
Vietnam Trading and Construction Development Investment Joint Stock Company
Mã CK: MBG 8.50 ■■ 0 (0%) (cập nhật 23:45 12/08/2022)
Đang giao dịch
MBG » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
12/08/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,300 | 1,210,100 | 10,285,850,000 |
11/08/2022 | 8,500 | -0.30 ▼ | -3.53 | 8,800 | 9,000 | 8,400 | 1,052,200 | 8,943,700,000 |
10/08/2022 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,600 | 699,600 | 6,156,480,000 |
09/08/2022 | 8,900 | 0.40 ▲ | 4.49 | 8,500 | 9,100 | 8,500 | 2,203,400 | 19,610,260,000 |
08/08/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,400 | 890,300 | 7,567,550,000 |
05/08/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,700 | 8,300 | 1,446,100 | 12,291,850,000 |
04/08/2022 | 8,400 | -0.30 ▼ | -3.57 | 8,700 | 8,800 | 8,400 | 962,700 | 8,086,680,000 |
03/08/2022 | 8,700 | 0.20 ▲ | 2.30 | 8,500 | 8,900 | 8,200 | 2,700,300 | 23,492,610,000 |
02/08/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,700 | 8,300 | 1,446,300 | 12,293,550,000 |
01/08/2022 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,600 | 8,000 | 1,026,500 | 8,622,600,000 |
29/07/2022 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,300 | 7,500 | 2,927,500 | 23,420,000,000 |
28/07/2022 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,500 | 555,800 | 4,224,080,000 |
27/07/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,300 | 663,900 | 4,979,250,000 |
26/07/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,400 | 440,100 | 3,300,750,000 |
25/07/2022 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,800 | 7,400 | 888,400 | 6,663,000,000 |
22/07/2022 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,500 | 520,100 | 4,056,780,000 |
21/07/2022 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,900 | 7,400 | 571,200 | 4,341,120,000 |
20/07/2022 | 7,600 | 0.40 ▲ | 5.26 | 7,200 | 7,800 | 7,200 | 1,090,800 | 8,290,080,000 |
19/07/2022 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 7,100 | 367,500 | 2,646,000,000 |
18/07/2022 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,400 | 7,100 | 639,700 | 4,669,810,000 |
15/07/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,000 | 429,700 | 3,050,870,000 |
14/07/2022 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,200 | 6,600 | 403,700 | 2,866,270,000 |
13/07/2022 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,500 | 7,200 | 712,400 | 5,200,520,000 |
12/07/2022 | 7,200 | 0.40 ▲ | 5.56 | 6,800 | 7,200 | 6,800 | 702,000 | 5,054,400,000 |
11/07/2022 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 6,800 | 6,500 | 547,700 | 3,724,360,000 |
08/07/2022 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,900 | 6,600 | 246,600 | 1,627,560,000 |
07/07/2022 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,300 | 360,800 | 2,345,200,000 |
06/07/2022 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,800 | 6,200 | 593,500 | 3,857,750,000 |
05/07/2022 | 6,700 | -0.20 ▼ | -2.99 | 6,900 | 7,100 | 6,700 | 381,800 | 2,558,060,000 |
04/07/2022 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,900 | 370,500 | 2,556,450,000 |
01/07/2022 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,500 | 409,400 | 2,824,860,000 |
30/06/2022 | 6,800 | -0.40 ▼ | -5.88 | 7,200 | 7,300 | 6,800 | 495,800 | 3,371,440,000 |
29/06/2022 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,000 | 517,100 | 3,723,120,000 |
28/06/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 6,900 | 724,900 | 5,146,790,000 |
27/06/2022 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,200 | 7,000 | 422,000 | 2,996,200,000 |
24/06/2022 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,800 | 463,000 | 3,194,700,000 |
23/06/2022 | 6,900 | 0.30 ▲ | 4.35 | 6,600 | 6,900 | 6,600 | 335,100 | 2,312,190,000 |
22/06/2022 | 6,600 | 0.40 ▲ | 6.06 | 6,200 | 6,800 | 6,300 | 649,200 | 4,284,720,000 |
21/06/2022 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,500 | 6,000 | 639,600 | 3,965,520,000 |
20/06/2022 | 6,300 | -0.50 ▼ | -7.94 | 6,800 | 7,000 | 6,300 | 804,900 | 5,070,870,000 |
17/06/2022 | 6,800 | -0.60 ▼ | -8.82 | 7,400 | 7,400 | 6,700 | 1,599,200 | 10,874,560,000 |
16/06/2022 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,600 | 7,300 | 1,103,200 | 8,163,680,000 |
15/06/2022 | 7,300 | -0.80 ▼ | -10.96 | 8,100 | 8,200 | 7,300 | 981,700 | 7,166,410,000 |
14/06/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 7,800 | 536,200 | 4,343,220,000 |
13/06/2022 | 8,100 | -0.90 ▼ | -11.11 | 9,000 | 8,900 | 8,100 | 901,700 | 7,303,770,000 |
10/06/2022 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,300 | 9,000 | 477,900 | 4,301,100,000 |
09/06/2022 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,600 | 9,200 | 381,600 | 3,548,880,000 |
08/06/2022 | 9,300 | 0.40 ▲ | 4.30 | 8,900 | 9,400 | 8,900 | 635,000 | 5,905,500,000 |
07/06/2022 | 8,900 | -0.40 ▼ | -4.49 | 9,300 | 9,300 | 8,700 | 854,100 | 7,601,490,000 |
06/06/2022 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,000 | 480,700 | 4,470,510,000 |
03/06/2022 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,500 | 9,200 | 671,600 | 6,245,880,000 |
02/06/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 871,600 | 8,280,200,000 |
01/06/2022 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,800 | 9,400 | 575,400 | 5,466,300,000 |
31/05/2022 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 10,100 | 9,700 | 843,800 | 8,269,240,000 |
30/05/2022 | 9,900 | 0.50 ▲ | 5.05 | 9,400 | 10,200 | 9,300 | 1,367,300 | 13,536,270,000 |
27/05/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,700 | 9,300 | 645,300 | 6,065,820,000 |
26/05/2022 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,400 | 9,200 | 809,500 | 7,609,300,000 |
25/05/2022 | 9,300 | 0.40 ▲ | 4.30 | 8,900 | 9,400 | 8,900 | 864,200 | 8,037,060,000 |
24/05/2022 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,700 | 602,600 | 5,363,140,000 |
23/05/2022 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,200 | 8,800 | 620,800 | 5,525,120,000 |
20/05/2022 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,100 | 8,800 | 728,100 | 6,552,900,000 |
19/05/2022 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,100 | 8,500 | 650,000 | 5,785,000,000 |
18/05/2022 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,400 | 8,900 | 874,700 | 7,959,770,000 |
17/05/2022 | 8,900 | 0.80 ▲ | 8.99 | 8,100 | 8,900 | 8,100 | 886,800 | 7,892,520,000 |
16/05/2022 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,700 | 8,000 | 715,700 | 5,797,170,000 |
13/05/2022 | 8,000 | -0.80 ▼ | -10.00 | 8,800 | 9,100 | 8,000 | 1,460,900 | 11,687,200,000 |
12/05/2022 | 8,800 | -0.80 ▼ | -9.09 | 9,600 | 9,600 | 8,800 | 984,400 | 8,662,720,000 |
11/05/2022 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,600 | 9,200 | 439,500 | 4,219,200,000 |
10/05/2022 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,300 | 8,400 | 876,400 | 8,150,520,000 |
09/05/2022 | 9,100 | -0.90 ▼ | -9.89 | 10,000 | 10,000 | 9,000 | 1,281,700 | 11,663,470,000 |
29/04/2022 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 11,000 | 10,300 | 1,181,400 | 12,759,120,000 |
28/04/2022 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,400 | 843,200 | 8,853,600,000 |
27/04/2022 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,700 | 9,900 | 566,500 | 6,004,900,000 |
26/04/2022 | 10,300 | 0.70 ▲ | 6.80 | 9,600 | 10,300 | 9,000 | 1,154,200 | 11,888,260,000 |
25/04/2022 | 10,900 | 0.30 ▲ | 2.75 | 10,600 | 10,900 | 10,600 | 23,500 | 256,150,000 |
23/04/2022 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 11,400 | 10,200 | 149,970 | 1,589,682,000 |
22/04/2022 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 11,400 | 10,200 | 149,970 | 1,589,682,000 |
21/04/2022 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,300 | 9,900 | 158,870 | 1,699,909,000 |
20/04/2022 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,600 | 9,800 | 190,190 | 2,092,090,000 |
19/04/2022 | 10,600 | -1.10 ▼ | -10.38 | 11,700 | 12,100 | 10,600 | 138,940 | 1,472,764,000 |
18/04/2022 | 11,700 | -1.00 ▼ | -8.55 | 12,700 | 12,700 | 11,500 | 181,590 | 2,124,603,000 |
16/04/2022 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,300 | 12,500 | 93,300 | 1,184,910,000 |
15/04/2022 | 12,700 | -0.40 ▼ | -3.15 | 13,100 | 13,300 | 12,500 | 933,000 | 11,849,100,000 |
14/04/2022 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 13,000 | 942,900 | 12,351,990,000 |
13/04/2022 | 13,100 | 0.80 ▲ | 6.11 | 12,300 | 13,100 | 12,200 | 1,064,100 | 13,939,710,000 |
12/04/2022 | 12,300 | -0.60 ▼ | -4.88 | 12,900 | 13,000 | 12,200 | 1,609,200 | 19,793,160,000 |
08/04/2022 | 12,900 | -0.50 ▼ | -3.88 | 13,400 | 13,700 | 12,900 | 2,285,200 | 29,479,080,000 |
07/04/2022 | 13,400 | -0.80 ▼ | -5.97 | 14,200 | 14,400 | 13,400 | 2,358,200 | 31,599,880,000 |
06/04/2022 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,900 | 14,200 | 1,787,700 | 25,385,340,000 |
05/04/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,600 | 907,600 | 13,432,480,000 |
04/04/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,100 | 14,800 | 919,000 | 13,601,200,000 |
01/04/2022 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,900 | 14,400 | 1,377,300 | 20,384,040,000 |
31/03/2022 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,900 | 14,400 | 1,912,300 | 27,919,580,000 |
30/03/2022 | 14,500 | -1.20 ▼ | -8.28 | 15,700 | 15,700 | 14,300 | 4,034,000 | 58,493,000,000 |
29/03/2022 | 15,700 | 0.50 ▲ | 3.18 | 15,200 | 15,900 | 15,200 | 1,984,400 | 31,155,080,000 |
28/03/2022 | 15,200 | -0.90 ▼ | -5.92 | 16,100 | 16,100 | 15,100 | 3,394,200 | 51,591,840,000 |
25/03/2022 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,500 | 15,300 | 4,371,200 | 70,376,320,000 |
24/03/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,400 | 1,929,100 | 29,901,050,000 |
23/03/2022 | 15,500 | 0.60 ▲ | 3.87 | 14,900 | 15,900 | 14,900 | 4,092,400 | 63,432,200,000 |
22/03/2022 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,300 | 14,800 | 2,005,800 | 29,886,420,000 |
21/03/2022 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 14,500 | 1,588,100 | 23,980,310,000 |
18/03/2022 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,500 | 15,000 | 1,694,800 | 25,422,000,000 |
17/03/2022 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,800 | 14,900 | 4,579,600 | 69,151,960,000 |
16/03/2022 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 15,200 | 14,800 | 1,507,500 | 22,461,750,000 |
15/03/2022 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,900 | 14,400 | 1,284,600 | 18,755,160,000 |
14/03/2022 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,200 | 14,400 | 1,755,800 | 25,810,260,000 |
11/03/2022 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,700 | 14,700 | 2,859,900 | 42,326,520,000 |
10/03/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,800 | 15,000 | 2,382,700 | 35,740,500,000 |
09/03/2022 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,400 | 14,500 | 2,145,400 | 32,181,000,000 |
08/03/2022 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,900 | 15,100 | 2,144,500 | 32,596,400,000 |
07/03/2022 | 15,500 | 0.40 ▲ | 2.58 | 15,100 | 16,000 | 14,800 | 2,370,600 | 36,744,300,000 |
04/03/2022 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,900 | 14,700 | 2,384,200 | 36,001,420,000 |
03/03/2022 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,400 | 1,907,600 | 28,423,240,000 |
02/03/2022 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,300 | 14,600 | 1,589,900 | 23,689,510,000 |
01/03/2022 | 15,100 | 1.30 ▲ | 8.61 | 13,800 | 15,100 | 13,800 | 4,977,000 | 75,152,700,000 |
28/02/2022 | 13,800 | 0.80 ▲ | 5.80 | 13,000 | 13,800 | 12,700 | 1,836,700 | 25,346,460,000 |
25/02/2022 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,200 | 12,800 | 852,100 | 11,077,300,000 |
24/02/2022 | 12,800 | -0.80 ▼ | -6.25 | 13,600 | 13,700 | 12,300 | 2,413,000 | 30,886,400,000 |
23/02/2022 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,800 | 13,400 | 1,223,200 | 16,635,520,000 |
22/02/2022 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 14,000 | 13,300 | 1,690,700 | 22,824,450,000 |
21/02/2022 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,700 | 1,056,000 | 14,784,000,000 |
18/02/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,300 | 13,400 | 1,281,400 | 17,811,460,000 |
17/02/2022 | 13,800 | 0.70 ▲ | 5.07 | 13,100 | 13,900 | 13,100 | 1,897,900 | 26,191,020,000 |
16/02/2022 | 13,100 | 0.50 ▲ | 3.82 | 12,600 | 13,300 | 12,800 | 1,005,800 | 13,175,980,000 |
15/02/2022 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,400 | 696,500 | 8,775,900,000 |
14/02/2022 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,100 | 12,600 | 989,800 | 12,471,480,000 |
11/02/2022 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 13,000 | 688,500 | 9,019,350,000 |
10/02/2022 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 12,900 | 754,500 | 9,959,400,000 |
09/02/2022 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,400 | 12,800 | 745,700 | 9,843,240,000 |
08/02/2022 | 13,100 | 0.30 ▲ | 2.29 | 12,800 | 13,300 | 12,800 | 734,800 | 9,625,880,000 |
07/02/2022 | 12,800 | 0.70 ▲ | 5.47 | 12,100 | 13,300 | 12,100 | 613,300 | 7,850,240,000 |
28/01/2022 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,400 | 11,800 | 746,100 | 9,027,810,000 |
27/01/2022 | 11,900 | -0.40 ▼ | -3.36 | 12,300 | 12,600 | 11,900 | 557,800 | 6,637,820,000 |
26/01/2022 | 12,300 | -0.30 ▼ | -2.44 | 12,600 | 13,000 | 12,300 | 661,900 | 8,141,370,000 |
25/01/2022 | 12,600 | 0.80 ▲ | 6.35 | 11,800 | 12,800 | 11,400 | 974,600 | 12,279,960,000 |
24/01/2022 | 11,800 | -1.30 ▼ | -11.02 | 13,100 | 13,200 | 11,800 | 1,389,700 | 16,398,460,000 |
21/01/2022 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,500 | 13,000 | 1,133,600 | 14,850,160,000 |
20/01/2022 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 12,000 | 942,300 | 12,155,670,000 |
19/01/2022 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,500 | 11,100 | 1,233,200 | 14,551,760,000 |
18/01/2022 | 11,800 | -1.30 ▼ | -11.02 | 13,100 | 13,100 | 11,800 | 2,531,400 | 29,870,520,000 |
17/01/2022 | 13,100 | -1.40 ▼ | -10.69 | 14,500 | 14,900 | 13,100 | 2,322,700 | 30,427,370,000 |
14/01/2022 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 15,300 | 13,500 | 1,567,600 | 22,730,200,000 |
13/01/2022 | 14,800 | -1.60 ▼ | -10.81 | 16,400 | 16,600 | 14,800 | 2,556,200 | 37,831,760,000 |
12/01/2022 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 14,800 | 4,106,500 | 67,346,600,000 |
11/01/2022 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 16,900 | 16,000 | 2,728,700 | 44,750,680,000 |
10/01/2022 | 16,600 | -0.80 ▼ | -4.82 | 17,400 | 18,000 | 16,600 | 4,427,300 | 73,493,180,000 |
07/01/2022 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 18,500 | 17,300 | 3,490,300 | 60,731,220,000 |
06/01/2022 | 17,700 | 1.60 ▲ | 9.04 | 16,100 | 17,700 | 15,700 | 4,983,200 | 88,202,640,000 |
05/01/2022 | 16,100 | 0.40 ▲ | 2.48 | 15,700 | 16,500 | 14,800 | 6,648,200 | 107,036,020,000 |
04/01/2022 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,800 | 15,300 | 2,253,200 | 35,375,240,000 |
31/12/2021 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,700 | 15,800 | 1,977,900 | 31,250,820,000 |
30/12/2021 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 17,000 | 15,600 | 3,176,500 | 52,412,250,000 |
29/12/2021 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,100 | 16,300 | 2,633,800 | 42,930,940,000 |
22/12/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 17,000 | 15,900 | 4,387,800 | 71,082,360,000 |
21/12/2021 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 17,000 | 15,800 | 2,367,300 | 38,586,990,000 |
20/12/2021 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 17,200 | 15,600 | 2,558,800 | 41,196,680,000 |
17/12/2021 | 16,300 | 1.00 ▲ | 6.13 | 15,300 | 16,800 | 15,300 | 5,457,700 | 88,960,510,000 |
16/12/2021 | 15,300 | 0.90 ▲ | 5.88 | 14,400 | 15,500 | 14,100 | 2,883,400 | 44,116,020,000 |
15/12/2021 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 15,100 | 14,300 | 1,400,700 | 20,170,080,000 |
14/12/2021 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,500 | 14,800 | 1,799,700 | 26,635,560,000 |
13/12/2021 | 14,800 | 1.30 ▲ | 8.78 | 13,500 | 14,800 | 13,500 | 3,398,600 | 50,299,280,000 |
10/12/2021 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 14,100 | 13,500 | 1,201,500 | 16,220,250,000 |
09/12/2021 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 14,200 | 13,400 | 1,391,900 | 19,208,220,000 |
08/12/2021 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,400 | 892,700 | 12,051,450,000 |
07/12/2021 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,600 | 13,000 | 840,400 | 11,345,400,000 |
06/12/2021 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,400 | 12,800 | 1,655,800 | 21,525,400,000 |
03/12/2021 | 13,300 | -0.80 ▼ | -6.02 | 14,100 | 14,200 | 13,300 | 1,656,800 | 22,035,440,000 |
02/12/2021 | 14,100 | -0.40 ▼ | -2.84 | 14,500 | 14,800 | 14,000 | 1,624,700 | 22,908,270,000 |
01/12/2021 | 14,500 | 1.20 ▲ | 8.28 | 13,300 | 14,600 | 13,000 | 2,229,100 | 32,321,950,000 |
30/11/2021 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 14,000 | 13,200 | 1,391,200 | 18,502,960,000 |
29/11/2021 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,800 | 12,400 | 1,340,500 | 17,694,600,000 |
26/11/2021 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 14,000 | 13,200 | 1,447,700 | 19,254,410,000 |
25/11/2021 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,900 | 13,200 | 1,310,500 | 17,953,850,000 |
24/11/2021 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 14,200 | 13,500 | 1,639,400 | 22,131,900,000 |
23/11/2021 | 13,800 | 0.50 ▲ | 3.62 | 13,300 | 14,000 | 12,000 | 1,816,200 | 25,063,560,000 |
22/11/2021 | 13,300 | -1.10 ▼ | -8.27 | 14,400 | 14,700 | 13,300 | 2,497,000 | 33,210,100,000 |
19/11/2021 | 14,400 | -1.10 ▼ | -7.64 | 15,500 | 16,200 | 14,000 | 3,649,200 | 52,548,480,000 |
18/11/2021 | 15,500 | 0.80 ▲ | 5.16 | 14,700 | 15,900 | 14,400 | 3,659,500 | 56,722,250,000 |
17/11/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,000 | 1,419,700 | 20,869,590,000 |
16/11/2021 | 14,700 | -0.70 ▼ | -4.76 | 15,400 | 15,400 | 14,200 | 2,146,000 | 31,546,200,000 |
15/11/2021 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,800 | 14,200 | 4,512,800 | 69,497,120,000 |
12/11/2021 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,600 | 14,000 | 2,010,300 | 28,948,320,000 |
11/11/2021 | 14,100 | -0.50 ▼ | -3.55 | 14,600 | 15,100 | 13,900 | 2,521,800 | 35,557,380,000 |
10/11/2021 | 14,600 | 1.30 ▲ | 8.90 | 13,300 | 14,600 | 13,600 | 3,621,300 | 52,870,980,000 |
09/11/2021 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,900 | 13,200 | 2,492,500 | 33,150,250,000 |
08/11/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,200 | 13,500 | 1,899,600 | 26,024,520,000 |
05/11/2021 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,200 | 13,400 | 1,748,300 | 23,776,880,000 |
04/11/2021 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 14,000 | 12,600 | 312,530 | 4,250,408,000 |
03/11/2021 | 13,900 | -1.50 ▼ | -10.79 | 15,400 | 15,800 | 13,900 | 5,564,400 | 77,345,160,000 |
02/11/2021 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,700 | 14,900 | 2,040,900 | 31,429,860,000 |
01/11/2021 | 15,400 | 1.10 ▲ | 7.14 | 14,300 | 15,700 | 14,300 | 2,726,500 | 41,988,100,000 |
29/10/2021 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 15,200 | 14,200 | 2,009,400 | 28,734,420,000 |
28/10/2021 | 14,300 | 1.30 ▲ | 9.09 | 13,000 | 14,300 | 12,900 | 3,380,500 | 48,341,150,000 |
27/10/2021 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,800 | 12,900 | 268,140 | 3,485,820,000 |
26/10/2021 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,600 | 12,600 | 2,185,600 | 29,068,480,000 |
25/10/2021 | 12,900 | -0.40 ▼ | -3.10 | 13,300 | 14,200 | 12,900 | 2,095,800 | 27,035,820,000 |
22/10/2021 | 13,300 | 0.80 ▲ | 6.02 | 12,500 | 13,400 | 11,900 | 3,777,200 | 50,236,760,000 |
21/10/2021 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 13,800 | 12,500 | 3,390,600 | 42,382,500,000 |
20/10/2021 | 12,600 | 1.10 ▲ | 8.73 | 11,500 | 12,600 | 11,800 | 2,750,500 | 34,656,300,000 |
19/10/2021 | 11,500 | 1.00 ▲ | 8.70 | 10,500 | 11,500 | 10,500 | 2,677,500 | 30,791,250,000 |
18/10/2021 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,300 | 1,411,600 | 14,821,800,000 |
15/10/2021 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,800 | 10,300 | 2,095,000 | 21,997,500,000 |
14/10/2021 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 11,200 | 10,600 | 1,365,900 | 14,615,130,000 |
13/10/2021 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,900 | 10,300 | 804,000 | 8,683,200,000 |
12/10/2021 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 11,100 | 9,700 | 1,870,800 | 19,456,320,000 |
11/10/2021 | 10,200 | -1.10 ▼ | -10.78 | 11,300 | 11,500 | 10,200 | 3,286,100 | 33,518,220,000 |
08/10/2021 | 11,300 | -0.30 ▼ | -2.65 | 11,600 | 11,700 | 11,300 | 1,233,200 | 13,935,160,000 |
07/10/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,900 | 11,400 | 654,100 | 7,652,970,000 |
06/10/2021 | 11,600 | 0.50 ▲ | 4.31 | 11,100 | 11,900 | 10,800 | 1,472,400 | 17,079,840,000 |
05/10/2021 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 10,600 | 1,394,900 | 15,483,390,000 |
04/10/2021 | 11,200 | 0.10 ▲ | 0.89 | 10,500 | 12,100 | 11,000 | 1,300,700 | 14,567,840,000 |
01/10/2021 | 11,100 | 0.60 ▲ | 5.41 | 10,500 | 11,500 | 10,100 | 2,536,000 | 28,149,600,000 |
30/09/2021 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,900 | 9,900 | 1,322,900 | 13,890,450,000 |
29/09/2021 | 10,500 | -0.60 ▼ | -5.71 | 11,100 | 11,900 | 10,500 | 1,557,200 | 16,350,600,000 |
28/09/2021 | 11,100 | 1.00 ▲ | 9.01 | 11,200 | 11,100 | 9,100 | 6,504,900 | 72,204,390,000 |
27/09/2021 | 10,100 | -1.10 ▼ | -10.89 | 11,200 | 10,500 | 10,100 | 2,007,200 | 20,272,720,000 |
24/09/2021 | 11,200 | -1.20 ▼ | -10.71 | 12,400 | 11,700 | 11,200 | 1,983,500 | 22,215,200,000 |
23/09/2021 | 12,400 | -1.30 ▼ | -10.48 | 13,700 | 13,900 | 12,400 | 5,233,600 | 64,896,640,000 |
22/09/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 14,900 | 13,300 | 3,699,300 | 50,680,410,000 |
21/09/2021 | 13,600 | 1.20 ▲ | 8.82 | 12,400 | 13,600 | 11,800 | 4,184,300 | 56,906,480,000 |
20/09/2021 | 12,400 | 1.10 ▲ | 8.87 | 11,300 | 12,400 | 11,300 | 4,028,500 | 49,953,400,000 |
17/09/2021 | 11,300 | 1.00 ▲ | 8.85 | 10,300 | 11,300 | 9,700 | 3,578,600 | 40,438,180,000 |
16/09/2021 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 11,600 | 10,000 | 3,748,500 | 38,609,550,000 |
15/09/2021 | 10,600 | 0.90 ▲ | 8.49 | 9,700 | 10,600 | 9,100 | 6,633,700 | 70,317,220,000 |
14/09/2021 | 9,700 | 0.80 ▲ | 8.25 | 8,900 | 9,700 | 9,000 | 5,047,500 | 48,960,750,000 |
13/09/2021 | 8,900 | 0.80 ▲ | 8.99 | 8,100 | 8,900 | 8,100 | 4,979,400 | 44,316,660,000 |
10/09/2021 | 8,100 | 0.70 ▲ | 8.64 | 7,400 | 8,100 | 7,400 | 5,428,900 | 43,974,090,000 |
09/09/2021 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,300 | 994,000 | 7,355,600,000 |
08/09/2021 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,600 | 7,200 | 1,208,400 | 8,821,320,000 |
07/09/2021 | 7,300 | -0.40 ▼ | -5.48 | 7,700 | 7,900 | 7,100 | 2,824,100 | 20,615,930,000 |
06/09/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 8,000 | 7,400 | 1,695,600 | 13,056,120,000 |
01/09/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 1,525,300 | 11,592,280,000 |
31/08/2021 | 7,600 | 0.50 ▲ | 6.58 | 7,100 | 7,800 | 7,200 | 4,677,200 | 35,546,720,000 |
30/08/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,300 | 7,000 | 1,319,200 | 9,366,320,000 |
27/08/2021 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,100 | 6,500 | 1,383,400 | 9,683,800,000 |
26/08/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 495,500 | 3,270,300,000 |
25/08/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 268,000 | 1,742,000,000 |
24/08/2021 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,400 | 697,000 | 4,530,500,000 |
23/08/2021 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 6,600 | 6,400 | 1,062,100 | 6,797,440,000 |
20/08/2021 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 7,000 | 6,300 | 1,763,600 | 11,639,760,000 |
19/08/2021 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,700 | 850,400 | 5,867,760,000 |
18/08/2021 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,100 | 6,900 | 531,100 | 3,664,590,000 |
17/08/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,200 | 6,900 | 978,700 | 6,850,900,000 |
16/08/2021 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,100 | 6,900 | 1,204,600 | 8,552,660,000 |
13/08/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 993,200 | 6,753,760,000 |
12/08/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 657,800 | 4,473,040,000 |
11/08/2021 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,900 | 6,700 | 534,900 | 3,637,320,000 |
10/08/2021 | 6,700 | -0.20 ▼ | -2.99 | 6,900 | 6,900 | 6,600 | 799,100 | 5,353,970,000 |
09/08/2021 | 6,900 | 0.50 ▲ | 7.25 | 6,400 | 6,900 | 6,400 | 1,629,000 | 11,240,100,000 |
06/08/2021 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 548,900 | 3,512,960,000 |
05/08/2021 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 688,700 | 4,407,680,000 |
04/08/2021 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,500 | 6,300 | 626,000 | 4,006,400,000 |
03/08/2021 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 443,400 | 2,793,420,000 |
02/08/2021 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,500 | 6,000 | 1,034,400 | 6,516,720,000 |
30/07/2021 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 346,300 | 2,077,800,000 |
29/07/2021 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 407,200 | 2,443,200,000 |
28/07/2021 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,100 | 5,900 | 173,300 | 1,039,800,000 |
27/07/2021 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,100 | 5,900 | 361,600 | 2,133,440,000 |
26/07/2021 | 6,000 | 0.10 ▲ | 1.67 | 6,100 | 6,000 | 5,700 | 315,200 | 1,891,200,000 |
23/07/2021 | 5,900 | -0.20 ▼ | -3.39 | 6,100 | 6,100 | 5,900 | 306,800 | 1,810,120,000 |
22/07/2021 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,100 | 5,800 | 382,800 | 2,335,080,000 |
21/07/2021 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,900 | 340,600 | 2,009,540,000 |
20/07/2021 | 5,900 | 0.30 ▲ | 5.08 | 5,600 | 5,900 | 5,400 | 507,300 | 2,993,070,000 |
19/07/2021 | 5,600 | -0.40 ▼ | -7.14 | 6,000 | 6,200 | 5,500 | 679,800 | 3,806,880,000 |
16/07/2021 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,500 | 6,300 | 532,800 | 3,356,640,000 |
15/07/2021 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,500 | 6,200 | 269,400 | 1,751,100,000 |
14/07/2021 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,500 | 6,200 | 451,400 | 2,843,820,000 |
13/07/2021 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,500 | 6,000 | 879,300 | 5,715,450,000 |
12/07/2021 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,700 | 6,100 | 1,657,100 | 10,108,310,000 |
09/07/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,400 | 843,500 | 5,651,450,000 |
08/07/2021 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 7,000 | 6,600 | 677,200 | 4,604,960,000 |
07/07/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,400 | 894,200 | 5,901,720,000 |
06/07/2021 | 6,600 | -0.20 ▼ | -3.03 | 6,800 | 7,000 | 6,600 | 964,600 | 6,366,360,000 |
05/07/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,100 | 6,700 | 1,162,700 | 7,906,360,000 |
02/07/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,200 | 7,000 | 1,001,500 | 7,010,500,000 |
01/07/2021 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,300 | 7,100 | 849,700 | 6,032,870,000 |
30/06/2021 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 720,200 | 5,185,440,000 |
29/06/2021 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 7,200 | 759,400 | 5,467,680,000 |
28/06/2021 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,200 | 927,600 | 6,771,480,000 |
25/06/2021 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,500 | 7,200 | 1,137,700 | 8,305,210,000 |
24/06/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 749,700 | 5,547,780,000 |
23/06/2021 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,800 | 7,300 | 1,293,300 | 9,699,750,000 |
22/06/2021 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 8,000 | 7,600 | 2,108,400 | 16,234,680,000 |
21/06/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,900 | 7,500 | 1,493,800 | 11,502,260,000 |
18/06/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,800 | 7,600 | 987,900 | 7,508,040,000 |
17/06/2021 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,800 | 7,200 | 1,824,300 | 14,047,110,000 |
16/06/2021 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,300 | 965,200 | 7,045,960,000 |
15/06/2021 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,400 | 584,200 | 4,381,500,000 |
14/06/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,700 | 7,400 | 1,666,000 | 12,495,000,000 |
11/06/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,200 | 1,650,900 | 12,216,660,000 |
10/06/2021 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,700 | 7,400 | 1,100,200 | 8,141,480,000 |
09/06/2021 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,700 | 7,400 | 879,600 | 6,684,960,000 |
08/06/2021 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 8,100 | 7,500 | 3,465,200 | 25,989,000,000 |
07/06/2021 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,600 | 7,000 | 1,777,700 | 13,332,750,000 |
04/06/2021 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,600 | 7,200 | 1,297,100 | 9,468,830,000 |
03/06/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,200 | 1,381,000 | 10,357,500,000 |
02/06/2021 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,100 | 1,249,600 | 9,247,040,000 |
01/06/2021 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,300 | 6,700 | 1,547,700 | 10,833,900,000 |
31/05/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,600 | 1,161,700 | 7,899,560,000 |
28/05/2021 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,900 | 6,600 | 748,900 | 5,092,520,000 |
27/05/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 7,000 | 6,700 | 887,600 | 5,946,920,000 |
26/05/2021 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 7,000 | 6,800 | 1,046,600 | 7,116,880,000 |
25/05/2021 | 6,900 | -0.30 ▼ | -4.35 | 7,200 | 7,200 | 6,800 | 1,017,700 | 7,022,130,000 |
24/05/2021 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,300 | 7,000 | 773,000 | 5,565,600,000 |
21/05/2021 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 6,200 | 2,042,500 | 14,297,500,000 |
20/05/2021 | 6,400 | -0.40 ▼ | -6.25 | 6,800 | 6,800 | 6,400 | 2,371,800 | 15,179,520,000 |
19/05/2021 | 6,800 | -0.40 ▼ | -5.88 | 7,200 | 7,200 | 6,800 | 2,061,200 | 14,016,160,000 |
18/05/2021 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,400 | 7,200 | 1,183,300 | 8,519,760,000 |
17/05/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,300 | 793,700 | 5,873,380,000 |
14/05/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 901,700 | 6,672,580,000 |
13/05/2021 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 1,032,700 | 7,745,250,000 |
12/05/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,300 | 670,000 | 5,025,000,000 |
11/05/2021 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,700 | 7,300 | 1,614,000 | 11,943,600,000 |
10/05/2021 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,200 | 1,858,700 | 13,568,510,000 |
07/05/2021 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,700 | 7,400 | 1,400,900 | 10,506,750,000 |
06/05/2021 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 8,100 | 7,700 | 836,400 | 6,440,280,000 |
05/05/2021 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 8,100 | 7,400 | 1,613,700 | 12,748,230,000 |
04/05/2021 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,800 | 7,300 | 437,600 | 3,238,240,000 |
29/04/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,500 | 683,500 | 5,262,950,000 |
28/04/2021 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,900 | 7,400 | 1,612,700 | 12,256,520,000 |
27/04/2021 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,500 | 1,092,900 | 8,524,620,000 |
26/04/2021 | 7,800 | -0.50 ▼ | -6.41 | 8,300 | 8,400 | 7,700 | 1,117,100 | 8,713,380,000 |
23/04/2021 | 8,300 | 0.60 ▲ | 7.23 | 7,700 | 8,400 | 7,100 | 2,646,100 | 21,962,630,000 |
22/04/2021 | 7,700 | -0.80 ▼ | -10.39 | 8,500 | 8,500 | 7,700 | 3,549,000 | 27,327,300,000 |
20/04/2021 | 8,500 | -0.20 ▼ | -2.35 | 8,700 | 8,800 | 8,400 | 1,688,900 | 14,355,650,000 |
19/04/2021 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,900 | 8,200 | 2,156,900 | 18,765,030,000 |
16/04/2021 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,200 | 8,400 | 4,205,000 | 37,004,000,000 |
15/04/2021 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,500 | 9,000 | 1,746,600 | 16,068,720,000 |
14/04/2021 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 9,500 | 8,800 | 3,172,800 | 29,824,320,000 |
13/04/2021 | 9,100 | -0.70 ▼ | -7.69 | 9,800 | 9,900 | 9,000 | 5,134,500 | 46,723,950,000 |
12/04/2021 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 10,200 | 9,300 | 3,310,700 | 32,444,860,000 |
09/04/2021 | 9,600 | 0.40 ▲ | 4.17 | 9,200 | 9,800 | 9,000 | 2,309,700 | 22,173,120,000 |
08/04/2021 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,600 | 8,900 | 3,461,500 | 31,845,800,000 |
07/04/2021 | 9,400 | 0.80 ▲ | 8.51 | 8,600 | 9,400 | 8,500 | 3,963,800 | 37,259,720,000 |
06/04/2021 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 8,900 | 8,600 | 3,016,500 | 25,941,900,000 |
05/04/2021 | 8,800 | 0.70 ▲ | 7.95 | 8,200 | 8,800 | 7,900 | 4,803,800 | 42,273,440,000 |
02/04/2021 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,400 | 8,000 | 2,031,900 | 16,458,390,000 |
01/04/2021 | 8,200 | 0.50 ▲ | 6.10 | 7,700 | 8,300 | 7,700 | 3,656,100 | 29,980,020,000 |
31/03/2021 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 8,000 | 7,200 | 4,765,100 | 36,691,270,000 |
30/03/2021 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,500 | 7,300 | 1,338,700 | 9,772,510,000 |
29/03/2021 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,100 | 1,325,400 | 9,807,960,000 |
26/03/2021 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 6,600 | 2,829,800 | 20,657,540,000 |
25/03/2021 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,100 | 1,973,900 | 14,212,080,000 |
24/03/2021 | 7,200 | -0.40 ▼ | -5.56 | 7,600 | 7,600 | 7,100 | 2,954,300 | 21,270,960,000 |
23/03/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,800 | 7,400 | 1,739,000 | 13,216,400,000 |
22/03/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,500 | 1,411,600 | 10,869,320,000 |
19/03/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 1,103,400 | 8,385,840,000 |
18/03/2021 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 1,365,300 | 10,512,810,000 |
17/03/2021 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,900 | 7,600 | 1,187,500 | 9,143,750,000 |
16/03/2021 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,900 | 7,600 | 1,493,800 | 11,352,880,000 |
15/03/2021 | 7,900 | 0.50 ▲ | 6.33 | 7,400 | 8,000 | 7,300 | 4,275,100 | 33,773,290,000 |
12/03/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,300 | 1,562,000 | 11,558,800,000 |
11/03/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,700 | 7,400 | 1,297,400 | 9,730,500,000 |
10/03/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 1,560,900 | 11,550,660,000 |
09/03/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,200 | 1,551,800 | 11,483,320,000 |
08/03/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,700 | 7,400 | 1,578,500 | 11,838,750,000 |
05/03/2021 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,100 | 1,343,200 | 9,939,680,000 |
04/03/2021 | 7,300 | -0.30 ▼ | -4.11 | 7,600 | 7,700 | 7,000 | 2,295,900 | 16,760,070,000 |
03/03/2021 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,900 | 7,300 | 2,669,100 | 20,285,160,000 |
02/03/2021 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,400 | 7,000 | 1,297,100 | 9,468,830,000 |
01/03/2021 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,000 | 2,000,700 | 14,204,970,000 |
26/02/2021 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,800 | 2,070,400 | 14,699,840,000 |
25/02/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,300 | 6,800 | 2,056,800 | 14,603,280,000 |
24/02/2021 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,700 | 6,900 | 2,096,400 | 14,674,800,000 |
23/02/2021 | 7,500 | 0.60 ▲ | 8.00 | 6,900 | 7,500 | 6,900 | 2,652,100 | 19,890,750,000 |
22/02/2021 | 6,900 | 0.60 ▲ | 8.70 | 6,300 | 6,900 | 6,300 | 3,041,600 | 20,987,040,000 |
19/02/2021 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 500,200 | 3,101,240,000 |
18/02/2021 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,500 | 6,200 | 1,091,600 | 6,767,920,000 |
17/02/2021 | 6,400 | 0.50 ▲ | 7.81 | 5,900 | 6,400 | 5,900 | 821,600 | 5,258,240,000 |
09/02/2021 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 6,000 | 5,600 | 984,100 | 5,806,190,000 |
08/02/2021 | 5,700 | -0.50 ▼ | -8.77 | 6,200 | 6,200 | 5,600 | 1,584,600 | 9,032,220,000 |
05/02/2021 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,100 | 801,700 | 4,970,540,000 |
05/01/2021 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,500 | 6,200 | 1,163,800 | 7,564,700,000 |
04/01/2021 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,600 | 6,200 | 2,323,200 | 14,868,480,000 |
31/12/2020 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,700 | 6,300 | 4,524,900 | 29,411,850,000 |
30/12/2020 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 5,600 | 4,378,300 | 26,707,630,000 |
29/12/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 165,110 | 924,616,000 |
28/12/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 163,020 | 912,912,000 |
27/12/2020 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,300 | 162,810 | 895,455,000 |
25/12/2020 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,300 | 162,810 | 895,455,000 |
24/12/2020 | 5,400 | -0.30 ▼ | -5.56 | 5,700 | 5,800 | 5,200 | 216,880 | 1,171,152,000 |
23/12/2020 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 6,000 | 5,600 | 259,980 | 1,481,886,000 |
22/12/2020 | 5,800 | 0.40 ▲ | 6.90 | 5,400 | 5,800 | 5,400 | 495,970 | 2,876,626,000 |
21/12/2020 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,500 | 5,100 | 281,040 | 1,517,616,000 |
20/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 78,260 | 399,126,000 |
18/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 78,260 | 399,126,000 |
17/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 87,260 | 445,026,000 |
16/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 35,510 | 181,101,000 |
15/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 98,130 | 500,463,000 |
14/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 74,190 | 378,369,000 |
13/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 70,420 | 359,142,000 |
11/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 70,420 | 359,142,000 |
10/12/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 47,430 | 241,893,000 |
09/12/2020 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,200 | 103,460 | 537,992,000 |
08/12/2020 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,500 | 5,000 | 311,420 | 1,650,526,000 |
07/12/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 45,690 | 228,450,000 |
04/12/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 564,100 | 2,820,500,000 |
03/12/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 64,520 | 322,600,000 |
02/12/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 106,030 | 530,150,000 |
01/12/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 54,470 | 272,350,000 |
30/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 597,000 | 3,044,700,000 |
27/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 706,600 | 3,603,660,000 |
26/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 564,600 | 2,879,460,000 |
25/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 1,115,000 | 5,686,500,000 |
24/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 954,300 | 4,866,930,000 |
23/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 343,500 | 1,751,850,000 |
20/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 904,600 | 4,613,460,000 |
19/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 558,500 | 2,848,350,000 |
18/11/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,400 | 5,100 | 83,460 | 425,646,000 |
17/11/2020 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,300 | 4,900 | 1,789,000 | 9,302,800,000 |
16/11/2020 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,100 | 4,900 | 89,910 | 440,559,000 |
13/11/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 50,690 | 253,450,000 |
12/11/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 99,270 | 496,350,000 |
11/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 61,940 | 315,894,000 |
10/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 49,680 | 253,368,000 |
09/11/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 65,410 | 333,591,000 |
06/11/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 34,190 | 170,950,000 |
05/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 506,400 | 2,582,640,000 |
04/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 56,110 | 286,161,000 |
03/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 47,420 | 241,842,000 |
02/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 62,200 | 317,220,000 |
30/10/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 487,000 | 2,483,700,000 |
29/10/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 4,900 | 1,337,500 | 6,821,250,000 |
28/10/2020 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,300 | 5,100 | 1,282,900 | 6,542,790,000 |
27/10/2020 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,200 | 146,220 | 774,966,000 |
26/10/2020 | 5,400 | -0.20 ▼ | -3.70 | 5,600 | 5,600 | 5,400 | 112,170 | 605,718,000 |
23/10/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 74,180 | 415,408,000 |
22/10/2020 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,900 | 5,400 | 269,880 | 1,511,328,000 |
21/10/2020 | 5,400 | -0.20 ▼ | -3.70 | 5,600 | 5,600 | 5,300 | 2,048,800 | 11,063,520,000 |
20/10/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 56,580 | 316,848,000 |
19/10/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,500 | 110,530 | 630,021,000 |
16/10/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 91,370 | 511,672,000 |
15/10/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,800 | 5,600 | 616,300 | 3,451,280,000 |
14/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 100,930 | 575,301,000 |
13/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 837,200 | 4,772,040,000 |
12/10/2020 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,900 | 5,600 | 177,130 | 1,009,641,000 |
09/10/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 766,200 | 4,443,960,000 |
08/10/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,600 | 153,370 | 889,546,000 |
07/10/2020 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,800 | 5,700 | 150,820 | 859,674,000 |
06/10/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,700 | 1,233,400 | 7,153,720,000 |
05/10/2020 | 5,900 | 0.30 ▲ | 5.08 | 5,600 | 5,900 | 5,600 | 1,746,600 | 10,304,940,000 |
02/10/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,400 | 219,910 | 1,231,496,000 |
01/10/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,900 | 5,700 | 114,350 | 663,230,000 |
30/09/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 153,470 | 874,779,000 |
29/09/2020 | 5,700 | -0.30 ▼ | -5.26 | 6,000 | 6,100 | 5,600 | 274,450 | 1,564,365,000 |
28/09/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 5,800 | 975,900 | 5,855,400,000 |
25/09/2020 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 6,500 | 5,800 | 2,959,000 | 17,162,200,000 |
24/09/2020 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,500 | 562,810 | 3,376,860,000 |
23/09/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 112,230 | 617,265,000 |
22/09/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 120,220 | 661,210,000 |
21/09/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,700 | 5,500 | 967,100 | 5,319,050,000 |
18/09/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 149,230 | 835,688,000 |
17/09/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,400 | 3,087,900 | 17,292,240,000 |
16/09/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 576,800 | 3,172,400,000 |
15/09/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,400 | 177,320 | 975,260,000 |
14/09/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,500 | 95,170 | 532,952,000 |
11/09/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 683,400 | 3,758,700,000 |
10/09/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,700 | 5,500 | 95,110 | 523,105,000 |
09/09/2020 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,600 | 5,300 | 971,000 | 5,437,600,000 |
08/09/2020 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 107,210 | 578,934,000 |
07/09/2020 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,600 | 5,400 | 165,630 | 894,402,000 |
04/09/2020 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 5,700 | 5,400 | 213,990 | 1,176,945,000 |
03/09/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 106,290 | 605,853,000 |
01/09/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,500 | 119,540 | 681,378,000 |
31/08/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 161,360 | 903,616,000 |
28/08/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 2,329,400 | 13,044,640,000 |
27/08/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 966,700 | 5,413,520,000 |
26/08/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,400 | 150,460 | 842,576,000 |
25/08/2020 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 6,100 | 5,500 | 224,310 | 1,233,705,000 |
24/08/2020 | 5,800 | 0.50 ▲ | 8.62 | 5,300 | 5,800 | 5,300 | 2,602,600 | 15,095,080,000 |
21/08/2020 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,200 | 1,208,500 | 6,405,050,000 |
20/08/2020 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,500 | 5,200 | 1,507,800 | 7,840,560,000 |
19/08/2020 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,300 | 264,790 | 1,429,866,000 |
18/08/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,700 | 5,500 | 119,660 | 658,130,000 |
17/08/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,800 | 5,400 | 1,812,700 | 10,151,120,000 |
14/08/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 6,000 | 5,400 | 343,530 | 1,958,121,000 |
13/08/2020 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 6,200 | 5,300 | 412,250 | 2,267,375,000 |
12/08/2020 | 5,800 | 0.50 ▲ | 8.62 | 5,300 | 5,800 | 5,400 | 427,800 | 2,481,240,000 |
11/08/2020 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 5,000 | 297,200 | 1,575,160,000 |
10/08/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,500 | 8,189,500 | 40,128,550,000 |
07/08/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 981,800 | 4,418,100,000 |
06/08/2020 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,600 | 4,400 | 67,970 | 299,068,000 |
05/08/2020 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,500 | 182,240 | 838,304,000 |
04/08/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,500 | 140,520 | 660,444,000 |
03/08/2020 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,200 | 1,178,100 | 5,419,260,000 |
31/07/2020 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,500 | 4,200 | 71,800 | 308,740,000 |
30/07/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,300 | 1,004,000 | 4,618,400,000 |
29/07/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,700 | 4,200 | 259,090 | 1,165,905,000 |
28/07/2020 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 3,800 | 4,177,200 | 19,215,120,000 |
27/07/2020 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,600 | 4,200 | 1,781,900 | 7,483,980,000 |
24/07/2020 | 4,600 | -0.50 ▼ | -10.87 | 5,100 | 5,200 | 4,600 | 2,202,800 | 10,132,880,000 |
23/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 584,700 | 2,981,970,000 |
22/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 82,280 | 419,628,000 |
21/07/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 107,060 | 546,006,000 |
20/07/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 67,230 | 336,150,000 |
17/07/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 96,890 | 484,450,000 |
16/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 97,950 | 499,545,000 |
15/07/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 52,770 | 269,127,000 |
14/07/2020 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 746,000 | 3,879,200,000 |
13/07/2020 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,500 | 5,100 | 279,640 | 1,482,092,000 |
10/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 77,900 | 397,290,000 |
09/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 85,800 | 437,580,000 |
08/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 4,900 | 178,510 | 910,401,000 |
07/07/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,000 | 1,330,800 | 6,787,080,000 |
06/07/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,300 | 5,100 | 167,480 | 870,896,000 |
03/07/2020 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,500 | 5,000 | 3,565,000 | 18,181,500,000 |
02/07/2020 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,600 | 5,200 | 81,150 | 430,095,000 |
01/07/2020 | 5,500 | 0.30 ▲ | 5.45 | 5,200 | 5,600 | 5,200 | 115,440 | 634,920,000 |
30/06/2020 | 5,200 | 0.40 ▲ | 7.69 | 4,800 | 5,200 | 4,800 | 274,200 | 1,425,840,000 |
29/06/2020 | 4,800 | -0.40 ▼ | -8.33 | 5,200 | 5,200 | 4,700 | 290,780 | 1,395,744,000 |
26/06/2020 | 5,200 | -0.40 ▼ | -7.69 | 5,600 | 5,700 | 5,100 | 2,104,000 | 10,940,800,000 |
25/06/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,700 | 5,400 | 192,950 | 1,080,520,000 |
24/06/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,200 | 5,700 | 1,495,600 | 8,674,480,000 |
23/06/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 6,200 | 5,700 | 6,085,200 | 35,294,160,000 |
22/06/2020 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 5,200 | 8,480,300 | 48,337,710,000 |
19/06/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 801,300 | 4,166,760,000 |
18/06/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,000 | 110,610 | 575,172,000 |
17/06/2020 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 83,950 | 436,540,000 |
16/06/2020 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,300 | 5,100 | 189,500 | 1,004,350,000 |
15/06/2020 | 5,100 | -0.50 ▼ | -9.80 | 5,600 | 5,800 | 5,100 | 863,020 | 4,401,402,000 |
12/06/2020 | 5,600 | -0.40 ▼ | -7.14 | 6,000 | 5,800 | 5,400 | 192,920 | 1,080,352,000 |
11/06/2020 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,600 | 5,800 | 448,100 | 2,688,600,000 |
10/06/2020 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,300 | 5,900 | 135,640 | 827,404,000 |
09/06/2020 | 6,200 | -0.30 ▼ | -4.84 | 6,500 | 6,600 | 5,900 | 712,290 | 4,416,198,000 |
08/06/2020 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,700 | 6,000 | 4,030,800 | 26,200,200,000 |
06/06/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,800 | 55,980 | 352,674,000 |
05/06/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,800 | 55,980 | 352,674,000 |
04/06/2020 | 6,300 | -0.40 ▼ | -6.35 | 6,700 | 6,700 | 6,100 | 373,940 | 2,355,822,000 |
03/06/2020 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 7,100 | 6,300 | 241,980 | 1,621,266,000 |
02/06/2020 | 6,600 | 0.60 ▲ | 9.09 | 6,000 | 6,600 | 5,700 | 314,070 | 2,072,862,000 |
01/06/2020 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,300 | 5,800 | 150,640 | 903,840,000 |
31/05/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,000 | 60,230 | 379,449,000 |
29/05/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,000 | 60,230 | 379,449,000 |
28/05/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,600 | 6,000 | 78,900 | 504,960,000 |
27/05/2020 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 7,000 | 6,300 | 232,430 | 1,464,309,000 |
26/05/2020 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,700 | 6,800 | 318,730 | 2,231,110,000 |
25/05/2020 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,900 | 6,900 | 215,710 | 1,617,825,000 |
24/05/2020 | 7,300 | -0.80 ▼ | -10.96 | 8,100 | 8,800 | 7,300 | 1,073,930 | 7,839,689,000 |
22/05/2020 | 7,300 | -0.80 ▼ | -10.96 | 8,100 | 8,800 | 7,300 | 1,073,930 | 7,839,689,000 |
21/05/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,300 | 7,700 | 82,300 | 666,630,000 |
20/05/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,800 | 69,350 | 554,800,000 |
19/05/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 7,800 | 78,590 | 636,579,000 |
18/05/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,300 | 7,900 | 23,120 | 184,960,000 |
17/05/2020 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,400 | 8,000 | 114,360 | 937,752,000 |
15/05/2020 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,400 | 8,000 | 114,360 | 937,752,000 |
14/05/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,600 | 8,000 | 112,680 | 957,780,000 |
13/05/2020 | 8,300 | -0.70 ▼ | -8.43 | 9,000 | 9,000 | 8,100 | 179,130 | 1,486,779,000 |
12/05/2020 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,000 | 316,480 | 2,848,320,000 |
11/05/2020 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,000 | 34,760 | 285,032,000 |
10/05/2020 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,600 | 8,000 | 66,420 | 544,644,000 |
08/05/2020 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,600 | 8,000 | 66,420 | 544,644,000 |
07/05/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,800 | 8,200 | 49,270 | 418,795,000 |
06/05/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,700 | 8,000 | 44,190 | 366,777,000 |
05/05/2020 | 8,300 | -0.90 ▼ | -10.84 | 9,200 | 9,800 | 8,300 | 159,660 | 1,325,178,000 |
04/05/2020 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,300 | 8,200 | 39,560 | 363,952,000 |
01/05/2020 | 8,800 | -0.70 ▼ | -7.95 | 9,500 | 9,400 | 8,600 | 89,240 | 785,312,000 |
30/04/2020 | 8,800 | -0.70 ▼ | -7.95 | 9,500 | 9,400 | 8,600 | 89,240 | 785,312,000 |
29/04/2020 | 8,800 | -0.70 ▼ | -7.95 | 9,500 | 9,400 | 8,600 | 89,240 | 785,312,000 |
28/04/2020 | 9,500 | -0.70 ▼ | -7.37 | 10,200 | 10,200 | 9,200 | 125,790 | 1,195,005,000 |
27/04/2020 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 11,000 | 9,000 | 263,260 | 2,685,252,000 |
26/04/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 9,000 | 237,070 | 2,370,700,000 |
24/04/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 9,000 | 237,070 | 2,370,700,000 |
23/04/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,700 | 9,300 | 88,430 | 884,300,000 |
22/04/2020 | 10,300 | 0.70 ▲ | 6.80 | 9,600 | 10,500 | 9,400 | 113,830 | 1,172,449,000 |
21/04/2020 | 9,600 | 0.80 ▲ | 8.33 | 8,800 | 9,600 | 8,500 | 194,350 | 1,865,760,000 |
20/04/2020 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,800 | 7,700 | 38,680 | 340,384,000 |
19/04/2020 | 8,400 | -0.80 ▼ | -9.52 | 9,200 | 9,200 | 8,300 | 121,540 | 1,020,936,000 |
17/04/2020 | 8,400 | -0.80 ▼ | -9.52 | 9,200 | 9,200 | 8,300 | 121,540 | 1,020,936,000 |
16/04/2020 | 9,200 | -1.00 ▼ | -10.87 | 10,200 | 10,500 | 9,200 | 79,990 | 735,908,000 |
15/04/2020 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,700 | 9,000 | 105,560 | 1,076,712,000 |
14/04/2020 | 9,900 | 0.90 ▲ | 9.09 | 9,000 | 9,900 | 8,900 | 121,860 | 1,206,414,000 |
13/04/2020 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,000 | 123,930 | 1,115,370,000 |
12/04/2020 | 8,200 | -0.70 ▼ | -8.54 | 8,900 | 9,600 | 8,100 | 103,220 | 846,404,000 |
10/04/2020 | 8,200 | -0.70 ▼ | -8.54 | 8,900 | 9,600 | 8,100 | 103,220 | 846,404,000 |
09/04/2020 | 8,900 | 0.80 ▲ | 8.99 | 8,100 | 8,900 | 8,400 | 106,580 | 948,562,000 |
08/04/2020 | 8,100 | 0.70 ▲ | 8.64 | 7,400 | 8,100 | 7,300 | 112,960 | 914,976,000 |
07/04/2020 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 6,200 | 258,500 | 1,912,900,000 |
06/04/2020 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,300 | 84,480 | 574,464,000 |
05/04/2020 | 6,200 | 0.50 ▲ | 8.06 | 5,700 | 6,200 | 5,800 | 81,170 | 503,254,000 |
03/04/2020 | 6,200 | 0.50 ▲ | 8.06 | 5,700 | 6,200 | 5,800 | 81,170 | 503,254,000 |
02/04/2020 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 4,700 | 278,520 | 1,587,564,000 |
01/04/2020 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 4,700 | 278,520 | 1,587,564,000 |
31/03/2020 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,300 | 4,500 | 67,250 | 349,700,000 |
30/03/2020 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,300 | 4,900 | 21,650 | 106,085,000 |
29/03/2020 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 6,300 | 5,400 | 12,090 | 65,286,000 |
27/03/2020 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 6,300 | 5,400 | 12,090 | 65,286,000 |
26/03/2020 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 7,000 | 6,000 | 13,360 | 80,160,000 |
25/03/2020 | 6,600 | -0.70 ▼ | -10.61 | 7,300 | 8,000 | 6,600 | 72,100 | 475,860,000 |
24/03/2020 | 7,300 | -0.80 ▼ | -10.96 | 8,100 | 7,300 | 7,300 | 1,060 | 7,738,000 |
23/03/2020 | 8,100 | -0.90 ▼ | -11.11 | 9,000 | 8,100 | 8,100 | 850 | 6,885,000 |
22/03/2020 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,500 | 9,000 | 82,160 | 739,440,000 |
20/03/2020 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,500 | 9,000 | 82,160 | 739,440,000 |
19/03/2020 | 9,900 | -1.00 ▼ | -10.10 | 10,900 | 10,800 | 9,900 | 179,790 | 1,779,921,000 |
18/03/2020 | 10,900 | -0.60 ▼ | -5.50 | 11,500 | 11,900 | 10,400 | 77,200 | 841,480,000 |
17/03/2020 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,700 | 10,600 | 256,970 | 2,955,155,000 |
16/03/2020 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 12,400 | 10,300 | 3,175,000 | 37,147,500,000 |
13/03/2020 | 11,400 | -1.20 ▼ | -10.53 | 12,600 | 11,400 | 11,400 | 312,000 | 3,556,800,000 |
12/03/2020 | 12,600 | -1.30 ▼ | -10.32 | 13,900 | 12,600 | 12,600 | 470,500 | 5,928,300,000 |
11/03/2020 | 14,300 | -1.50 ▼ | -10.49 | 15,800 | 15,000 | 14,300 | 802,500 | 11,475,750,000 |
10/03/2020 | 15,800 | -1.70 ▼ | -10.76 | 17,500 | 15,800 | 15,800 | 46,550 | 735,490,000 |
09/03/2020 | 17,500 | -1.90 ▼ | -10.86 | 19,400 | 17,500 | 17,500 | 1,700 | 29,750,000 |
06/03/2020 | 19,400 | 1.70 ▲ | 8.76 | 17,700 | 19,400 | 16,000 | 210,500 | 4,083,700,000 |
05/03/2020 | 17,700 | 1.60 ▲ | 9.04 | 16,100 | 17,700 | 14,500 | 3,231,400 | 57,195,780,000 |
04/03/2020 | 16,100 | 1.40 ▲ | 8.70 | 14,700 | 16,100 | 13,300 | 265,560 | 4,275,516,000 |
03/03/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,300 | 14,400 | 128,390 | 1,887,333,000 |
02/03/2020 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 15,200 | 14,700 | 46,460 | 682,962,000 |
28/02/2020 | 15,000 | -0.60 ▼ | -4.00 | 15,600 | 15,600 | 14,100 | 95,500 | 1,432,500,000 |
27/02/2020 | 15,600 | 0.70 ▲ | 4.49 | 14,900 | 15,600 | 14,800 | 66,050 | 1,030,380,000 |
26/02/2020 | 14,900 | -1.60 ▼ | -10.74 | 16,500 | 16,500 | 14,900 | 42,520 | 633,548,000 |
25/02/2020 | 16,500 | -0.80 ▼ | -4.85 | 17,300 | 17,000 | 15,600 | 844,800 | 13,939,200,000 |
24/02/2020 | 17,300 | -1.90 ▼ | -10.98 | 19,200 | 19,300 | 17,300 | 95,400 | 1,650,420,000 |
21/02/2020 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,700 | 18,900 | 601,400 | 11,546,880,000 |
20/02/2020 | 19,500 | 0.70 ▲ | 3.59 | 18,800 | 19,600 | 18,400 | 74,220 | 1,447,290,000 |
19/02/2020 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 19,200 | 18,200 | 68,860 | 1,294,568,000 |
18/02/2020 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,300 | 18,400 | 68,840 | 1,280,424,000 |
17/02/2020 | 19,000 | 0.70 ▲ | 3.68 | 18,300 | 19,100 | 18,300 | 748,900 | 14,229,100,000 |
15/02/2020 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,500 | 18,000 | 49,900 | 913,170,000 |
14/02/2020 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,500 | 18,000 | 49,900 | 913,170,000 |
13/02/2020 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,200 | 17,400 | 44,920 | 808,560,000 |
12/02/2020 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,900 | 17,200 | 46,350 | 815,760,000 |
11/02/2020 | 17,300 | 0.60 ▲ | 3.47 | 16,700 | 17,500 | 16,600 | 45,500 | 787,150,000 |
10/02/2020 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 17,000 | 16,500 | 34,710 | 579,657,000 |
09/02/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,700 | 16,100 | 28,290 | 466,785,000 |
07/02/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,700 | 16,100 | 28,290 | 466,785,000 |
06/02/2020 | 16,000 | 1.40 ▲ | 8.75 | 14,600 | 16,000 | 13,400 | 35,500 | 568,000,000 |
05/02/2020 | 14,600 | 0.80 ▲ | 5.48 | 13,800 | 14,600 | 13,800 | 390 | 5,694,000 |
04/02/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 120 | 1,656,000 |
03/02/2020 | 13,800 | -1.20 ▼ | -8.70 | 15,000 | 14,200 | 13,500 | 4,020 | 55,476,000 |
02/02/2020 | 15,000 | 1.00 ▲ | 6.67 | 14,000 | 15,000 | 14,000 | 50 | 750,000 |
31/01/2020 | 15,000 | 1.00 ▲ | 6.67 | 14,000 | 15,000 | 14,000 | 50 | 750,000 |
30/01/2020 | 14,000 | -0.80 ▼ | -5.71 | 14,800 | 14,000 | 14,000 | 10 | 140,000 |
29/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
28/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
27/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
26/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
24/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
23/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
22/01/2020 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,800 | 13,900 | 480 | 7,104,000 |
21/01/2020 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,300 | 14,700 | 271,200 | 4,040,880,000 |
20/01/2020 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,100 | 15,100 | 10,700 | 161,570,000 |
17/01/2020 | 14,900 | -0.10 ▼ | -0.67 | 15,200 | 15,300 | 13,700 | 11,700 | 174,330,000 |
16/01/2020 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,300 | 14,500 | 182,300 | 2,734,500,000 |
15/01/2020 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,900 | 13,900 | 21,200 | 322,240,000 |
14/01/2020 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 16,000 | 15,500 | 8,400 | 130,200,000 |
13/01/2020 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 16,100 | 14,700 | 8,710 | 135,005,000 |
10/01/2020 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,300 | 15,000 | 7,170 | 112,569,000 |
09/01/2020 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,400 | 14,300 | 18,250 | 288,350,000 |
08/01/2020 | 15,800 | -1.70 ▼ | -10.76 | 17,500 | 18,000 | 15,800 | 236,100 | 3,730,380,000 |
07/01/2020 | 17,500 | -1.90 ▼ | -10.86 | 19,400 | 19,100 | 17,500 | 11,830 | 207,025,000 |
06/01/2020 | 19,400 | -0.90 ▼ | -4.64 | 20,300 | 20,500 | 18,300 | 31,300 | 607,220,000 |
03/01/2020 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,800 | 19,600 | 13,010 | 264,103,000 |
02/01/2020 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 22,200 | 18,500 | 82,160 | 1,667,848,000 |
31/12/2019 | 20,500 | -2.20 ▼ | -10.73 | 22,700 | 22,600 | 20,500 | 468,600 | 9,606,300,000 |
30/12/2019 | 22,700 | -2.50 ▼ | -11.01 | 25,200 | 24,900 | 22,700 | 23,870 | 541,849,000 |
27/12/2019 | 25,200 | -2.70 ▼ | -10.71 | 27,900 | 25,200 | 25,200 | 614,600 | 15,487,920,000 |
26/12/2019 | 27,900 | -3.10 ▼ | -11.11 | 31,000 | 27,900 | 27,900 | 233,300 | 6,509,070,000 |
25/12/2019 | 31,000 | 1.50 ▲ | 4.84 | 29,500 | 31,900 | 26,600 | 60,950 | 1,889,450,000 |
24/12/2019 | 29,500 | 2.60 ▲ | 8.81 | 26,900 | 29,500 | 24,300 | 43,160 | 1,273,220,000 |
23/12/2019 | 26,900 | 2.40 ▲ | 8.92 | 24,500 | 26,900 | 22,100 | 93,310 | 2,510,039,000 |
20/12/2019 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 25,000 | 23,000 | 5,800 | 142,100,000 |
19/12/2019 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,300 | 24,500 | 8,760 | 214,620,000 |
18/12/2019 | 25,000 | -0.70 ▼ | -2.80 | 25,700 | 26,100 | 25,000 | 11,170 | 279,250,000 |
17/12/2019 | 25,700 | 0.70 ▲ | 2.72 | 25,000 | 26,000 | 25,000 | 34,020 | 874,314,000 |
16/12/2019 | 25,000 | 0.70 ▲ | 2.80 | 24,300 | 25,000 | 22,000 | 117,900 | 2,947,500,000 |
13/12/2019 | 24,300 | -2.70 ▼ | -11.11 | 27,000 | 27,900 | 24,300 | 558,300 | 13,566,690,000 |
12/12/2019 | 27,000 | -3.00 ▼ | -11.11 | 30,000 | 30,500 | 27,000 | 63,820 | 1,723,140,000 |
11/12/2019 | 30,000 | -2.20 ▼ | -7.33 | 32,200 | 32,500 | 29,000 | 3,290 | 98,700,000 |
10/12/2019 | 32,200 | 2.40 ▲ | 7.45 | 29,800 | 32,200 | 28,000 | 20,190 | 650,118,000 |
09/12/2019 | 29,800 | -3.30 ▼ | -11.07 | 33,100 | 34,000 | 29,800 | 352,300 | 10,498,540,000 |
06/12/2019 | 33,100 | 0.80 ▲ | 2.42 | 32,300 | 33,100 | 29,100 | 18,760 | 620,956,000 |
05/12/2019 | 32,300 | -3.50 ▼ | -10.84 | 35,800 | 36,400 | 32,300 | 102,460 | 3,309,458,000 |
04/12/2019 | 35,800 | 3.20 ▲ | 8.94 | 32,600 | 35,800 | 32,900 | 587,000 | 21,014,600,000 |
03/12/2019 | 32,600 | 2.90 ▲ | 8.90 | 29,700 | 32,600 | 27,100 | 31,600 | 1,030,160,000 |
02/12/2019 | 29,700 | -3.30 ▼ | -11.11 | 33,000 | 33,400 | 29,700 | 278,800 | 8,280,360,000 |
29/11/2019 | 33,000 | -3.60 ▼ | -10.91 | 36,600 | 38,500 | 33,000 | 135,100 | 4,458,300,000 |
28/11/2019 | 36,600 | -4.00 ▼ | -10.93 | 40,600 | 41,100 | 36,600 | 200,700 | 7,345,620,000 |
27/11/2019 | 40,600 | -4.50 ▼ | -11.08 | 45,100 | 45,100 | 40,600 | 254,400 | 10,328,640,000 |
26/11/2019 | 45,100 | 3.70 ▲ | 8.20 | 41,400 | 45,200 | 37,300 | 630,300 | 28,426,530,000 |
25/11/2019 | 41,400 | 3.70 ▲ | 8.94 | 37,700 | 41,400 | 38,500 | 50,020 | 2,070,828,000 |
22/11/2019 | 37,700 | 3.40 ▲ | 9.02 | 34,300 | 37,700 | 30,900 | 1,033,800 | 38,974,260,000 |
21/11/2019 | 34,300 | -3.80 ▼ | -11.08 | 38,100 | 34,300 | 34,300 | 152,000 | 5,213,600,000 |
20/11/2019 | 38,100 | -4.20 ▼ | -11.02 | 42,300 | 38,100 | 38,100 | 9,390 | 357,759,000 |
19/11/2019 | 42,300 | -4.70 ▼ | -11.11 | 47,000 | 46,500 | 42,300 | 200 | 8,460,000 |
18/11/2019 | 47,000 | -5.20 ▼ | -11.06 | 52,200 | 53,400 | 47,000 | 169,800 | 7,980,600,000 |
15/11/2019 | 52,200 | -5.80 ▼ | -11.11 | 58,000 | 63,800 | 52,200 | 48,790 | 2,546,838,000 |
14/11/2019 | 58,000 | 4.10 ▲ | 7.07 | 53,900 | 58,200 | 53,900 | 474,500 | 27,521,000,000 |
13/11/2019 | 53,900 | 2.90 ▲ | 5.38 | 51,000 | 53,900 | 51,000 | 297,800 | 16,051,420,000 |
12/11/2019 | 51,000 | 2.60 ▲ | 5.10 | 48,400 | 51,000 | 48,500 | 243,700 | 12,428,700,000 |
11/11/2019 | 48,400 | 2.00 ▲ | 4.13 | 46,400 | 48,700 | 46,500 | 20,940 | 1,013,496,000 |
08/11/2019 | 46,400 | 1.10 ▲ | 2.37 | 45,300 | 47,100 | 45,100 | 22,150 | 1,027,760,000 |
07/11/2019 | 45,300 | 3.30 ▲ | 7.28 | 42,000 | 46,200 | 42,100 | 359,200 | 16,271,760,000 |
06/11/2019 | 42,000 | 1.20 ▲ | 2.86 | 40,800 | 42,000 | 40,500 | 13,850 | 581,700,000 |
05/11/2019 | 40,800 | -2.10 ▼ | -5.15 | 42,900 | 43,000 | 38,700 | 271,100 | 11,060,880,000 |
04/11/2019 | 42,900 | 0.60 ▲ | 1.40 | 42,300 | 43,300 | 42,100 | 108,900 | 4,671,810,000 |
01/11/2019 | 42,300 | 2.10 ▲ | 4.96 | 40,200 | 42,700 | 40,000 | 36,110 | 1,527,453,000 |
31/10/2019 | 40,200 | -3.30 ▼ | -8.21 | 43,500 | 43,800 | 39,200 | 418,900 | 16,839,780,000 |
30/10/2019 | 43,500 | -0.50 ▼ | -1.15 | 44,000 | 44,700 | 42,000 | 227,500 | 9,896,250,000 |
29/10/2019 | 44,000 | 0.70 ▲ | 1.59 | 43,300 | 45,000 | 43,200 | 32,550 | 1,432,200,000 |
28/10/2019 | 43,300 | 2.30 ▲ | 5.31 | 41,000 | 44,200 | 41,000 | 330,100 | 14,293,330,000 |
25/10/2019 | 41,000 | 3.00 ▲ | 7.32 | 38,000 | 41,800 | 37,700 | 504,700 | 20,692,700,000 |
24/10/2019 | 38,000 | -2.10 ▼ | -5.53 | 40,100 | 40,400 | 38,000 | 26,150 | 993,700,000 |
23/10/2019 | 40,100 | -2.20 ▼ | -5.49 | 42,300 | 43,100 | 38,600 | 29,090 | 1,166,509,000 |
22/10/2019 | 42,300 | 3.80 ▲ | 8.98 | 38,500 | 42,300 | 37,500 | 58,450 | 2,472,435,000 |
21/10/2019 | 38,500 | 0.50 ▲ | 1.30 | 38,000 | 40,200 | 37,500 | 24,360 | 937,860,000 |
18/10/2019 | 38,000 | 3.40 ▲ | 8.95 | 34,600 | 38,000 | 34,200 | 60,090 | 2,283,420,000 |
17/10/2019 | 34,600 | 3.10 ▲ | 8.96 | 31,500 | 34,600 | 31,000 | 333,900 | 11,552,940,000 |
16/10/2019 | 31,500 | -0.80 ▼ | -2.54 | 32,300 | 32,200 | 31,100 | 20,160 | 635,040,000 |
15/10/2019 | 32,300 | 0.40 ▲ | 1.24 | 31,900 | 32,500 | 31,100 | 25,930 | 837,539,000 |
14/10/2019 | 31,900 | 0.60 ▲ | 1.88 | 31,300 | 32,300 | 30,900 | 23,640 | 754,116,000 |
11/10/2019 | 31,300 | -0.70 ▼ | -2.24 | 32,000 | 32,500 | 31,000 | 213,600 | 6,685,680,000 |
10/10/2019 | 32,000 | -1.30 ▼ | -4.06 | 33,300 | 34,000 | 31,500 | 26,570 | 850,240,000 |
09/10/2019 | 33,300 | 0.80 ▲ | 2.40 | 32,500 | 33,900 | 31,100 | 356,300 | 11,864,790,000 |
08/10/2019 | 32,500 | 0.80 ▲ | 2.46 | 31,700 | 32,900 | 30,400 | 33,150 | 1,077,375,000 |
07/10/2019 | 31,700 | -0.50 ▼ | -1.58 | 32,200 | 32,800 | 30,500 | 39,720 | 1,259,124,000 |
04/10/2019 | 32,200 | -1.60 ▼ | -4.97 | 33,800 | 34,300 | 32,000 | 35,470 | 1,142,134,000 |
03/10/2019 | 33,800 | -1.70 ▼ | -5.03 | 35,500 | 36,100 | 33,000 | 302,700 | 10,231,260,000 |
02/10/2019 | 35,500 | 0.90 ▲ | 2.54 | 34,600 | 38,000 | 33,700 | 39,630 | 1,406,865,000 |
01/10/2019 | 34,600 | 3.10 ▲ | 8.96 | 31,500 | 34,600 | 30,700 | 4,200 | 145,320,000 |
30/09/2019 | 31,500 | 2.40 ▲ | 7.62 | 29,100 | 32,000 | 29,200 | 2,970 | 93,555,000 |
27/09/2019 | 29,100 | 2.60 ▲ | 8.93 | 26,500 | 29,100 | 25,500 | 3,180 | 92,538,000 |
26/09/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 27,000 | 26,200 | 18,800 | 498,200,000 |
25/09/2019 | 26,500 | 1.20 ▲ | 4.53 | 25,300 | 27,800 | 25,000 | 3,820 | 101,230,000 |
24/09/2019 | 25,300 | 2.30 ▲ | 9.09 | 23,000 | 25,300 | 22,800 | 1,720 | 43,516,000 |
23/09/2019 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 24,000 | 21,500 | 2,160 | 49,680,000 |
20/09/2019 | 22,000 | -1.60 ▼ | -7.27 | 23,600 | 25,700 | 22,000 | 3,190 | 70,180,000 |
19/09/2019 | 23,600 | 2.10 ▲ | 8.90 | 21,500 | 23,600 | 21,300 | 3,250 | 76,700,000 |
18/09/2019 | 21,500 | -0.70 ▼ | -3.26 | 22,200 | 24,000 | 21,500 | 40,500 | 870,750,000 |
17/09/2019 | 22,200 | 2.00 ▲ | 9.01 | 20,200 | 22,200 | 19,500 | 2,240 | 49,728,000 |
16/09/2019 | 20,200 | 1.80 ▲ | 8.91 | 18,400 | 20,200 | 18,000 | 4,010 | 81,002,000 |
13/09/2019 | 18,400 | 1.60 ▲ | 8.70 | 16,800 | 18,400 | 16,800 | 3,690 | 67,896,000 |
12/09/2019 | 16,800 | -0.80 ▼ | -4.76 | 17,600 | 17,600 | 16,700 | 41,600 | 698,880,000 |
11/09/2019 | 17,600 | 0.40 ▲ | 2.27 | 17,200 | 17,600 | 17,500 | 3,600 | 63,360,000 |
10/09/2019 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 18,500 | 17,200 | 1,680 | 28,896,000 |
09/09/2019 | 16,900 | 1.50 ▲ | 8.88 | 15,400 | 16,900 | 16,900 | 2,780 | 46,982,000 |
06/09/2019 | 15,400 | 1.40 ▲ | 9.09 | 14,000 | 15,400 | 14,500 | 34,000 | 523,600,000 |
05/09/2019 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 13,700 | 2,290 | 32,060,000 |
04/09/2019 | 13,600 | 1.20 ▲ | 8.82 | 12,400 | 13,600 | 12,400 | 3,150 | 42,840,000 |
03/09/2019 | 12,400 | -1.30 ▼ | -10.48 | 13,700 | 15,000 | 12,400 | 12,520 | 155,248,000 |
30/08/2019 | 13,700 | 1.20 ▲ | 8.76 | 12,500 | 13,700 | 13,700 | 5,390 | 73,843,000 |
29/08/2019 | 12,500 | 1.10 ▲ | 8.80 | 11,400 | 12,500 | 12,300 | 4,280 | 53,500,000 |
28/08/2019 | 11,400 | 1.00 ▲ | 8.77 | 10,400 | 11,400 | 11,400 | 4,500 | 51,300,000 |
27/08/2019 | 10,400 | -1.10 ▼ | -10.58 | 11,500 | 11,500 | 10,400 | 5,330 | 55,432,000 |
26/08/2019 | 11,500 | -1.20 ▼ | -10.43 | 12,700 | 13,900 | 11,500 | 3,360 | 38,640,000 |
23/08/2019 | 12,700 | -1.40 ▼ | -11.02 | 14,100 | 15,500 | 12,700 | 7,110 | 90,297,000 |
22/08/2019 | 14,100 | 1.20 ▲ | 8.51 | 12,900 | 14,100 | 14,100 | 3,190 | 44,979,000 |
21/08/2019 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 12,000 | 4,630 | 59,727,000 |
20/08/2019 | 11,800 | 1.00 ▲ | 8.47 | 10,800 | 11,800 | 10,800 | 5,450 | 64,310,000 |
19/08/2019 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,800 | 5,160 | 55,728,000 |
16/08/2019 | 9,900 | -0.90 ▼ | -9.09 | 10,800 | 11,800 | 9,900 | 5,090 | 50,391,000 |
15/08/2019 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,000 | 18,660 | 201,528,000 |
14/08/2019 | 9,900 | 0.90 ▲ | 9.09 | 9,000 | 9,900 | 9,900 | 820 | 8,118,000 |
13/08/2019 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,500 | 550 | 4,950,000 |
09/08/2019 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 8,200 | 10 | 82,000 |
08/08/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 8,300 | 7,500 | 850 | 6,375,000 |
07/08/2019 | 7,600 | -0.60 ▼ | -7.89 | 8,200 | 8,200 | 7,400 | 140 | 1,064,000 |
06/08/2019 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,300 | 3,910 | 32,062,000 |
05/08/2019 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,500 | 7,500 | 20 | 150,000 |
02/08/2019 | 8,000 | 0.70 ▲ | 8.75 | 7,300 | 8,000 | 7,300 | 7,640 | 61,120,000 |
01/08/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,900 | 7,300 | 710 | 5,183,000 |
31/07/2019 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,500 | 7,200 | 180 | 1,296,000 |
30/07/2019 | 7,400 | -0.40 ▼ | -5.41 | 7,800 | 7,400 | 7,400 | 10 | 74,000 |
29/07/2019 | 7,800 | -0.80 ▼ | -10.26 | 8,600 | 8,700 | 7,800 | 170 | 1,326,000 |
26/07/2019 | 8,600 | 0.70 ▲ | 8.14 | 7,900 | 8,600 | 8,000 | 500 | 4,300,000 |
25/07/2019 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,700 | 1,120 | 8,848,000 |
24/07/2019 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 800 | 5,760,000 |
23/07/2019 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 7,700 | 6,600 | 720 | 4,752,000 |
22/07/2019 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,800 | 7,000 | 2,430 | 17,010,000 |
19/07/2019 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,500 | 7,100 | 920 | 6,532,000 |
18/07/2019 | 6,900 | -0.30 ▼ | -4.35 | 7,200 | 7,900 | 6,900 | 230 | 1,587,000 |
17/07/2019 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 230 | 1,656,000 |
16/07/2019 | 6,600 | -0.60 ▼ | -9.09 | 7,200 | 7,700 | 6,600 | 180 | 1,188,000 |
15/07/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,800 | 7,200 | 1,480 | 10,656,000 |
12/07/2019 | 7,200 | 0.40 ▲ | 5.56 | 6,800 | 7,400 | 7,200 | 6,850 | 49,320,000 |
11/07/2019 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,800 | 160 | 1,088,000 |
10/07/2019 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,300 | 6,600 | 23,460 | 164,220,000 |
09/07/2019 | 6,700 | -0.60 ▼ | -8.96 | 7,300 | 6,700 | 6,700 | 110 | 737,000 |
08/07/2019 | 7,300 | 0.60 ▲ | 8.22 | 6,700 | 7,300 | 6,600 | 470 | 3,431,000 |
05/07/2019 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 7,400 | 6,400 | 35,720 | 239,324,000 |
04/07/2019 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,800 | 10 | 68,000 |
03/07/2019 | 6,200 | -0.50 ▼ | -8.06 | 6,700 | 7,300 | 6,100 | 4,780 | 29,636,000 |
02/07/2019 | 6,700 | 0.60 ▲ | 8.96 | 6,100 | 6,700 | 6,700 | 1,460 | 9,782,000 |
01/07/2019 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,900 | 6,100 | 660 | 4,026,000 |
28/06/2019 | 6,300 | 0.50 ▲ | 7.94 | 5,800 | 6,300 | 5,800 | 2,650 | 16,695,000 |
27/06/2019 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 6,200 | 5,800 | 1,250 | 7,250,000 |
26/06/2019 | 5,700 | -0.30 ▼ | -5.26 | 6,000 | 5,700 | 5,700 | 20 | 114,000 |
24/06/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,600 | 6,000 | 230 | 1,380,000 |
21/06/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,800 | 9,320 | 55,920,000 |
20/06/2019 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 6,100 | 5,500 | 500 | 2,750,000 |
19/06/2019 | 5,700 | -0.30 ▼ | -5.26 | 6,000 | 5,700 | 5,700 | 40 | 228,000 |
18/06/2019 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 5,700 | 60 | 360,000 |
17/06/2019 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 6,000 | 5,600 | 2,570 | 14,906,000 |
16/06/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,500 | 380 | 2,090,000 |
14/06/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,500 | 380 | 2,090,000 |
13/06/2019 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 190 | 1,064,000 |
11/06/2019 | 5,700 | -0.30 ▼ | -5.26 | 6,000 | 6,200 | 5,700 | 100 | 570,000 |
10/06/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,500 | 18,500 | 111,000,000 |
09/06/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,200 | 4,800 | 26,400,000 |
07/06/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,200 | 4,800 | 26,400,000 |
06/06/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,300 | 4,900 | 1,970 | 9,850,000 |
05/06/2019 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,100 | 5,000 | 500 | 2,500,000 |
04/06/2019 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,800 | 950 | 5,035,000 |
03/06/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,300 | 4,800 | 350 | 1,715,000 |
02/06/2019 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,500 | 4,900 | 580 | 2,842,000 |
31/05/2019 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,500 | 4,900 | 580 | 2,842,000 |
30/05/2019 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,100 | 110 | 594,000 |
29/05/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,000 | 1,150 | 6,325,000 |
28/05/2019 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 5,000 | 150 | 750,000 |
27/05/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,300 | 4,800 | 1,280 | 6,272,000 |
26/05/2019 | 4,900 | -0.40 ▼ | -8.16 | 5,300 | 5,300 | 4,800 | 12,980 | 63,602,000 |
24/05/2019 | 4,900 | -0.40 ▼ | -8.16 | 5,300 | 5,300 | 4,800 | 12,980 | 63,602,000 |
23/05/2019 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,700 | 5,300 | 1,640 | 8,692,000 |
22/05/2019 | 5,800 | -0.30 ▼ | -5.17 | 6,100 | 5,800 | 5,800 | 110 | 638,000 |
21/05/2019 | 6,100 | -0.40 ▼ | -6.56 | 6,500 | 6,800 | 6,000 | 2,880 | 17,568,000 |
20/05/2019 | 6,500 | 0.50 ▲ | 7.69 | 6,000 | 6,600 | 6,100 | 2,560 | 16,640,000 |
19/05/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,800 | 12,710 | 76,260,000 |
17/05/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,800 | 12,710 | 76,260,000 |
16/05/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 6,000 | 5,200 | 3,780 | 20,790,000 |
15/05/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,100 | 88,140 | 484,770,000 |
14/05/2019 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,200 | 5,000 | 170 | 850,000 |
13/05/2019 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,200 | 4,900 | 360 | 1,764,000 |
12/05/2019 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 200 | 1,020,000 |
10/05/2019 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 200 | 1,020,000 |
09/05/2019 | 5,200 | 0.40 ▲ | 7.69 | 4,800 | 5,200 | 4,900 | 4,490 | 23,348,000 |
08/05/2019 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 5,000 | 4,700 | 5,710 | 27,408,000 |
07/05/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 230 | 1,058,000 |
06/05/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,600 | 5,670 | 26,082,000 |
05/05/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,900 | 4,700 | 1,410 | 6,627,000 |
03/05/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,900 | 4,700 | 1,410 | 6,627,000 |
02/05/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,900 | 4,500 | 8,290 | 37,305,000 |
01/05/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,900 | 4,500 | 1,500 | 6,750,000 |
30/04/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,900 | 4,500 | 1,500 | 6,750,000 |
29/04/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,900 | 4,500 | 1,500 | 6,750,000 |
28/04/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,900 | 4,500 | 1,500 | 6,750,000 |
26/04/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,900 | 4,500 | 1,500 | 6,750,000 |
25/04/2019 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 5,000 | 4,800 | 10,120 | 48,576,000 |
24/04/2019 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,900 | 4,400 | 1,120 | 5,152,000 |
23/04/2019 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,400 | 8,390 | 40,272,000 |
22/04/2019 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,500 | 4,400 | 5,710 | 25,124,000 |
21/04/2019 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,400 | 3,430 | 16,121,000 |
19/04/2019 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,400 | 3,430 | 16,121,000 |
18/04/2019 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,700 | 4,300 | 4,880 | 20,984,000 |
17/04/2019 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,700 | 4,400 | 10,400 | 47,840,000 |
16/04/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,700 | 4,300 | 3,850 | 16,555,000 |
15/04/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,600 | 4,300 | 22,550 | 96,965,000 |
14/04/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,600 | 4,300 | 22,550 | 96,965,000 |
12/04/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,600 | 4,300 | 22,550 | 96,965,000 |
11/04/2019 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,500 | 4,100 | 17,910 | 75,222,000 |
10/04/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,500 | 4,100 | 13,370 | 54,817,000 |
09/04/2019 | 4,100 | 0.30 ▲ | 7.32 | 3,800 | 4,100 | 3,800 | 7,120 | 29,192,000 |
08/04/2019 | 3,800 | -0.40 ▼ | -10.53 | 4,200 | 4,600 | 3,800 | 10,140 | 38,532,000 |
07/04/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 570 | 2,394,000 |
05/04/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 570 | 2,394,000 |
04/04/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,600 | 4,200 | 410 | 1,722,000 |
03/04/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,600 | 4,200 | 410 | 1,722,000 |
02/04/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,200 | 8,470 | 38,115,000 |
01/04/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 650 | 2,665,000 |
29/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 590 | 2,419,000 |
28/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 700 | 2,870,000 |
27/03/2019 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,300 | 4,100 | 24,660 | 101,106,000 |
26/03/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 560 | 2,408,000 |
25/03/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 5,100 | 21,930,000 |
22/03/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 10,230 | 43,989,000 |
21/03/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,200 | 6,770 | 29,111,000 |
20/03/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 220 | 990,000 |
19/03/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,900 | 4,500 | 5,150 | 23,175,000 |
18/03/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,200 | 50,140 | 225,630,000 |
15/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 30 | 123,000 |
14/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 4,100 | 16,810,000 |
13/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 30 | 123,000 |
12/03/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 110 | 451,000 |
11/03/2019 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,000 | 620 | 2,542,000 |
08/03/2019 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,000 | 240 | 984,000 |
05/03/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 940 | 3,948,000 |
04/03/2019 | 4,200 | 0.20 ▲ | 4.76 | 4,000 | 4,200 | 3,800 | 4,290 | 18,018,000 |
01/03/2019 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 390 | 1,560,000 |
28/02/2019 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 410 | 1,640,000 |
26/02/2019 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,400 | 4,000 | 2,670 | 10,680,000 |
25/02/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 3,010 | 12,341,000 |
22/02/2019 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,300 | 4,100 | 17,820 | 73,062,000 |
21/02/2019 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,100 | 10 | 41,000 |
19/02/2019 | 4,000 | -0.20 ▼ | -5.00 | 4,200 | 4,100 | 4,000 | 370 | 1,480,000 |
18/02/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 7,540 | 31,668,000 |
15/02/2019 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 3,900 | 34,470 | 144,774,000 |
14/02/2019 | 3,900 | -0.20 ▼ | -5.13 | 4,100 | 4,200 | 3,900 | 12,980 | 50,622,000 |
13/02/2019 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,200 | 4,100 | 2,300 | 9,430,000 |
12/02/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 11,710 | 48,011,000 |
11/02/2019 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,200 | 3,900 | 26,280 | 107,748,000 |
01/02/2019 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 3,900 | 3,700 | 710 | 2,769,000 |
31/01/2019 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,700 | 1,230 | 4,920,000 |
30/01/2019 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,600 | 6,620 | 26,480,000 |
29/01/2019 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 1,010 | 4,040,000 |
25/01/2019 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,800 | 1,010 | 4,040,000 |
24/01/2019 | 3,900 | -0.20 ▼ | -5.13 | 4,100 | 4,000 | 3,900 | 210,000 | 819,000,000 |
23/01/2019 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 220,000 | 902,000,000 |
22/01/2019 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 450,000 | 1,800,000,000 |
21/01/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 760,000 | 3,116,000,000 |
19/01/2019 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 170,000 | 697,000,000 |
02/01/2019 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 3,800 | 3,800 | 3,000 | 11,400,000 |
28/12/2018 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 1,200 | 4,800,000 |
27/12/2018 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 39,800 | 159,200,000 |
26/12/2018 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 63,800 | 248,820,000 |
25/12/2018 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 3,900 | 3,900 | 5,000 | 19,500,000 |
24/12/2018 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 65,600 | 262,400,000 |
21/12/2018 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 4,300 | 3,800 | 123,700 | 482,430,000 |
20/12/2018 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,800 | 75,600 | 302,400,000 |
19/12/2018 | 3,700 | -0.10 ▼ | -2.70 | 3,800 | 4,000 | 3,700 | 48,300 | 178,710,000 |
18/12/2018 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 4,000 | 3,800 | 40,300 | 153,140,000 |
17/12/2018 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,200 | 3,900 | 9,800 | 39,200,000 |
14/12/2018 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,200 | 4,700 | 20,210,000 |
13/12/2018 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,000 | 14,500 | 60,900,000 |
12/12/2018 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,100 | 23,300 | 100,190,000 |
11/12/2018 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,400 | 4,200 | 9,100 | 38,220,000 |
10/12/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 15,400 | 69,300,000 |
07/12/2018 | 4,400 | 0.40 ▲ | 9.09 | 4,000 | 4,400 | 3,900 | 532,500 | 2,343,000,000 |
06/12/2018 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 26,300 | 105,200,000 |
05/12/2018 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 39,100 | 156,400,000 |
04/12/2018 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 38,600 | 154,400,000 |
03/12/2018 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 28,700 | 111,930,000 |
30/11/2018 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 1,300 | 4,940,000 |
29/11/2018 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,500 | 158,500 | 602,300,000 |
28/11/2018 | 3,800 | -0.10 ▼ | -2.63 | 3,900 | 4,000 | 3,700 | 16,500 | 62,700,000 |
27/11/2018 | 3,900 | -0.40 ▼ | -10.26 | 4,300 | 4,200 | 3,900 | 117,700 | 459,030,000 |
26/11/2018 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,400 | 4,300 | 12,400 | 53,320,000 |
23/11/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 19,500 | 87,750,000 |
22/11/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 25,200 | 113,400,000 |
21/11/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 39,700 | 178,650,000 |
20/11/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,200 | 114,900 | 505,560,000 |
19/11/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 36,900 | 166,050,000 |
16/11/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,400 | 36,400 | 163,800,000 |
15/11/2018 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,100 | 538,000 | 2,421,000,000 |
14/11/2018 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,300 | 4,100 | 152,500 | 625,250,000 |
13/11/2018 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,200 | 23,900 | 102,770,000 |
12/11/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,200 | 36,600 | 161,040,000 |
09/11/2018 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,600 | 4,500 | 29,800 | 134,100,000 |
08/11/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 54,500 | 256,150,000 |
07/11/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,500 | 104,100 | 489,270,000 |
06/11/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,500 | 144,700 | 665,620,000 |
05/11/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,400 | 394,800 | 1,816,080,000 |
02/11/2018 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 168,300 | 791,010,000 |
01/11/2018 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,900 | 4,500 | 24,500 | 110,250,000 |
31/10/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,600 | 588,300 | 2,882,670,000 |
30/10/2018 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 5,000 | 4,500 | 53,300 | 239,850,000 |
29/10/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,600 | 203,800 | 998,620,000 |
26/10/2018 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,600 | 35,600 | 167,320,000 |
25/10/2018 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,700 | 28,200 | 138,180,000 |
24/10/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,800 | 9,300 | 46,500,000 |
23/10/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,600 | 222,900 | 1,136,790,000 |
22/10/2018 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 4,900 | 34,600 | 176,460,000 |
19/10/2018 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 4,900 | 39,200 | 203,840,000 |
18/10/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 141,700 | 722,670,000 |
17/10/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 238,900 | 1,194,500,000 |
16/10/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,700 | 83,800 | 419,000,000 |
15/10/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,800 | 15,900 | 79,500,000 |
12/10/2018 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 4,600 | 172,600 | 880,260,000 |
11/10/2018 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,300 | 4,900 | 379,000 | 1,857,100,000 |
10/10/2018 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 5,000 | 504,700 | 2,725,380,000 |
09/10/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 135,700 | 692,070,000 |
08/10/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 4,900 | 58,000 | 295,800,000 |
05/10/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,600 | 184,300 | 939,930,000 |
04/10/2018 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,200 | 5,000 | 62,300 | 317,730,000 |
03/10/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,000 | 53,700 | 284,610,000 |
02/10/2018 | 5,200 | -0.30 ▼ | -5.77 | 5,500 | 5,600 | 5,000 | 1,800,000 | 9,360,000,000 |
01/10/2018 | 5,500 | 0.40 ▲ | 7.27 | 5,100 | 5,600 | 4,600 | 957,300 | 5,265,150,000 |
28/09/2018 | 5,100 | -0.50 ▼ | -9.80 | 5,600 | 5,400 | 5,100 | 1,297,900 | 6,619,290,000 |
27/09/2018 | 5,600 | -0.60 ▼ | -10.71 | 6,200 | 6,100 | 5,600 | 1,513,500 | 8,475,600,000 |
26/09/2018 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 5,500 | 806,700 | 5,001,540,000 |
25/09/2018 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 5,200 | 1,868,700 | 11,399,070,000 |
24/09/2018 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,300 | 1,537,900 | 8,612,240,000 |
21/09/2018 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,900 | 5,400 | 1,313,700 | 7,619,460,000 |
20/09/2018 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,400 | 6,000 | 1,125,500 | 6,753,000,000 |
19/09/2018 | 6,600 | 0.50 ▲ | 7.58 | 6,100 | 6,600 | 5,500 | 1,811,000 | 11,952,600,000 |
18/09/2018 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 5,400 | 1,688,000 | 10,296,800,000 |
17/09/2018 | 5,600 | 0.50 ▲ | 8.93 | 5,100 | 5,600 | 5,200 | 3,035,600 | 16,999,360,000 |
14/09/2018 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 4,800 | 929,400 | 4,739,940,000 |
13/09/2018 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,100 | 669,800 | 3,148,060,000 |
12/09/2018 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,500 | 4,200 | 57,700 | 248,110,000 |
11/09/2018 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,600 | 4,200 | 433,700 | 1,951,650,000 |
10/09/2018 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,400 | 4,000 | 152,700 | 656,610,000 |
07/09/2018 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,500 | 4,200 | 760,900 | 3,347,960,000 |
06/09/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,400 | 261,100 | 1,201,060,000 |
05/09/2018 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,300 | 668,200 | 3,140,540,000 |
04/09/2018 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,600 | 4,100 | 1,331,500 | 5,991,750,000 |
31/08/2018 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,100 | 93,700 | 393,540,000 |
30/08/2018 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,100 | 74,000 | 318,200,000 |
29/08/2018 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,100 | 305,500 | 1,344,200,000 |
28/08/2018 | 4,300 | 0.30 ▲ | 6.98 | 3,700 | 4,300 | 3,900 | 1,251,100 | 5,379,730,000 |
27/08/2018 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,600 | 994,000 | 3,976,000,000 |
24/08/2018 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,700 | 43,300 | 160,210,000 |
23/08/2018 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,800 | 3,700 | 55,700 | 206,090,000 |
22/08/2018 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,600 | 74,400 | 290,160,000 |
21/08/2018 | 3,800 | -0.10 ▼ | -2.63 | 3,900 | 3,900 | 3,600 | 219,800 | 835,240,000 |
20/08/2018 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 4,200 | 3,600 | 483,400 | 1,885,260,000 |
17/08/2018 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 3,900 | 71,500 | 286,000,000 |
16/08/2018 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 3,600 | 113,000 | 463,300,000 |
15/08/2018 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,600 | 987,100 | 3,948,400,000 |
14/08/2018 | 3,700 | -0.40 ▼ | -10.81 | 4,100 | 4,000 | 3,700 | 462,800 | 1,712,360,000 |
13/08/2018 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 3,600 | 238,700 | 978,670,000 |
10/08/2018 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 3,800 | 176,800 | 707,200,000 |
09/08/2018 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 3,900 | 197,800 | 810,980,000 |
08/08/2018 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,500 | 2,074,500 | 8,090,550,000 |
07/08/2018 | 3,600 | 0.30 ▲ | 8.33 | 3,300 | 3,600 | 3,300 | 1,445,200 | 5,202,720,000 |
06/08/2018 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 78,400 | 258,720,000 |
03/08/2018 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 3,000 | 590,600 | 1,948,980,000 |
02/08/2018 | 3,100 | -0.20 ▼ | -6.45 | 3,300 | 3,300 | 3,100 | 391,800 | 1,214,580,000 |
01/08/2018 | 3,300 | -0.10 ▼ | -3.03 | 3,400 | 3,400 | 3,200 | 54,400 | 179,520,000 |
31/07/2018 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,300 | 114,100 | 387,940,000 |
30/07/2018 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,300 | 685,700 | 2,331,380,000 |
27/07/2018 | 3,400 | 0.30 ▲ | 8.82 | 3,100 | 3,400 | 3,000 | 589,000 | 2,002,600,000 |
26/07/2018 | 3,100 | -0.30 ▼ | -9.68 | 3,400 | 3,400 | 3,100 | 409,600 | 1,269,760,000 |
25/07/2018 | 3,400 | -0.30 ▼ | -8.82 | 3,700 | 3,700 | 3,400 | 400,800 | 1,362,720,000 |
24/07/2018 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,900 | 3,600 | 1,317,600 | 4,875,120,000 |
23/07/2018 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,400 | 1,282,600 | 5,002,140,000 |
20/07/2018 | 3,600 | 0.10 ▲ | 2.78 | 3,500 | 3,600 | 3,200 | 685,100 | 2,466,360,000 |
19/07/2018 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,900 | 3,500 | 1,319,300 | 4,617,550,000 |
18/07/2018 | 3,600 | 0.30 ▲ | 8.33 | 3,300 | 3,600 | 3,300 | 2,174,200 | 7,827,120,000 |
17/07/2018 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 3,100 | 576,000 | 1,900,800,000 |
16/07/2018 | 3,000 | 0.20 ▲ | 6.67 | 2,800 | 3,000 | 2,900 | 1,063,200 | 3,189,600,000 |
13/07/2018 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,800 | 2,700 | 1,296,900 | 3,631,320,000 |
12/07/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 54,200 | 140,920,000 |
11/07/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 3,400 | 8,840,000 |
10/07/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 2,000 | 5,200,000 |
09/07/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,500 | 13,500 | 35,100,000 |
06/07/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 8,100 | 21,870,000 |
05/07/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 49,400 | 128,440,000 |
04/07/2018 | 2,700 | -2.70 ▼ | -100.00 | 2,700 | 0 | 0 | 0 | 0 |
03/07/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 73,800 | 199,260,000 |
02/07/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 2,800 | 7,280,000 |
29/06/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,600 | 41,700 | 112,590,000 |
28/06/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,600 | 8,700 | 23,490,000 |
27/06/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,500 | 63,900 | 172,530,000 |
26/06/2018 | 2,700 | -0.20 ▼ | -7.41 | 2,900 | 2,800 | 2,700 | 156,300 | 422,010,000 |
25/06/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 60,700 | 176,030,000 |
22/06/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 80,000 | 232,000,000 |
21/06/2018 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,800 | 299,000 | 867,100,000 |
20/06/2018 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,500 | 338,100 | 912,870,000 |
19/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 21,000 | 52,500,000 |
18/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 500 | 1,250,000 |
15/06/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
14/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,300 | 5,300 | 13,250,000 |
13/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 1,100 | 2,750,000 |
12/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 5,600 | 14,000,000 |
11/06/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 14,100 | 35,250,000 |
08/06/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 16,500 | 41,250,000 |
07/06/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 37,600 | 97,760,000 |
06/06/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,600 | 5,200 | 13,520,000 |
05/06/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,300 | 58,200 | 145,500,000 |
04/06/2018 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,200 | 22,200 | 51,060,000 |
01/06/2018 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,300 | 11,400 | 26,220,000 |
31/05/2018 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,400 | 2,200 | 4,000 | 9,200,000 |
30/05/2018 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,300 | 2,100 | 12,900 | 29,670,000 |
29/05/2018 | 2,200 | -2.20 ▼ | -100.00 | 2,200 | 0 | 0 | 0 | 0 |
28/05/2018 | 2,200 | -0.20 ▼ | -9.09 | 2,400 | 2,300 | 2,200 | 6,500 | 14,300,000 |
25/05/2018 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
24/05/2018 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,300 | 300 | 720,000 |
23/05/2018 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,300 | 2,200 | 200 | 460,000 |
22/05/2018 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,300 | 2,200 | 13,300 | 29,260,000 |
21/05/2018 | 2,300 | 0.10 ▲ | 4.35 | 2,200 | 2,400 | 2,100 | 37,200 | 85,560,000 |
18/05/2018 | 2,200 | -2.20 ▼ | -100.00 | 2,200 | 0 | 0 | 0 | 0 |
17/05/2018 | 2,200 | 0.10 ▲ | 4.55 | 2,100 | 2,200 | 2,100 | 2,600 | 5,720,000 |
16/05/2018 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,100 | 400 | 840,000 |
15/05/2018 | 2,100 | -0.10 ▼ | -4.76 | 2,200 | 2,200 | 2,000 | 39,000 | 81,900,000 |
14/05/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 200 | 440,000 |
11/05/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 1,100 | 2,420,000 |
10/05/2018 | 2,200 | 0.10 ▲ | 4.55 | 2,100 | 2,200 | 2,100 | 6,600 | 14,520,000 |
09/05/2018 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,200 | 2,100 | 10,000 | 21,000,000 |
08/05/2018 | 2,100 | 0.10 ▲ | 4.76 | 2,000 | 2,100 | 2,100 | 800 | 1,680,000 |
07/05/2018 | 2,000 | -0.10 ▼ | -5.00 | 2,100 | 2,100 | 2,000 | 8,500 | 17,000,000 |
04/05/2018 | 2,100 | 0.00 ■■ | 0.00 | 2,100 | 2,100 | 2,000 | 9,100 | 19,110,000 |
03/05/2018 | 2,100 | -0.10 ▼ | -4.76 | 2,200 | 2,100 | 2,000 | 15,100 | 31,710,000 |
02/05/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,100 | 1,700 | 3,740,000 |
27/04/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,000 | 9,500 | 20,900,000 |
26/04/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,200 | 2,200 | 1,200 | 2,640,000 |
24/04/2018 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,300 | 2,200 | 10,200 | 22,440,000 |
23/04/2018 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,400 | 2,200 | 300 | 660,000 |
20/04/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
19/04/2018 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,400 | 2,300 | 4,400 | 10,120,000 |
18/04/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 100 | 240,000 |
13/04/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,200 | 2,300 | 5,520,000 |
12/04/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 100 | 240,000 |
11/04/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,300 | 17,500 | 42,000,000 |
10/04/2018 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,400 | 16,400 | 39,360,000 |
09/04/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 100 | 250,000 |
06/04/2018 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,600 | 2,500 | 10,600 | 26,500,000 |
05/04/2018 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,500 | 2,400 | 12,600 | 30,240,000 |
04/04/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 22,100 | 55,250,000 |
03/04/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 50,600 | 126,500,000 |
02/04/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 27,200 | 68,000,000 |
30/03/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 12,200 | 30,500,000 |
29/03/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 200 | 500,000 |
28/03/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,500 | 34,200 | 85,500,000 |
27/03/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 2,400 | 6,240,000 |
26/03/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,500 | 8,700 | 23,490,000 |
23/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 200 | 520,000 |
22/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 100 | 260,000 |
21/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 100 | 260,000 |
20/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 3,300 | 8,580,000 |
19/03/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 12,400 | 32,240,000 |
16/03/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 100 | 270,000 |
15/03/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,700 | 5,400 | 14,580,000 |
14/03/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,700 | 14,500 | 39,150,000 |
13/03/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 15,000 | 39,000,000 |
12/03/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 25,000 | 67,500,000 |
09/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 5,500 | 14,300,000 |
08/03/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 18,900 | 49,140,000 |
07/03/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,700 | 10,300 | 27,810,000 |
06/03/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 18,100 | 47,060,000 |
05/03/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 20,800 | 54,080,000 |
02/03/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 1,100 | 2,970,000 |
01/03/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,600 | 55,500 | 144,300,000 |
28/02/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,600 | 2,500 | 52,200 | 130,500,000 |
27/02/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,600 | 2,600 | 20,000 | 52,000,000 |
26/02/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 500 | 1,350,000 |
23/02/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 5,600 | 14,560,000 |
22/02/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 281,700 | 732,420,000 |
21/02/2018 | 2,600 | -0.10 ▼ | -3.85 | 2,700 | 2,700 | 2,600 | 108,800 | 282,880,000 |
13/02/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,600 | 1,400 | 3,780,000 |
12/02/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,600 | 5,700 | 14,820,000 |
09/02/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,600 | 2,500 | 50,500 | 126,250,000 |
08/02/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,600 | 200 | 540,000 |
07/02/2018 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,600 | 24,600 | 66,420,000 |
06/02/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,700 | 2,500 | 82,300 | 205,750,000 |
05/02/2018 | 2,700 | -0.20 ▼ | -7.41 | 2,900 | 2,800 | 2,700 | 3,400 | 9,180,000 |
02/02/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 4,600 | 13,340,000 |
01/02/2018 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 2,900 | 2,700 | 32,800 | 95,120,000 |
31/01/2018 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,700 | 88,100 | 246,680,000 |
30/01/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,700 | 30,200 | 87,580,000 |
29/01/2018 | 2,900 | 0.10 ▲ | 3.45 | 2,800 | 3,000 | 2,900 | 32,700 | 94,830,000 |
26/01/2018 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 3,000 | 2,800 | 24,800 | 69,440,000 |
25/01/2018 | 2,800 | -0.20 ▼ | -7.14 | 3,000 | 3,000 | 2,800 | 26,600 | 74,480,000 |
24/01/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 15,400 | 46,200,000 |
23/01/2018 | 3,000 | -0.10 ▼ | -3.33 | 3,100 | 3,100 | 3,000 | 14,000 | 42,000,000 |
22/01/2018 | 3,100 | -0.20 ▼ | -6.45 | 3,300 | 3,300 | 3,100 | 11,400 | 35,340,000 |
19/01/2018 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,100 | 14,600 | 48,180,000 |
18/01/2018 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,100 | 5,800 | 19,140,000 |
17/01/2018 | 3,100 | -0.20 ▼ | -6.45 | 3,300 | 3,400 | 3,100 | 35,600 | 110,360,000 |
16/01/2018 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,100 | 39,900 | 131,670,000 |
15/01/2018 | 3,100 | -0.10 ▼ | -3.23 | 3,200 | 3,300 | 3,000 | 41,900 | 129,890,000 |
12/01/2018 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,200 | 3,000 | 47,500 | 152,000,000 |
11/01/2018 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,300 | 3,000 | 83,800 | 276,540,000 |
10/01/2018 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,300 | 3,200 | 90,800 | 290,560,000 |
09/01/2018 | 3,500 | 0.10 ▲ | 2.86 | 3,400 | 3,700 | 3,500 | 187,200 | 655,200,000 |
08/01/2018 | 3,400 | 0.30 ▲ | 8.82 | 3,100 | 3,400 | 3,000 | 123,500 | 419,900,000 |
05/01/2018 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,000 | 98,200 | 304,420,000 |
04/01/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,800 | 7,800 | 22,620,000 |
03/01/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,800 | 12,400 | 35,960,000 |
02/01/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 35,400 | 102,660,000 |
29/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 800 | 2,320,000 |
28/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 12,900 | 37,410,000 |
27/12/2017 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 3,000 | 2,900 | 14,300 | 41,470,000 |
26/12/2017 | 3,000 | 0.20 ▲ | 6.67 | 2,800 | 3,000 | 2,800 | 138,600 | 415,800,000 |
25/12/2017 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,900 | 2,800 | 17,900 | 50,120,000 |
22/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 7,200 | 20,880,000 |
21/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 30,100 | 87,290,000 |
20/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 70,300 | 203,870,000 |
19/12/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 20,000 | 56,000,000 |
18/12/2017 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,800 | 2,800 | 10,500 | 29,400,000 |
15/12/2017 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,700 | 2,700 | 5,000 | 13,500,000 |
14/12/2017 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,800 | 2,800 | 3,200 | 8,960,000 |
13/12/2017 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,800 | 2,800 | 100 | 280,000 |
12/12/2017 | 2,800 | -0.10 ▼ | -3.57 | 2,900 | 2,800 | 2,800 | 200 | 560,000 |
11/12/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,800 | 2,800 | 20,000 | 56,000,000 |
08/12/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,800 | 2,900 | 2,800 | 17,000 | 49,300,000 |
07/12/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,700 | 40,020 | 112,056,000 |
06/12/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,900 | 2,800 | 10,900 | 30,520,000 |
05/12/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 23,000 | 66,700,000 |
04/12/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,800 | 2,900 | 2,800 | 2,400 | 6,960,000 |
01/12/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,900 | 2,700 | 30,700 | 85,960,000 |
30/11/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 50,630 | 146,827,000 |
29/11/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,800 | 20,300 | 58,870,000 |
28/11/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 23,700 | 68,730,000 |
27/11/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,700 | 2,900 | 2,700 | 33,900 | 98,310,000 |
24/11/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,800 | 2,800 | 16,500 | 46,200,000 |
23/11/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,700 | 52,100 | 151,090,000 |
22/11/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,800 | 2,900 | 2,800 | 17,100 | 49,590,000 |
21/11/2017 | 2,900 | -0.10 ▼ | -3.33 | 3,000 | 3,000 | 2,900 | 41,864 | 121,405,600 |
20/11/2017 | 3,000 | 0.20 ▲ | 7.14 | 2,800 | 3,000 | 2,800 | 160,620 | 481,860,000 |
17/11/2017 | 2,800 | 0.10 ▲ | 3.70 | 2,700 | 2,800 | 2,700 | 32,900 | 92,120,000 |
16/11/2017 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 10,200 | 27,540,000 |
15/11/2017 | 2,700 | 0.00 ■■ | 0.00 | 2,600 | 2,700 | 2,600 | 4,800 | 12,960,000 |
14/11/2017 | 2,700 | 0.10 ▲ | 3.85 | 2,600 | 2,700 | 2,600 | 29,600 | 79,920,000 |
13/11/2017 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 66,220 | 172,172,000 |
10/11/2017 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 10,000 | 26,000,000 |
09/11/2017 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,600 | 18,610 | 48,386,000 |
08/11/2017 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,600 | 2,600 | 6,777 | 17,620,200 |
07/11/2017 | 2,700 | 0.20 ▲ | 8.00 | 2,500 | 2,700 | 2,400 | 28,313 | 76,445,100 |
06/11/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,400 | 2,500 | 2,400 | 12,050 | 30,125,000 |
03/11/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 16,200 | 40,500,000 |
02/11/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 5,700 | 14,250,000 |
01/11/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,500 | 17,900 | 44,750,000 |
31/10/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,600 | 2,400 | 46,500 | 116,250,000 |
30/10/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 19,800 | 49,500,000 |
27/10/2017 | 2,500 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,500 | 12,600 | 31,500,000 |
26/10/2017 | 2,500 | -0.10 ▼ | -3.85 | 2,600 | 2,600 | 2,500 | 39,100 | 97,750,000 |
25/10/2017 | 2,600 | -0.20 ▼ | -7.14 | 2,700 | 2,700 | 2,600 | 61,300 | 159,380,000 |
24/10/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,800 | 2,700 | 59,600 | 166,880,000 |
23/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 24,700 | 71,630,000 |
20/10/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 3,000 | 2,900 | 67,400 | 195,460,000 |
19/10/2017 | 2,800 | -0.30 ▼ | -9.68 | 3,000 | 3,000 | 2,800 | 183,600 | 514,080,000 |
18/10/2017 | 3,100 | 0.20 ▲ | 6.90 | 2,900 | 3,100 | 2,900 | 74,800 | 231,880,000 |
17/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,800 | 117,200 | 339,880,000 |
16/10/2017 | 2,900 | -0.10 ▼ | -3.33 | 3,000 | 3,000 | 2,900 | 24,400 | 70,760,000 |
13/10/2017 | 3,000 | 0.10 ▲ | 3.45 | 2,900 | 3,000 | 2,900 | 24,700 | 74,100,000 |
12/10/2017 | 2,900 | -0.20 ▼ | -6.45 | 3,000 | 3,100 | 2,900 | 130,800 | 379,320,000 |
11/10/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 3,000 | 11,300 | 35,030,000 |
10/10/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 3,000 | 24,300 | 75,330,000 |
09/10/2017 | 3,100 | 0.10 ▲ | 3.33 | 3,100 | 3,100 | 3,000 | 5,700 | 17,670,000 |
06/10/2017 | 3,000 | -0.10 ▼ | -3.23 | 3,000 | 3,100 | 3,000 | 4,500 | 13,500,000 |
05/10/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 3,000 | 50,924 | 157,864,400 |
04/10/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 119,000 | 368,900,000 |
03/10/2017 | 3,100 | -0.20 ▼ | -6.06 | 3,300 | 3,300 | 3,100 | 52,800 | 163,680,000 |
02/10/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,200 | 33,430 | 110,319,000 |
29/09/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 38,630 | 127,479,000 |
28/09/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 83,040 | 274,032,000 |
27/09/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,300 | 91,800 | 302,940,000 |
26/09/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,300 | 59,000 | 194,700,000 |
25/09/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 42,200 | 143,480,000 |
22/09/2017 | 3,400 | -0.10 ▼ | -2.86 | 3,500 | 3,500 | 3,400 | 49,100 | 166,940,000 |
21/09/2017 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,300 | 57,500 | 201,250,000 |
20/09/2017 | 3,400 | -0.10 ▼ | -2.86 | 3,400 | 3,500 | 3,400 | 66,430 | 225,862,000 |
19/09/2017 | 3,500 | 0.10 ▲ | 2.94 | 3,400 | 3,500 | 3,400 | 21,500 | 75,250,000 |
18/09/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,400 | 3,500 | 3,400 | 58,557 | 199,093,800 |
15/09/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 125,320 | 413,556,000 |
14/09/2017 | 3,300 | -0.20 ▼ | -5.71 | 3,400 | 3,400 | 3,300 | 51,500 | 169,950,000 |
13/09/2017 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,400 | 31,200 | 109,200,000 |
12/09/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,300 | 53,620 | 182,308,000 |
11/09/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,500 | 3,500 | 3,300 | 51,920 | 171,336,000 |
08/09/2017 | 3,400 | -0.10 ▼ | -2.86 | 3,500 | 3,500 | 3,400 | 23,820 | 80,988,000 |
07/09/2017 | 3,500 | 0.10 ▲ | 2.94 | 3,400 | 3,500 | 3,400 | 42,500 | 148,750,000 |
06/09/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,500 | 3,600 | 3,400 | 33,710 | 114,614,000 |
05/09/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 32,200 | 115,920,000 |
01/09/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 29,710 | 106,956,000 |
31/08/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 4,010 | 14,436,000 |
30/08/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 66,500 | 239,400,000 |
29/08/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,500 | 62,890 | 226,404,000 |
28/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,500 | 23,700 | 87,690,000 |
25/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,600 | 52,150 | 192,955,000 |
24/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,500 | 119,300 | 441,410,000 |
23/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,600 | 74,300 | 274,910,000 |
22/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,700 | 9,500 | 35,150,000 |
21/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 7,720 | 28,564,000 |
18/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 75,300 | 278,610,000 |
17/08/2017 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,700 | 42,900 | 158,730,000 |
16/08/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,900 | 3,800 | 129,200 | 490,960,000 |
15/08/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,800 | 118,011 | 460,242,900 |
14/08/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,800 | 100,590 | 392,301,000 |
11/08/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 4,100 | 3,800 | 177,048 | 690,487,200 |
10/08/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 71,662 | 279,481,800 |
09/08/2017 | 3,900 | -0.10 ▼ | -2.50 | 4,000 | 4,400 | 3,900 | 263,260 | 1,026,714,000 |
08/08/2017 | 4,000 | 0.30 ▲ | 8.11 | 3,700 | 4,000 | 3,700 | 337,419 | 1,349,676,000 |
07/08/2017 | 3,700 | -0.20 ▼ | -5.13 | 3,800 | 3,800 | 3,700 | 346,210 | 1,280,977,000 |
04/08/2017 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,800 | 101,520 | 395,928,000 |
03/08/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,800 | 63,700 | 242,060,000 |
02/08/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 4,000 | 3,800 | 171,810 | 652,878,000 |
01/08/2017 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 4,000 | 3,800 | 175,860 | 685,854,000 |
31/07/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,700 | 144,220 | 548,036,000 |
28/07/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 122,500 | 465,500,000 |
27/07/2017 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,800 | 3,700 | 56,200 | 213,560,000 |
26/07/2017 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,600 | 126,300 | 467,310,000 |
25/07/2017 | 3,800 | 0.20 ▲ | 5.56 | 3,700 | 3,900 | 3,700 | 72,900 | 277,020,000 |
24/07/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 22,040 | 79,344,000 |
21/07/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,700 | 3,600 | 227,170 | 817,812,000 |
20/07/2017 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,800 | 3,700 | 65,110 | 240,907,000 |
19/07/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,800 | 3,700 | 28,200 | 107,160,000 |
18/07/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 62,800 | 244,920,000 |
17/07/2017 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 4,000 | 3,800 | 54,710 | 213,369,000 |
14/07/2017 | 3,800 | 0.20 ▲ | 5.56 | 3,700 | 3,900 | 3,700 | 110,590 | 420,242,000 |
13/07/2017 | 3,600 | -0.20 ▼ | -5.26 | 3,800 | 3,800 | 3,600 | 48,200 | 173,520,000 |
12/07/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,700 | 3,900 | 3,700 | 36,000 | 136,800,000 |
11/07/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,800 | 3,800 | 14,390 | 54,682,000 |
10/07/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,700 | 27,630 | 107,757,000 |
07/07/2017 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 4,100 | 3,600 | 267,100 | 1,041,690,000 |
06/07/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 45,800 | 174,040,000 |
05/07/2017 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,700 | 64,360 | 244,568,000 |
04/07/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,800 | 3,600 | 63,219 | 233,910,300 |
03/07/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 34,800 | 125,280,000 |
30/06/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,800 | 3,600 | 49,730 | 179,028,000 |
29/06/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,800 | 3,600 | 66,200 | 244,940,000 |
28/06/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,600 | 40,741 | 146,667,600 |
27/06/2017 | 3,600 | -0.20 ▼ | -5.26 | 3,800 | 3,800 | 3,600 | 144,628 | 520,660,800 |
26/06/2017 | 3,800 | -0.20 ▼ | -5.00 | 3,900 | 3,900 | 3,800 | 76,560 | 290,928,000 |
23/06/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,800 | 48,141 | 192,564,000 |
22/06/2017 | 4,000 | -0.30 ▼ | -6.98 | 4,400 | 4,400 | 4,000 | 245,480 | 981,920,000 |
21/06/2017 | 4,300 | 0.30 ▲ | 7.50 | 4,100 | 4,400 | 4,000 | 262,580 | 1,129,094,000 |
20/06/2017 | 4,000 | 0.30 ▲ | 8.11 | 3,700 | 4,000 | 3,600 | 402,800 | 1,611,200,000 |
19/06/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,800 | 3,500 | 54,700 | 202,390,000 |
16/06/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,500 | 7,700 | 27,720,000 |
15/06/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,500 | 3,600 | 3,500 | 32,800 | 118,080,000 |
14/06/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,600 | 3,500 | 22,900 | 80,150,000 |
13/06/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 11,800 | 42,480,000 |
12/06/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,500 | 39,500 | 142,200,000 |
09/06/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,700 | 3,600 | 27,900 | 100,440,000 |
08/06/2017 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,600 | 54,400 | 201,280,000 |
07/06/2017 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,600 | 49,800 | 189,240,000 |
06/06/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,500 | 97,400 | 360,380,000 |
05/06/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,600 | 3,600 | 3,500 | 190,142 | 684,511,200 |
02/06/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,600 | 3,500 | 65,100 | 227,850,000 |
01/06/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,500 | 66,440 | 239,184,000 |
31/05/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,500 | 59,700 | 220,890,000 |
30/05/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 19,900 | 73,630,000 |
29/05/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,500 | 3,700 | 3,500 | 55,000 | 203,500,000 |
26/05/2017 | 3,600 | -0.20 ▼ | -5.26 | 3,700 | 3,700 | 3,600 | 44,700 | 160,920,000 |
25/05/2017 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,700 | 20,000 | 76,000,000 |
24/05/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 20,200 | 74,740,000 |
23/05/2017 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,700 | 32,500 | 120,250,000 |
22/05/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,700 | 74,600 | 283,480,000 |
19/05/2017 | 3,800 | -0.20 ▼ | -5.00 | 3,900 | 4,000 | 3,800 | 77,400 | 294,120,000 |
18/05/2017 | 4,000 | 0.20 ▲ | 5.26 | 3,800 | 4,000 | 3,700 | 91,600 | 366,400,000 |
17/05/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,800 | 3,700 | 43,200 | 164,160,000 |
16/05/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,700 | 17,000 | 66,300,000 |
15/05/2017 | 3,900 | 0.20 ▲ | 5.41 | 3,800 | 4,000 | 3,500 | 74,600 | 290,940,000 |
09/05/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,500 | 3,600 | 3,400 | 57,700 | 207,720,000 |
08/05/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,300 | 94,100 | 329,350,000 |
05/05/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,400 | 50,700 | 177,450,000 |
04/05/2017 | 3,500 | -0.20 ▼ | -5.41 | 3,500 | 3,700 | 3,500 | 31,500 | 110,250,000 |
03/05/2017 | 3,700 | 0.20 ▲ | 5.71 | 3,500 | 3,700 | 3,500 | 33,200 | 122,840,000 |
28/04/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,500 | 3,700 | 3,500 | 78,200 | 273,700,000 |
27/04/2017 | 3,600 | -0.20 ▼ | -5.26 | 3,700 | 3,700 | 3,500 | 140,300 | 505,080,000 |
26/04/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,700 | 17,400 | 66,120,000 |
25/04/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 3,900 | 3,700 | 15,300 | 58,140,000 |
24/04/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,700 | 26,400 | 102,960,000 |
21/04/2017 | 3,900 | 0.20 ▲ | 5.41 | 3,700 | 3,900 | 3,700 | 22,000 | 85,800,000 |
20/04/2017 | 3,700 | -0.20 ▼ | -5.13 | 3,800 | 3,800 | 3,600 | 98,800 | 365,560,000 |
19/04/2017 | 3,900 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 17,800 | 69,420,000 |
18/04/2017 | 3,900 | -0.10 ▼ | -2.50 | 4,000 | 4,000 | 3,900 | 8,500 | 33,150,000 |
17/04/2017 | 4,000 | -0.20 ▼ | -4.76 | 4,200 | 4,200 | 3,900 | 40,100 | 160,400,000 |
14/04/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 3,900 | 84,400 | 354,480,000 |
13/04/2017 | 4,300 | -0.20 ▼ | -4.44 | 4,100 | 4,300 | 4,100 | 47,600 | 204,680,000 |
12/04/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,600 | 4,600 | 4,400 | 294,900 | 1,327,050,000 |
11/04/2017 | 4,600 | -0.30 ▼ | -6.12 | 4,900 | 4,900 | 4,600 | 135,500 | 623,300,000 |
10/04/2017 | 4,900 | 0.20 ▲ | 4.26 | 4,800 | 5,000 | 4,700 | 123,200 | 603,680,000 |
07/04/2017 | 4,700 | -0.30 ▼ | -6.00 | 5,500 | 5,500 | 4,600 | 267,200 | 1,255,840,000 |
05/04/2017 | 5,000 | 0.10 ▲ | 2.04 | 4,700 | 5,000 | 4,700 | 111,300 | 556,500,000 |
04/04/2017 | 4,900 | -0.40 ▼ | -7.55 | 5,200 | 5,200 | 4,900 | 130,100 | 637,490,000 |
03/04/2017 | 5,300 | 0.30 ▲ | 6.00 | 5,100 | 5,400 | 4,700 | 131,200 | 695,360,000 |
31/03/2017 | 5,000 | -0.30 ▼ | -5.66 | 5,600 | 5,600 | 4,900 | 53,418 | 267,090,000 |
30/03/2017 | 5,300 | 0.40 ▲ | 8.16 | 5,000 | 5,300 | 5,000 | 353,400 | 1,873,020,000 |
29/03/2017 | 4,900 | 0.40 ▲ | 8.89 | 4,600 | 4,900 | 4,500 | 176,600 | 865,340,000 |
28/03/2017 | 4,500 | 0.30 ▲ | 7.14 | 4,200 | 4,600 | 4,200 | 82,100 | 369,450,000 |
27/03/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,300 | 4,200 | 52,200 | 219,240,000 |
24/03/2017 | 4,300 | -0.10 ▼ | -2.27 | 4,200 | 4,400 | 4,200 | 163,300 | 702,190,000 |
23/03/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,200 | 50,500 | 222,200,000 |
22/03/2017 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,500 | 4,400 | 86,218 | 379,359,200 |
21/03/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 65,000 | 292,500,000 |
20/03/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,600 | 4,400 | 88,300 | 397,350,000 |
17/03/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 44,700 | 196,680,000 |
16/03/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,400 | 4,500 | 4,400 | 127,200 | 559,680,000 |
15/03/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,200 | 66,600 | 286,380,000 |
14/03/2017 | 4,300 | -0.10 ▼ | -2.27 | 4,400 | 4,400 | 4,200 | 122,300 | 525,890,000 |
13/03/2017 | 4,400 | -0.20 ▼ | -4.35 | 4,500 | 4,500 | 4,400 | 66,300 | 291,720,000 |
10/03/2017 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,600 | 4,500 | 115,900 | 533,140,000 |
09/03/2017 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,500 | 50,500 | 237,350,000 |
08/03/2017 | 4,600 | -0.20 ▼ | -4.17 | 4,900 | 4,900 | 4,600 | 140,800 | 647,680,000 |
07/03/2017 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,600 | 198,600 | 953,280,000 |
06/03/2017 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,600 | 96,400 | 472,360,000 |
03/03/2017 | 4,700 | -0.20 ▼ | -4.08 | 4,900 | 4,900 | 4,700 | 193,100 | 907,570,000 |
02/03/2017 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 161,002 | 788,909,800 |
01/03/2017 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,700 | 105,500 | 506,400,000 |
28/02/2017 | 4,900 | 0.40 ▲ | 8.89 | 4,600 | 4,900 | 4,600 | 283,400 | 1,388,660,000 |
27/02/2017 | 4,500 | -0.30 ▼ | -6.25 | 4,700 | 4,800 | 4,500 | 268,718 | 1,209,231,000 |
24/02/2017 | 4,800 | -0.10 ▼ | -2.04 | 4,500 | 5,100 | 4,500 | 259,982 | 1,247,913,600 |
23/02/2017 | 4,900 | -0.50 ▼ | -9.26 | 5,400 | 5,400 | 4,900 | 368,710 | 1,806,679,000 |
22/02/2017 | 5,400 | -0.10 ▼ | -1.82 | 6,000 | 6,000 | 5,200 | 277,800 | 1,500,120,000 |
21/02/2017 | 5,500 | 0.50 ▲ | 10.00 | 5,400 | 5,500 | 5,100 | 420,900 | 2,314,950,000 |
20/02/2017 | 5,000 | 0.40 ▲ | 8.70 | 4,600 | 5,000 | 4,400 | 319,700 | 1,598,500,000 |
17/02/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,200 | 316,820 | 1,457,372,000 |
16/02/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,400 | 1,025,000 | 4,612,500,000 |
15/02/2017 | 4,500 | 0.40 ▲ | 9.76 | 4,500 | 4,500 | 4,400 | 254,200 | 1,143,900,000 |
14/02/2017 | 4,100 | 0.30 ▲ | 7.89 | 4,000 | 4,100 | 4,000 | 274,000 | 1,123,400,000 |
13/02/2017 | 3,800 | 0.30 ▲ | 8.57 | 3,500 | 3,800 | 3,500 | 400,000 | 1,520,000,000 |
10/02/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,600 | 3,500 | 177,000 | 619,500,000 |
09/02/2017 | 3,600 | 0.30 ▲ | 9.09 | 3,300 | 3,600 | 3,300 | 225,400 | 811,440,000 |
08/02/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 63,300 | 208,890,000 |
07/02/2017 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 51,100 | 168,630,000 |
06/02/2017 | 3,200 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,200 | 45,700 | 146,240,000 |
03/02/2017 | 3,200 | -0.10 ▼ | -3.03 | 3,400 | 3,400 | 3,200 | 124,200 | 397,440,000 |
02/02/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,400 | 3,300 | 23,900 | 78,870,000 |
25/01/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,400 | 3,500 | 3,300 | 17,700 | 60,180,000 |
24/01/2017 | 3,300 | 0.10 ▲ | 3.12 | 3,300 | 3,300 | 3,300 | 11,400 | 37,620,000 |
23/01/2017 | 3,200 | -0.10 ▼ | -3.03 | 3,400 | 3,400 | 3,200 | 126,200 | 403,840,000 |
20/01/2017 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,400 | 3,200 | 80,900 | 266,970,000 |
19/01/2017 | 3,200 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,100 | 25,700 | 82,240,000 |
18/01/2017 | 3,200 | -0.20 ▼ | -5.88 | 3,300 | 3,400 | 3,100 | 46,800 | 149,760,000 |
17/01/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,300 | 47,900 | 162,860,000 |
16/01/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,300 | 49,800 | 164,340,000 |
13/01/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,500 | 3,600 | 3,400 | 70,400 | 239,360,000 |
12/01/2017 | 3,600 | 0.20 ▲ | 5.88 | 3,500 | 3,700 | 3,400 | 151,200 | 544,320,000 |
11/01/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 16,500 | 56,100,000 |
10/01/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,300 | 33,700 | 114,580,000 |
09/01/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,300 | 11,300 | 37,290,000 |
06/01/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,500 | 3,500 | 3,300 | 17,500 | 57,750,000 |
05/01/2017 | 3,400 | -0.10 ▼ | -2.86 | 3,500 | 3,500 | 3,400 | 53,700 | 182,580,000 |
04/01/2017 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,400 | 54,100 | 189,350,000 |
03/01/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 7,800 | 26,520,000 |
30/12/2016 | 3,400 | -0.10 ▼ | -2.86 | 3,400 | 3,400 | 3,300 | 58,100 | 197,540,000 |
29/12/2016 | 3,500 | -0.10 ▼ | -2.78 | 3,500 | 3,500 | 3,400 | 55,600 | 194,600,000 |
28/12/2016 | 3,600 | 0.20 ▲ | 5.88 | 3,500 | 3,600 | 3,500 | 31,300 | 112,680,000 |
27/12/2016 | 3,400 | -0.10 ▼ | -2.86 | 3,700 | 3,800 | 3,400 | 74,510 | 253,334,000 |
26/12/2016 | 3,500 | 0.30 ▲ | 9.38 | 3,300 | 3,500 | 3,300 | 223,900 | 783,650,000 |
23/12/2016 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 32,500 | 104,000,000 |
22/12/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,200 | 26,900 | 88,770,000 |
21/12/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,200 | 24,300 | 80,190,000 |
20/12/2016 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 53,600 | 176,880,000 |
19/12/2016 | 3,200 | -0.20 ▼ | -5.88 | 3,500 | 3,500 | 3,200 | 39,400 | 126,080,000 |
16/12/2016 | 3,400 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,200 | 76,400 | 259,760,000 |
15/12/2016 | 3,400 | 0.20 ▲ | 6.25 | 3,200 | 3,500 | 3,000 | 144,400 | 490,960,000 |
14/12/2016 | 3,200 | 0.10 ▲ | 3.23 | 3,000 | 3,300 | 3,000 | 70,200 | 224,640,000 |
13/12/2016 | 3,100 | -0.30 ▼ | -8.82 | 3,300 | 3,300 | 3,100 | 99,300 | 307,830,000 |
12/12/2016 | 3,400 | -0.30 ▼ | -8.11 | 3,800 | 3,800 | 3,400 | 303,800 | 1,032,920,000 |
09/12/2016 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,900 | 3,600 | 287,800 | 1,064,860,000 |
08/12/2016 | 3,600 | -0.20 ▼ | -5.26 | 3,800 | 3,800 | 3,500 | 88,600 | 318,960,000 |
07/12/2016 | 3,800 | 0.30 ▲ | 8.57 | 3,600 | 3,800 | 3,500 | 677,900 | 2,576,020,000 |
06/12/2016 | 3,500 | 0.10 ▲ | 2.94 | 3,700 | 3,700 | 3,500 | 406,800 | 1,423,800,000 |
05/12/2016 | 3,400 | 0.30 ▲ | 9.68 | 3,400 | 3,400 | 3,300 | 101,180 | 344,012,000 |
02/12/2016 | 3,100 | 0.20 ▲ | 6.90 | 3,000 | 3,100 | 3,000 | 89,800 | 278,380,000 |
01/12/2016 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,900 | 55,200 | 160,080,000 |
30/11/2016 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 59,000 | 171,100,000 |
29/11/2016 | 2,900 | -0.10 ▼ | -3.33 | 3,000 | 3,000 | 2,900 | 29,400 | 85,260,000 |
28/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,900 | 22,900 | 68,700,000 |
25/11/2016 | 3,000 | 0.10 ▲ | 3.45 | 2,900 | 3,000 | 2,900 | 84,100 | 252,300,000 |
24/11/2016 | 2,900 | -0.10 ▼ | -3.33 | 3,000 | 3,000 | 2,900 | 27,400 | 79,460,000 |
23/11/2016 | 3,000 | 0.10 ▲ | 3.45 | 3,000 | 3,000 | 2,900 | 12,900 | 38,700,000 |
22/11/2016 | 2,900 | -0.10 ▼ | -3.33 | 3,000 | 3,000 | 2,900 | 36,000 | 104,400,000 |
21/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,900 | 39,900 | 119,700,000 |
18/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,900 | 84,300 | 252,900,000 |
17/11/2016 | 3,000 | 0.10 ▲ | 3.45 | 2,900 | 3,000 | 2,900 | 16,800 | 50,400,000 |
16/11/2016 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 3,000 | 2,900 | 97,100 | 281,590,000 |
15/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 2,900 | 3,000 | 2,900 | 111,700 | 335,100,000 |
14/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,900 | 78,400 | 235,200,000 |
11/11/2016 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,900 | 27,700 | 83,100,000 |
10/11/2016 | 3,000 | 0.20 ▲ | 7.14 | 2,900 | 3,000 | 2,900 | 54,300 | 162,900,000 |
09/11/2016 | 2,800 | -0.20 ▼ | -6.67 | 2,900 | 3,000 | 2,800 | 91,600 | 256,480,000 |
08/11/2016 | 3,000 | -0.10 ▼ | -3.23 | 3,000 | 3,000 | 3,000 | 74,600 | 223,800,000 |
07/11/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,000 | 68,200 | 211,420,000 |
04/11/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 69,400 | 215,140,000 |
03/11/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 143,200 | 443,920,000 |
02/11/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 59,800 | 185,380,000 |
01/11/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 37,200 | 115,320,000 |
31/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 26,400 | 81,840,000 |
28/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,100 | 306,200 | 949,220,000 |
27/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,100 | 7,900 | 24,490,000 |
26/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 55,110 | 170,841,000 |
25/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 61,600 | 190,960,000 |
24/10/2016 | 3,100 | -0.20 ▼ | -6.06 | 3,200 | 3,200 | 3,100 | 27,600 | 85,560,000 |
21/10/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,100 | 138,500 | 457,050,000 |
20/10/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,300 | 113,600 | 374,880,000 |
19/10/2016 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,400 | 3,200 | 82,900 | 273,570,000 |
18/10/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,200 | 74,500 | 238,400,000 |
17/10/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 98,900 | 316,480,000 |
14/10/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,200 | 53,100 | 169,920,000 |
13/10/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,100 | 3,300 | 3,100 | 54,800 | 175,360,000 |
12/10/2016 | 3,200 | 0.10 ▲ | 3.23 | 3,100 | 3,300 | 3,100 | 81,300 | 260,160,000 |
11/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 3,000 | 166,200 | 515,220,000 |
10/10/2016 | 3,100 | 0.10 ▲ | 3.33 | 3,000 | 3,100 | 3,000 | 76,900 | 238,390,000 |
07/10/2016 | 3,000 | -0.10 ▼ | -3.23 | 3,100 | 3,200 | 3,000 | 37,400 | 112,200,000 |
06/10/2016 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,000 | 133,100 | 412,610,000 |
05/10/2016 | 3,100 | -0.10 ▼ | -3.12 | 3,200 | 3,200 | 3,100 | 55,400 | 171,740,000 |
04/10/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,100 | 36,100 | 115,520,000 |
03/10/2016 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,100 | 33,000 | 105,600,000 |
30/09/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,100 | 54,300 | 179,190,000 |
29/09/2016 | 3,300 | 0.10 ▲ | 3.12 | 3,300 | 3,400 | 3,200 | 38,710 | 127,743,000 |
28/09/2016 | 3,200 | -0.20 ▼ | -5.88 | 3,300 | 3,300 | 3,200 | 12,100 | 38,720,000 |
27/09/2016 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,300 | 50,000 | 170,000,000 |
26/09/2016 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,500 | 3,300 | 27,100 | 92,140,000 |
23/09/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 50,800 | 167,640,000 |
22/09/2016 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,400 | 3,300 | 43,900 | 144,870,000 |
21/09/2016 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,200 | 25,900 | 88,060,000 |
20/09/2016 | 3,400 | 0.30 ▲ | 9.68 | 3,200 | 3,400 | 3,200 | 63,500 | 215,900,000 |
19/09/2016 | 3,100 | -0.20 ▼ | -6.06 | 3,200 | 3,200 | 3,100 | 91,100 | 282,410,000 |
16/09/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,100 | 157,000 | 518,100,000 |
15/09/2016 | 3,300 | -0.20 ▼ | -5.71 | 3,500 | 3,500 | 3,200 | 135,700 | 447,810,000 |
14/09/2016 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,700 | 3,500 | 133,700 | 467,950,000 |
13/09/2016 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,500 | 189,800 | 683,280,000 |
12/09/2016 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,700 | 3,600 | 55,300 | 204,610,000 |
09/09/2016 | 3,800 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,700 | 97,100 | 368,980,000 |
08/09/2016 | 3,800 | 0.10 ▲ | 2.70 | 3,700 | 3,800 | 3,700 | 118,300 | 449,540,000 |
07/09/2016 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 33,900 | 125,430,000 |
06/09/2016 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,700 | 75,500 | 279,350,000 |
05/09/2016 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,700 | 25,100 | 95,380,000 |
01/09/2016 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 3,900 | 3,700 | 48,200 | 183,160,000 |
31/08/2016 | 3,900 | 0.20 ▲ | 5.41 | 3,700 | 3,900 | 3,700 | 144,340 | 562,926,000 |
30/08/2016 | 3,700 | -0.10 ▼ | -2.63 | 3,800 | 3,800 | 3,700 | 120,800 | 446,960,000 |
29/08/2016 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 4,000 | 3,800 | 109,700 | 416,860,000 |
26/08/2016 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,000 | 3,800 | 92,450 | 360,555,000 |
25/08/2016 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 48,100 | 192,400,000 |
24/08/2016 | 4,000 | 0.10 ▲ | 2.56 | 3,900 | 4,000 | 3,800 | 151,100 | 604,400,000 |
23/08/2016 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 3,900 | 3,800 | 170,000 | 663,000,000 |
22/08/2016 | 4,000 |