,125 | 14,500 | 14,000 | 735,000 | 10,377,500,000 |
03/08/2017 | 14,125 | 0.03 ▲ | 0.18 | 14,100 | 14,300 | 14,000 | 700,000 | 9,870,000,000 |
02/08/2017 | 14,100 | 0.16 ▲ | 1.15 | 13,940 | 14,300 | 14,000 | 800,000 | 11,270,000,000 |
01/08/2017 | 13,940 | 0.00 ■■ | 0.00 | 13,940 | 14,200 | 13,500 | 750,000 | 10,515,000,000 |
31/07/2017 | 13,940 | 0.11 ▲ | 0.77 | 13,833 | 14,200 | 13,500 | 750,000 | 10,515,000,000 |
30/07/2017 | 13,833 | -0.07 ▼ | -0.48 | 13,900 | 14,000 | 13,500 | 450,000 | 6,275,000,000 |
29/07/2017 | 13,900 | 0.03 ▲ | 0.18 | 13,875 | 14,000 | 13,500 | 1,350,000 | 18,875,000,000 |
28/07/2017 | 13,875 | 0.28 ▲ | 2.02 | 13,600 | 14,000 | 13,500 | 1,050,000 | 14,675,000,000 |
27/07/2017 | 13,600 | 0.01 ▲ | 0.10 | 13,586 | 14,000 | 13,000 | 1,300,000 | 17,945,000,000 |
26/07/2017 | 13,586 | 0.06 ▲ | 0.42 | 13,529 | 14,000 | 13,000 | 1,400,000 | 19,295,000,000 |
25/07/2017 | 13,529 | -0.07 ▼ | -0.52 | 13,600 | 14,000 | 13,000 | 1,400,000 | 19,255,000,000 |
24/07/2017 | 13,600 | -0.08 ▼ | -0.58 | 13,680 | 14,000 | 13,000 | 1,450,000 | 19,980,000,000 |
23/07/2017 | 13,680 | -0.05 ▼ | -0.33 | 13,725 | 14,000 | 13,000 | 1,590,000 | 21,919,000,000 |
22/07/2017 | 13,725 | 0.05 ▲ | 0.38 | 13,673 | 14,000 | 13,000 | 2,010,000 | 27,777,000,000 |
21/07/2017 | 13,673 | 0.00 ■■ | 0.00 | 13,673 | 14,000 | 13,000 | 2,065,000 | 28,405,000,000 |
20/07/2017 | 13,673 | -0.25 ▼ | -1.77 | 13,919 | 14,000 | 13,000 | 2,065,000 | 28,405,000,000 |
19/07/2017 | 13,919 | 0.06 ▲ | 0.42 | 13,861 | 14,700 | 13,200 | 3,415,000 | 48,035,000,000 |
18/07/2017 | 13,861 | 0.00 ▼ | -0.03 | 13,865 | 14,700 | 12,000 | 8,574,000 | 120,002,500,000 |
17/07/2017 | 13,865 | 0.00 ▼ | -0.01 | 13,867 | 15,000 | 12,000 | 12,072,000 | 168,954,400,000 |
16/07/2017 | 13,867 | -0.03 ▼ | -0.19 | 13,894 | 15,000 | 12,000 | 15,572,000 | 218,174,400,000 |
15/07/2017 | 13,894 | 0.03 ▲ | 0.21 | 13,865 | 15,500 | 12,000 | 18,131,000 | 254,572,900,000 |
14/07/2017 | 13,865 | 0.09 ▲ | 0.64 | 13,777 | 15,500 | 12,000 | 21,335,000 | 298,978,400,000 |
13/07/2017 | 13,777 | 0.31 ▲ | 2.29 | 13,468 | 15,500 | 12,000 | 21,930,000 | 306,715,400,000 |
12/07/2017 | 13,468 | 0.12 ▲ | 0.93 | 13,344 | 15,500 | 1,205 | 23,160,000 | 321,869,650,000 |
11/07/2017 | 13,344 | 0.15 ▲ | 1.15 | 13,192 | 15,500 | 1,205 | 24,171,000 | 332,102,150,000 |
10/07/2017 | 13,192 | 0.13 ▲ | 0.98 | 13,064 | 15,500 | 1,205 | 20,712,000 | 283,135,150,000 |
09/07/2017 | 13,064 | 0.24 ▲ | 1.90 | 12,821 | 15,500 | 1,205 | 16,813,000 | 228,748,250,000 |
08/07/2017 | 12,821 | 0.27 ▲ | 2.11 | 12,556 | 14,500 | 1,205 | 14,813,000 | 196,898,250,000 |
07/07/2017 | 12,556 | 0.14 ▲ | 1.09 | 12,421 | 14,500 | 1,205 | 11,974,000 | 156,515,250,000 |
06/07/2017 | 12,421 | 0.02 ▲ | 0.14 | 12,404 | 14,000 | 1,205 | 11,489,000 | 148,712,750,000 |
05/07/2017 | 12,404 | -0.03 ▼ | -0.20 | 12,429 | 14,000 | 1,205 | 13,089,000 | 168,252,750,000 |
04/07/2017 | 12,429 | 0.06 ▲ | 0.46 | 12,372 | 14,000 | 11,000 | 13,219,000 | 167,882,500,000 |
03/07/2017 | 12,372 | -0.01 ▼ | -0.05 | 12,378 | 14,000 | 11,000 | 11,349,000 | 142,950,500,000 |
02/07/2017 | 12,378 | 0.10 ▲ | 0.84 | 12,275 | 14,000 | 11,000 | 11,249,000 | 141,740,500,000 |
01/07/2017 | 12,275 | -0.02 ▼ | -0.15 | 12,293 | 14,000 | 11,000 | 12,249,000 | 152,470,500,000 |
30/06/2017 | 12,293 | -0.03 ▼ | -0.28 | 12,327 | 14,000 | 11,600 | 11,450,000 | 142,727,500,000 |
29/06/2017 | 12,327 | 0.02 ▲ | 0.19 | 12,304 | 14,000 | 11,600 | 12,500,000 | 156,142,500,000 |
28/06/2017 | 12,304 | 0.07 ▲ | 0.58 | 12,233 | 14,000 | 11,600 | 16,733,450 | 208,328,260,000 |
27/06/2017 | 12,233 | -0.04 ▼ | -0.33 | 12,273 | 14,000 | 11,000 | 16,713,450 | 208,357,260,000 |
26/06/2017 | 12,273 | 0.02 ▲ | 0.13 | 12,257 | 14,000 | 11,000 | 16,013,450 | 200,477,260,000 |
25/06/2017 | 12,257 | -0.05 ▼ | -0.40 | 12,306 | 14,000 | 11,000 | 15,363,450 | 192,302,260,000 |
24/06/2017 | 12,306 | -0.02 ▼ | -0.15 | 12,324 | 14,000 | 11,000 | 16,862,450 | 211,549,360,000 |
23/06/2017 | 12,324 | 0.00 ▼ | -0.02 | 12,327 | 14,000 | 11,000 | 15,412,450 | 194,184,360,000 |
22/06/2017 | 12,327 | 0.05 ▲ | 0.37 | 12,281 | 14,000 | 11,000 | 15,112,450 | 191,644,360,000 |
21/06/2017 | 12,281 | 0.27 ▲ | 2.27 | 12,008 | 14,000 | 11,000 | 13,897,000 | 175,956,100,000 |
20/06/2017 | 12,008 | -0.21 ▼ | -1.75 | 12,222 | 14,000 | 10,500 | 8,811,670 | 109,682,805,000 |
19/06/2017 | 12,222 | 0.12 ▲ | 0.96 | 12,106 | 14,000 | 10,500 | 9,801,670 | 123,666,805,000 |
18/06/2017 | 12,106 | -0.09 ▼ | -0.75 | 12,197 | 14,000 | 10,500 | 8,901,670 | 110,406,805,000 |
17/06/2017 | 12,197 | 0.03 ▲ | 0.26 | 12,165 | 14,000 | 10,500 | 9,631,670 | 119,955,805,000 |
16/06/2017 | 12,165 | -0.11 ▼ | -0.86 | 12,270 | 13,700 | 10,500 | 9,254,670 | 115,409,505,000 |
15/06/2017 | 12,270 | 0.04 ▲ | 0.33 | 12,230 | 13,700 | 10,500 | 11,489,670 | 144,257,005,000 |
14/06/2017 | 12,230 | -0.07 ▼ | -0.57 | 12,300 | 13,700 | 9,200 | 14,019,670 | 172,806,005,000 |
13/06/2017 | 12,300 | 0.03 ▲ | 0.23 | 12,272 | 13,700 | 9,200 | 19,197,000 | 235,095,300,000 |
12/06/2017 | 12,272 | 0.04 ▲ | 0.34 | 12,231 | 13,700 | 9,200 | 20,792,000 | 255,358,800,000 |
11/06/2017 | 12,231 | 0.09 ▲ | 0.71 | 12,145 | 13,600 | 9,200 | 18,562,000 | 226,892,800,000 |
10/06/2017 | 12,145 | 0.03 ▲ | 0.25 | 12,115 | 13,600 | 9,200 | 19,486,000 | 237,093,100,000 |
09/06/2017 | 12,115 | 0.16 ▲ | 1.37 | 11,951 | 13,600 | 9,200 | 18,684,000 | 226,718,300,000 |
08/06/2017 | 11,951 | 0.21 ▲ | 1.81 | 11,739 | 13,600 | 9,200 | 17,669,000 | 212,211,800,000 |
07/06/2017 | 11,739 | 0.57 ▲ | 5.11 | 11,168 | 13,600 | 9,200 | 15,469,000 | 183,021,800,000 |
06/06/2017 | 11,168 | 0.59 ▲ | 5.55 | 10,581 | 13,500 | 9,300 | 7,699,000 | 87,595,800,000 |
05/06/2017 | 10,581 | 0.19 ▲ | 1.85 | 10,389 | 13,500 | 9,300 | 4,244,000 | 46,251,300,000 |
04/06/2017 | 10,389 | 0.18 ▲ | 1.74 | 10,211 | 13,500 | 9,200 | 4,594,000 | 49,346,300,000 |
03/06/2017 | 10,211 | 0.04 ▲ | 0.42 | 10,168 | 13,500 | 9,000 | 4,895,000 | 51,378,500,000 |
02/06/2017 | 10,168 | 0.19 ▲ | 1.93 | 9,975 | 13,500 | 9,000 | 4,670,000 | 48,866,000,000 |
01/06/2017 | 9,975 | 0.33 ▲ | 3.40 | 9,647 | 13,500 | 9,000 | 4,755,000 | 49,296,500,000 |
31/05/2017 | 9,647 | 0.26 ▲ | 2.81 | 9,383 | 11,500 | 9,000 | 4,355,000 | 44,021,500,000 |
30/05/2017 | 9,383 | 0.01 ▲ | 0.09 | 9,375 | 10,200 | 9,000 | 3,605,000 | 34,191,500,000 |
29/05/2017 | 9,375 | -0.03 ▼ | -0.33 | 9,406 | 10,200 | 9,000 | 4,255,000 | 40,276,500,000 |
28/05/2017 | 9,406 | -0.02 ▼ | -0.16 | 9,421 | 10,500 | 9,000 | 4,182,000 | 39,840,300,000 |
27/05/2017 | 9,421 | 0.02 ▲ | 0.26 | 9,397 | 10,500 | 9,000 | 3,682,000 | 35,150,300,000 |
26/05/2017 | 9,397 | 0.01 ▲ | 0.11 | 9,387 | 10,500 | 9,200 | 2,782,000 | 26,350,300,000 |
25/05/2017 | 9,387 | -0.01 ▼ | -0.12 | 9,398 | 10,500 | 9,000 | 3,082,000 | 29,110,300,000 |
24/05/2017 | 9,398 | 0.01 ▲ | 0.09 | 9,390 | 10,500 | 9,000 | 4,477,000 | 42,003,800,000 |
23/05/2017 | 9,390 | 0.00 ▲ | 0.01 | 9,389 | 10,500 | 9,000 | 4,406,000 | 41,261,400,000 |
22/05/2017 | 9,389 | -0.02 ▼ | -0.18 | 9,406 | 10,500 | 9,000 | 7,256,000 | 68,021,400,000 |
21/05/2017 | 9,406 | 0.00 ■■ | 0.00 | 9,406 | 10,500 | 9,000 | 7,279,000 | 68,292,600,000 |
20/05/2017 | 9,406 | 0.00 ▼ | -0.02 | 9,408 | 10,000 | 9,000 | 7,679,000 | 72,072,600,000 |
19/05/2017 | 9,408 | 0.00 ▲ | 0.03 | 9,405 | 10,000 | 9,000 | 7,779,000 | 73,022,600,000 |
18/05/2017 | 9,405 | 0.01 ▲ | 0.05 | 9,400 | 10,000 | 9,000 | 8,717,600 | 81,805,940,000 |
17/05/2017 | 9,400 | 0.05 ▲ | 0.53 | 9,350 | 10,000 | 9,000 | 7,511,600 | 70,617,340,000 |
16/05/2017 | 9,350 | 0.01 ▲ | 0.13 | 9,338 | 10,000 | 8,800 | 8,522,600 | 79,876,740,000 |
15/05/2017 | 9,338 | 0.07 ▲ | 0.73 | 9,270 | 10,000 | 8,800 | 8,452,600 | 79,158,740,000 |
09/05/2017 | 9,269 | -0.06 ▼ | -0.68 | 9,332 | 11,000 | 8,700 | 4,839,600 | 45,312,440,000 |
08/05/2017 | 9,332 | -0.04 ▼ | -0.41 | 9,370 | 11,000 | 8,700 | 4,589,800 | 43,074,370,000 |
07/05/2017 | 9,370 | -0.05 ▼ | -0.50 | 9,417 | 11,000 | 8,700 | 3,090,900 | 29,394,270,000 |
06/05/2017 | 9,417 | 0.00 ▼ | -0.04 | 9,421 | 11,000 | 8,700 | 2,740,900 | 26,254,270,000 |
05/05/2017 | 9,421 | -0.02 ▼ | -0.19 | 9,439 | 11,000 | 8,700 | 2,615,900 | 25,126,770,000 |
04/05/2017 | 9,439 | 0.07 ▲ | 0.76 | 9,368 | 11,000 | 8,700 | 2,205,300 | 21,391,830,000 |
03/05/2017 | 9,368 | -0.02 ▼ | -0.17 | 9,384 | 10,400 | 8,900 | 2,165,300 | 20,271,830,000 |
02/05/2017 | 9,384 | -0.01 ▼ | -0.14 | 9,397 | 10,400 | 8,900 | 2,285,300 | 21,371,830,000 |
01/05/2017 | 9,397 | -0.01 ▼ | -0.13 | 9,409 | 10,400 | 9,000 | 3,305,000 | 31,076,000,000 |
30/04/2017 | 9,409 | -0.03 ▼ | -0.32 | 9,439 | 10,400 | 9,000 | 3,405,000 | 32,036,000,000 |
29/04/2017 | 9,439 | -0.01 ▼ | -0.05 | 9,444 | 10,400 | 9,000 | 3,555,000 | 33,496,000,000 |
28/04/2017 | 9,444 | -0.02 ▼ | -0.21 | 9,464 | 10,400 | 9,000 | 3,905,000 | 36,618,500,000 |
27/04/2017 | 9,464 | -0.12 ▼ | -1.29 | 9,588 | 10,400 | 9,000 | 4,655,000 | 43,593,500,000 |
26/04/2017 | 9,588 | -0.12 ▼ | -1.25 | 9,709 | 12,000 | 9,000 | 5,305,000 | 51,053,500,000 |
25/04/2017 | 9,709 | -0.02 ▼ | -0.22 | 9,730 | 12,000 | 9,000 | 3,705,000 | 36,191,500,000 |
24/04/2017 | 9,730 | -0.08 ▼ | -0.85 | 9,813 | 12,000 | 9,000 | 3,585,000 | 35,091,500,000 |
23/04/2017 | 9,813 | -0.03 ▼ | -0.31 | 9,844 | 12,000 | 9,000 | 2,465,000 | 24,474,500,000 |
22/04/2017 | 9,844 | -0.21 ▼ | -2.08 | 10,053 | 12,000 | 9,000 | 2,865,000 | 28,564,500,000 |
21/04/2017 | 10,053 | -0.14 ▼ | -1.33 | 10,189 | 12,200 | 9,000 | 2,885,000 | 29,045,500,000 |
20/04/2017 | 10,189 | -0.18 ▼ | -1.75 | 10,371 | 12,200 | 9,100 | 2,700,000 | 27,805,000,000 |
19/04/2017 | 10,371 | 0.03 ▲ | 0.32 | 10,338 | 12,200 | 9,700 | 1,950,000 | 20,830,000,000 |
18/04/2017 | 10,338 | -0.04 ▼ | -0.40 | 10,379 | 12,200 | 9,800 | 2,150,000 | 22,225,000,000 |
17/04/2017 | 10,379 | -0.17 ▼ | -1.65 | 10,553 | 12,200 | 9,800 | 2,020,000 | 20,931,000,000 |
16/04/2017 | 10,553 | -0.07 ▼ | -0.67 | 10,624 | 13,000 | 9,800 | 2,520,000 | 27,431,000,000 |
14/04/2017 | 10,680 | 0.14 ▲ | 1.35 | 10,538 | 13,000 | 9,800 | 2,070,000 | 22,981,000,000 |
13/04/2017 | 10,538 | 0.15 ▲ | 1.45 | 10,387 | 13,000 | 9,600 | 2,200,000 | 23,920,000,000 |
12/04/2017 | 10,387 | 0.10 ▲ | 0.93 | 10,291 | 13,000 | 9,600 | 2,675,000 | 28,412,000,000 |
11/04/2017 | 10,291 | -0.04 ▼ | -0.41 | 10,333 | 13,000 | 9,600 | 3,325,000 | 35,002,000,000 |
10/04/2017 | 10,333 | -0.09 ▼ | -0.82 | 10,418 | 13,000 | 9,600 | 2,975,000 | 31,797,000,000 |
09/04/2017 | 10,418 | -0.15 ▼ | -1.38 | 10,564 | 13,000 | 9,600 | 2,925,000 | 31,397,000,000 |
08/04/2017 | 10,564 | -0.04 ▼ | -0.38 | 10,604 | 13,000 | 9,400 | 3,592,345 | 38,345,085,000 |
07/04/2017 | 10,604 | 0.00 ■■ | 0.00 | 10,604 | 13,000 | 9,400 | 4,312,345 | 46,340,085,000 |
06/04/2017 | 10,604 | 0.09 ▲ | 0.81 | 10,519 | 13,000 | 9,400 | 4,312,345 | 46,340,085,000 |
05/04/2017 | 10,519 | -0.08 ▼ | -0.73 | 10,596 | 13,000 | 9,000 | 4,262,345 | 45,710,085,000 |
04/04/2017 | 10,596 | 0.23 ▲ | 2.23 | 10,365 | 13,000 | 8,800 | 4,737,345 | 51,748,085,000 |
03/04/2017 | 10,365 | 0.04 ▲ | 0.41 | 10,323 | 13,000 | 7,500 | 4,517,345 | 48,883,085,000 |
02/04/2017 | 10,323 | 0.06 ▲ | 0.57 | 10,265 | 13,000 | 7,500 | 4,017,345 | 43,233,085,000 |
01/04/2017 | 10,265 | 0.68 ▲ | 7.07 | 9,587 | 13,000 | 7,500 | 4,797,345 | 51,113,085,000 |
31/03/2017 | 9,587 | 0.25 ▲ | 2.64 | 9,340 | 12,000 | 7,500 | 5,465,000 | 54,556,500,000 |
30/03/2017 | 9,340 | 0.00 ■■ | 0.00 | 9,340 | 12,000 | 7,500 | 4,715,000 | 46,181,500,000 |
29/03/2017 | 9,340 | -0.04 ▼ | -0.41 | 9,378 | 12,000 | 7,500 | 4,715,000 | 46,181,500,000 |
28/03/2017 | 9,378 | 0.36 ▲ | 4.03 | 9,015 | 12,000 | 7,500 | 4,465,000 | 43,931,500,000 |
27/03/2017 | 9,015 | -0.31 ▼ | -3.27 | 9,320 | 11,500 | 7,500 | 3,165,000 | 29,816,500,000 |
26/03/2017 | 9,320 | 0.00 ■■ | 0.00 | 9,320 | 11,500 | 8,500 | 3,235,000 | 30,841,500,000 |
25/03/2017 | 9,320 | 0.17 ▲ | 1.86 | 9,150 | 11,500 | 8,500 | 3,235,000 | 30,841,500,000 |
24/03/2017 | 9,150 | -0.35 ▼ | -3.68 | 9,500 | 10,000 | 8,500 | 2,355,000 | 21,861,500,000 |
23/03/2017 | 9,500 | 0.85 ▲ | 9.83 | 8,650 | 9,500 | 9,500 | 500,000 | 4,750,000,000 |
22/03/2017 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 9,500 | 7,800 | 700,000 | 6,310,000,000 |
21/03/2017 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 9,500 | 7,800 | 700,000 | 6,310,000,000 |
20/03/2017 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 9,500 | 7,800 | 700,000 | 6,310,000,000 |
19/03/2017 | 8,650 | 0.85 ▲ | 10.90 | 7,800 | 9,500 | 7,800 | 700,000 | 6,310,000,000 |
18/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 200,000 | 1,560,000,000 |
17/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 200,000 | 1,560,000,000 |
16/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 380,000 | 2,964,000,000 |
15/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 380,000 | 2,964,000,000 |
14/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
13/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
12/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
11/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
10/03/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
09/03/2017 | 7,800 | -0.70 ▼ | -8.24 | 8,500 | 7,800 | 7,800 | 180,000 | 1,404,000,000 |
21/02/2017 | 8,500 | 0.78 ▲ | 10.03 | 7,725 | 8,500 | 8,500 | 500,000 | 4,250,000,000 |
20/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
19/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
18/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
17/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
16/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
15/02/2017 | 7,725 | 0.00 ■■ | 0.00 | 7,725 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
14/02/2017 | 7,725 | 0.26 ▲ | 3.46 | 7,467 | 8,500 | 7,400 | 1,040,000 | 8,284,000,000 |
13/02/2017 | 7,467 | 0.12 ▲ | 1.59 | 7,350 | 7,500 | 7,400 | 540,000 | 4,034,000,000 |
10/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
09/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
08/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
07/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
06/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
05/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
04/02/2017 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
03/02/2017 | 7,350 | 0.05 ▲ | 0.68 | 7,300 | 7,400 | 7,300 | 1,100,000 | 8,050,000,000 |
01/02/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
31/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
30/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
29/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
28/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
27/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
26/01/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
25/01/2017 | 7,300 | -0.70 ▼ | -8.75 | 8,000 | 7,300 | 7,300 | 200,000 | 1,460,000,000 |
20/01/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500,000 | 4,000,000,000 |
19/01/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500,000 | 4,000,000,000 |
18/01/2017 | 8,000 | -0.25 ▼ | -3.03 | 8,250 | 8,000 | 8,000 | 500,000 | 4,000,000,000 |
17/01/2017 | 8,250 | 0.08 ▲ | 1.02 | 8,167 | 8,500 | 8,000 | 1,000,000 | 8,250,000,000 |
16/01/2017 | 8,167 | 0.00 ■■ | 0.00 | 8,167 | 8,500 | 8,000 | 1,180,000 | 9,690,000,000 |
15/01/2017 | 8,167 | 0.00 ■■ | 0.00 | 8,167 | 8,500 | 8,000 | 1,180,000 | 9,690,000,000 |
14/01/2017 | 8,167 | 0.00 ■■ | 0.00 | 8,167 | 8,500 | 8,000 | 1,180,000 | 9,690,000,000 |
13/01/2017 | 8,167 | -0.21 ▼ | -2.48 | 8,375 | 8,500 | 8,000 | 1,180,000 | 9,690,000,000 |
12/01/2017 | 8,375 | 0.00 ■■ | 0.00 | 8,375 | 9,500 | 7,500 | 900,000 | 7,360,000,000 |
11/01/2017 | 8,375 | 0.00 ■■ | 0.00 | 8,375 | 9,500 | 7,500 | 900,000 | 7,360,000,000 |
10/01/2017 | 8,375 | 0.12 ▲ | 1.39 | 8,260 | 9,500 | 7,500 | 900,000 | 7,360,000,000 |
09/01/2017 | 8,260 | -0.07 ▼ | -0.78 | 8,325 | 9,500 | 7,500 | 1,800,000 | 14,380,000,000 |
08/01/2017 | 8,325 | 0.00 ■■ | 0.00 | 8,325 | 9,500 | 7,500 | 1,620,000 | 12,940,000,000 |
07/01/2017 | 8,325 | 0.15 ▲ | 1.77 | 8,180 | 9,500 | 7,500 | 1,620,000 | 12,940,000,000 |
06/01/2017 | 8,180 | -0.10 ▼ | -1.15 | 8,275 | 9,500 | 7,500 | 1,820,000 | 14,460,000,000 |
05/01/2017 | 8,275 | 0.44 ▲ | 5.55 | 7,840 | 10,000 | 7,500 | 2,130,000 | 16,870,000,000 |
04/01/2017 | 7,840 | 0.07 ▲ | 0.94 | 7,767 | 8,500 | 7,500 | 1,900,000 | 15,100,000,000 |
03/01/2017 | 7,767 | 0.13 ▲ | 1.66 | 7,640 | 8,500 | 7,400 | 1,950,000 | 15,470,000,000 |
02/01/2017 | 7,640 | 0.13 ▲ | 1.69 | 7,513 | 8,500 | 7,200 | 2,900,000 | 22,466,000,000 |
01/01/2017 | 7,513 | 0.00 ■■ | 0.00 | 7,513 | 7,900 | 7,200 | 1,500,000 | 11,196,000,000 |
31/12/2016 | 7,513 | 0.00 ■■ | 0.00 | 7,513 | 7,900 | 7,200 | 1,500,000 | 11,196,000,000 |
30/12/2016 | 7,513 | 0.01 ▲ | 0.17 | 7,500 | 7,900 | 7,200 | 1,500,000 | 11,196,000,000 |
29/12/2016 | 7,500 | 0.06 ▲ | 0.81 | 7,440 | 7,900 | 7,200 | 1,300,000 | 9,676,000,000 |
28/12/2016 | 7,440 | 0.00 ■■ | 0.00 | 7,440 | 7,900 | 7,200 | 1,000,000 | 7,366,000,000 |
27/12/2016 | 7,440 | -0.01 ▼ | -0.13 | 7,450 | 7,900 | 7,200 | 1,000,000 | 7,366,000,000 |
26/12/2016 | 7,450 | 1.25 ▲ | 20.16 | 6,200 | 7,900 | 7,200 | 950,000 | 6,996,000,000 |
22/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100,000 | 620,000,000 |
21/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100,000 | 620,000,000 |
20/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100,000 | 620,000,000 |
19/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100,000 | 620,000,000 |
18/12/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100,000 | 620,000,000 |
17/12/2016 | 6,200 | -0.15 ▼ | -2.36 | 6,350 | 6,200 | 6,200 | 100,000 | 620,000,000 |
16/12/2016 | 6,350 | 0.00 ■■ | 0.00 | 6,350 | 6,500 | 6,200 | 300,000 | 1,920,000,000 |
15/12/2016 | 6,350 | -0.15 ▼ | -2.31 | 6,500 | 6,500 | 6,200 | 300,000 | 1,920,000,000 |
14/12/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 20 |