CTCP Bột Giặt NET
NET Detergent Joint Stock Company
Mã CK: NET 85.50 ■■ 0 (0%) (cập nhật 13:45 23/04/2024)
Đang giao dịch
NET Detergent Joint Stock Company
Mã CK: NET 85.50 ■■ 0 (0%) (cập nhật 13:45 23/04/2024)
Đang giao dịch
NET » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/04/2024 | 85,500 | 0.00 ■■ | 0.00 | 85,500 | 0 | 0 | 0 | 0 |
22/04/2024 | 85,500 | 1.50 ▲ | 1.75 | 84,000 | 85,500 | 84,000 | 3,830 | 327,465,000 |
19/04/2024 | 84,000 | -1.70 ▼ | -2.02 | 85,700 | 85,700 | 83,300 | 1,670 | 140,280,000 |
17/04/2024 | 85,700 | 2.80 ▲ | 3.27 | 82,900 | 85,700 | 82,900 | 440 | 37,708,000 |
16/04/2024 | 82,900 | 0.00 ■■ | 0.00 | 82,900 | 0 | 0 | 0 | 0 |
15/04/2024 | 82,900 | 1.10 ▲ | 1.33 | 81,800 | 82,900 | 82,900 | 20 | 1,658,000 |
12/04/2024 | 81,800 | 0.00 ■■ | 0.00 | 81,800 | 81,800 | 81,800 | 370 | 30,266,000 |
11/04/2024 | 81,800 | 0.30 ▲ | 0.37 | 81,500 | 81,800 | 81,800 | 70 | 5,726,000 |
10/04/2024 | 81,500 | -3.20 ▼ | -3.93 | 84,700 | 84,600 | 81,500 | 420 | 34,230,000 |
09/04/2024 | 84,700 | 1.80 ▲ | 2.13 | 82,900 | 84,700 | 82,900 | 120 | 10,164,000 |
08/04/2024 | 82,900 | -1.10 ▼ | -1.33 | 84,000 | 83,000 | 75,600 | 1,400 | 116,060,000 |
05/04/2024 | 84,000 | 0.50 ▲ | 0.60 | 83,500 | 84,000 | 83,500 | 470 | 39,480,000 |
04/04/2024 | 83,500 | -1.60 ▼ | -1.92 | 85,100 | 85,500 | 83,500 | 420 | 35,070,000 |
03/04/2024 | 85,100 | -0.40 ▼ | -0.47 | 85,500 | 85,600 | 85,000 | 460 | 39,146,000 |
02/04/2024 | 85,500 | 1.00 ▲ | 1.17 | 84,500 | 90,000 | 85,000 | 150 | 12,825,000 |
01/04/2024 | 84,500 | 0.00 ■■ | 0.00 | 84,500 | 84,600 | 84,500 | 340 | 28,730,000 |
29/03/2024 | 84,500 | -3.50 ▼ | -4.14 | 88,000 | 84,500 | 82,000 | 1,060 | 89,570,000 |
28/03/2024 | 88,000 | 5.20 ▲ | 5.91 | 82,800 | 88,000 | 82,500 | 630 | 55,440,000 |
27/03/2024 | 82,800 | 0.00 ■■ | 0.00 | 82,800 | 0 | 0 | 0 | 0 |
26/03/2024 | 82,800 | 0.00 ■■ | 0.00 | 82,800 | 82,800 | 82,000 | 150 | 12,420,000 |
25/03/2024 | 82,800 | -0.20 ▼ | -0.24 | 83,000 | 82,800 | 82,000 | 140 | 11,592,000 |
22/03/2024 | 83,000 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 81,000 | 1,020 | 84,660,000 |
21/03/2024 | 83,000 | 1.50 ▲ | 1.81 | 81,500 | 83,000 | 80,500 | 540 | 44,820,000 |
20/03/2024 | 81,500 | -0.50 ▼ | -0.61 | 82,000 | 82,000 | 81,000 | 200 | 16,300,000 |
19/03/2024 | 82,000 | -0.50 ▼ | -0.61 | 82,500 | 82,000 | 82,000 | 20 | 1,640,000 |
18/03/2024 | 82,500 | -0.50 ▼ | -0.61 | 83,000 | 83,000 | 81,200 | 710 | 58,575,000 |
15/03/2024 | 83,000 | -0.10 ▼ | -0.12 | 83,100 | 83,000 | 81,600 | 240 | 19,920,000 |
14/03/2024 | 83,100 | 0.60 ▲ | 0.72 | 82,500 | 83,100 | 81,100 | 160 | 13,296,000 |
13/03/2024 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 81,100 | 270 | 22,275,000 |
12/03/2024 | 82,500 | 1.80 ▲ | 2.18 | 80,700 | 83,200 | 82,000 | 200 | 16,500,000 |
11/03/2024 | 80,700 | -2.20 ▼ | -2.73 | 82,900 | 83,800 | 80,700 | 400 | 32,280,000 |
08/03/2024 | 82,900 | -0.80 ▼ | -0.97 | 83,700 | 83,000 | 79,100 | 170 | 14,093,000 |
07/03/2024 | 83,700 | 0.00 ■■ | 0.00 | 83,700 | 83,700 | 83,600 | 180 | 15,066,000 |
06/03/2024 | 83,700 | 0.00 ■■ | 0.00 | 83,700 | 85,000 | 83,600 | 260 | 21,762,000 |
05/03/2024 | 83,700 | 0.00 ■■ | 0.00 | 83,700 | 0 | 0 | 0 | 0 |
04/03/2024 | 83,700 | 0.40 ▲ | 0.48 | 83,300 | 83,700 | 83,400 | 270 | 22,599,000 |
01/03/2024 | 83,300 | -0.10 ▼ | -0.12 | 83,400 | 83,300 | 81,000 | 50 | 4,165,000 |
29/02/2024 | 83,400 | -0.10 ▼ | -0.12 | 83,500 | 83,400 | 80,000 | 170 | 14,178,000 |
28/02/2024 | 83,500 | 0.50 ▲ | 0.60 | 83,000 | 83,500 | 82,000 | 340 | 28,390,000 |
27/02/2024 | 83,000 | 0.00 ■■ | 0.00 | 83,000 | 83,100 | 81,000 | 320 | 26,560,000 |
26/02/2024 | 83,000 | -0.10 ▼ | -0.12 | 83,100 | 83,000 | 81,000 | 180 | 14,940,000 |
23/02/2024 | 83,100 | -0.20 ▼ | -0.24 | 83,300 | 83,300 | 83,100 | 30 | 2,493,000 |
22/02/2024 | 83,300 | 0.00 ■■ | 0.00 | 83,300 | 0 | 0 | 0 | 0 |
21/02/2024 | 83,300 | 0.00 ■■ | 0.00 | 83,300 | 0 | 0 | 0 | 0 |
20/02/2024 | 83,300 | 0.00 ■■ | 0.00 | 83,300 | 83,300 | 83,300 | 100 | 8,330,000 |
19/02/2024 | 83,300 | 0.40 ▲ | 0.48 | 82,900 | 83,300 | 83,300 | 1,100 | 91,630,000 |
16/02/2024 | 82,900 | 1.00 ▲ | 1.21 | 81,900 | 83,800 | 80,000 | 2,000 | 165,800,000 |
15/02/2024 | 81,900 | 0.00 ■■ | 0.00 | 81,900 | 81,900 | 81,000 | 5,500 | 450,450,000 |
07/02/2024 | 81,900 | 2.00 ▲ | 2.44 | 79,900 | 81,900 | 79,200 | 1,300 | 106,470,000 |
06/02/2024 | 79,900 | -1.10 ▼ | -1.38 | 81,000 | 80,400 | 79,000 | 2,500 | 199,750,000 |
05/02/2024 | 81,000 | -0.50 ▼ | -0.62 | 81,500 | 81,000 | 81,000 | 600 | 48,600,000 |
02/02/2024 | 81,500 | 3.00 ▲ | 3.68 | 78,500 | 85,900 | 78,500 | 7,200 | 586,800,000 |
01/02/2024 | 78,500 | -0.40 ▼ | -0.51 | 78,900 | 78,800 | 78,500 | 3,900 | 306,150,000 |
31/01/2024 | 78,900 | -0.50 ▼ | -0.63 | 79,400 | 79,000 | 78,800 | 2,600 | 205,140,000 |
30/01/2024 | 79,400 | -0.10 ▼ | -0.13 | 79,500 | 79,400 | 78,900 | 5,400 | 428,760,000 |
29/01/2024 | 79,500 | -0.50 ▼ | -0.63 | 80,000 | 80,000 | 79,000 | 5,400 | 429,300,000 |
26/01/2024 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,000 | 79,900 | 5,100 | 408,000,000 |
25/01/2024 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,000 | 78,500 | 10,500 | 840,000,000 |
24/01/2024 | 80,000 | -0.10 ▼ | -0.13 | 80,100 | 80,000 | 79,000 | 5,400 | 432,000,000 |
23/01/2024 | 80,100 | 3.20 ▲ | 4.00 | 76,900 | 80,100 | 76,000 | 21,800 | 1,746,180,000 |
22/01/2024 | 76,900 | 3.10 ▲ | 4.03 | 73,800 | 76,900 | 72,000 | 6,300 | 484,470,000 |
19/01/2024 | 73,800 | 6.70 ▲ | 9.08 | 67,100 | 73,800 | 67,000 | 33,300 | 2,457,540,000 |
18/01/2024 | 67,100 | 0.10 ▲ | 0.15 | 67,000 | 67,400 | 66,000 | 500 | 33,550,000 |
17/01/2024 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 0 | 0 | 0 | 0 |
16/01/2024 | 67,000 | -0.40 ▼ | -0.60 | 67,400 | 73,500 | 67,000 | 2,200 | 147,400,000 |
15/01/2024 | 67,400 | -0.10 ▼ | -0.15 | 67,500 | 68,000 | 61,100 | 4,900 | 330,260,000 |
12/01/2024 | 67,500 | 0.00 ■■ | 0.00 | 67,500 | 67,500 | 64,000 | 900 | 60,750,000 |
11/01/2024 | 67,500 | -0.50 ▼ | -0.74 | 68,000 | 67,500 | 66,000 | 1,800 | 121,500,000 |
10/01/2024 | 68,000 | 1.00 ▲ | 1.47 | 67,000 | 68,000 | 63,000 | 11,500 | 782,000,000 |
09/01/2024 | 67,000 | 2.00 ▲ | 2.99 | 65,000 | 67,000 | 65,000 | 6,800 | 455,600,000 |
08/01/2024 | 65,000 | -0.50 ▼ | -0.77 | 65,500 | 65,500 | 64,000 | 3,500 | 227,500,000 |
05/01/2024 | 65,500 | 0.50 ▲ | 0.76 | 65,000 | 66,500 | 64,000 | 2,300 | 150,650,000 |
04/01/2024 | 65,000 | 0.00 ■■ | 0.00 | 65,000 | 65,000 | 64,000 | 6,200 | 403,000,000 |
03/01/2024 | 65,000 | 0.50 ▲ | 0.77 | 64,500 | 65,000 | 64,600 | 1,300 | 84,500,000 |
02/01/2024 | 64,500 | 0.30 ▲ | 0.47 | 64,200 | 65,000 | 64,200 | 1,900 | 122,550,000 |
29/12/2023 | 64,200 | -3.40 ▼ | -5.30 | 67,600 | 64,200 | 64,200 | 5,100 | 327,420,000 |
28/12/2023 | 67,600 | -0.10 ▼ | -0.15 | 67,700 | 67,600 | 62,200 | 3,600 | 243,360,000 |
27/12/2023 | 67,700 | 0.00 ■■ | 0.00 | 67,700 | 67,700 | 63,500 | 5,200 | 352,040,000 |
26/12/2023 | 67,700 | 0.80 ▲ | 1.18 | 66,900 | 67,700 | 67,700 | 400 | 27,080,000 |
25/12/2023 | 66,900 | 1.20 ▲ | 1.79 | 65,700 | 68,000 | 65,700 | 8,500 | 568,650,000 |
22/12/2023 | 65,700 | 0.50 ▲ | 0.76 | 65,200 | 65,700 | 65,200 | 2,200 | 144,540,000 |
21/12/2023 | 65,200 | 1.40 ▲ | 2.15 | 63,800 | 65,200 | 63,800 | 10,800 | 704,160,000 |
20/12/2023 | 63,800 | -0.10 ▼ | -0.16 | 63,900 | 65,000 | 62,300 | 5,300 | 338,140,000 |
19/12/2023 | 63,900 | 1.90 ▲ | 2.97 | 62,000 | 63,900 | 62,000 | 4,600 | 293,940,000 |
18/12/2023 | 62,000 | 0.50 ▲ | 0.81 | 61,500 | 62,000 | 60,000 | 4,200 | 260,400,000 |
15/12/2023 | 61,500 | -0.10 ▼ | -0.16 | 61,600 | 61,500 | 60,600 | 300 | 18,450,000 |
14/12/2023 | 61,600 | 0.00 ■■ | 0.00 | 61,600 | 61,600 | 60,700 | 900 | 55,440,000 |
13/12/2023 | 61,600 | 0.10 ▲ | 0.16 | 61,500 | 61,600 | 61,500 | 1,600 | 98,560,000 |
12/12/2023 | 61,500 | 0.50 ▲ | 0.81 | 61,000 | 61,500 | 61,000 | 1,800 | 110,700,000 |
11/12/2023 | 61,000 | -0.50 ▼ | -0.82 | 61,500 | 61,500 | 60,600 | 4,300 | 262,300,000 |
08/12/2023 | 61,500 | 1.50 ▲ | 2.44 | 60,000 | 64,000 | 60,000 | 4,700 | 289,050,000 |
07/12/2023 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 64,000 | 60,000 | 800 | 48,000,000 |
06/12/2023 | 60,000 | -0.50 ▼ | -0.83 | 60,500 | 60,500 | 58,500 | 2,300 | 138,000,000 |
05/12/2023 | 60,500 | 0.00 ■■ | 0.00 | 60,500 | 60,500 | 59,800 | 7,600 | 459,800,000 |
04/12/2023 | 60,500 | 0.70 ▲ | 1.16 | 59,800 | 60,500 | 59,800 | 9,100 | 550,550,000 |
01/12/2023 | 59,800 | -0.30 ▼ | -0.50 | 60,100 | 59,800 | 59,800 | 500 | 29,900,000 |
30/11/2023 | 59,800 | -0.30 ▼ | -0.50 | 60,100 | 60,500 | 59,800 | 7,300 | 436,540,000 |
29/11/2023 | 60,100 | 0.50 ▲ | 0.83 | 59,600 | 62,000 | 59,600 | 4,900 | 294,490,000 |
28/11/2023 | 59,600 | -0.10 ▼ | -0.17 | 59,700 | 59,600 | 59,600 | 100 | 5,960,000 |
27/11/2023 | 59,700 | -0.30 ▼ | -0.50 | 60,000 | 59,700 | 59,700 | 1,600 | 95,520,000 |
24/11/2023 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 0 | 0 | 0 | 0 |
23/11/2023 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,300 | 59,000 | 3,100 | 186,000,000 |
22/11/2023 | 60,000 | -0.50 ▼ | -0.83 | 60,500 | 60,500 | 60,000 | 5,100 | 306,000,000 |
21/11/2023 | 60,500 | 1.70 ▲ | 2.81 | 58,800 | 63,000 | 58,200 | 1,000 | 60,500,000 |
20/11/2023 | 58,800 | -0.20 ▼ | -0.34 | 59,000 | 59,000 | 58,800 | 1,000 | 58,800,000 |
17/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 0 | 0 | 0 | 0 |
16/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,400 | 58,600 | 16,200 | 955,800,000 |
15/11/2023 | 59,000 | -0.50 ▼ | -0.85 | 59,500 | 59,400 | 59,000 | 9,100 | 536,900,000 |
14/11/2023 | 59,500 | 0.50 ▲ | 0.84 | 59,000 | 59,500 | 58,600 | 10,500 | 624,750,000 |
13/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,500 | 3,000 | 177,000,000 |
10/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,100 | 4,000 | 236,000,000 |
09/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 59,000 | 800 | 47,200,000 |
08/11/2023 | 59,000 | 1.00 ▲ | 1.69 | 58,000 | 59,000 | 58,000 | 1,700 | 100,300,000 |
07/11/2023 | 58,000 | -0.30 ▼ | -0.52 | 58,300 | 58,300 | 58,000 | 700 | 40,600,000 |
06/11/2023 | 58,300 | 0.50 ▲ | 0.86 | 57,800 | 58,300 | 57,900 | 1,100 | 64,130,000 |
03/11/2023 | 57,800 | -1.20 ▼ | -2.08 | 59,000 | 59,800 | 57,800 | 500 | 28,900,000 |
02/11/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,700 | 56,600 | 20,800 | 1,227,200,000 |
01/11/2023 | 59,000 | -1.80 ▼ | -3.05 | 60,800 | 60,200 | 56,600 | 8,500 | 501,500,000 |
31/10/2023 | 60,800 | 0.00 ■■ | 0.00 | 60,800 | 60,800 | 57,000 | 4,100 | 249,280,000 |
30/10/2023 | 60,800 | -0.20 ▼ | -0.33 | 61,000 | 64,000 | 59,500 | 4,500 | 273,600,000 |
27/10/2023 | 61,000 | -0.10 ▼ | -0.16 | 61,100 | 61,400 | 59,600 | 1,000 | 61,000,000 |
26/10/2023 | 61,100 | -0.40 ▼ | -0.65 | 61,500 | 61,100 | 59,300 | 21,700 | 1,325,870,000 |
25/10/2023 | 61,500 | 0.10 ▲ | 0.16 | 61,400 | 66,000 | 61,200 | 32,800 | 2,017,200,000 |
24/10/2023 | 61,400 | 0.20 ▲ | 0.33 | 61,200 | 61,800 | 60,200 | 16,000 | 982,400,000 |
23/10/2023 | 61,200 | -0.20 ▼ | -0.33 | 61,400 | 61,500 | 61,000 | 5,000 | 306,000,000 |
20/10/2023 | 61,400 | 3.50 ▲ | 5.70 | 57,900 | 63,000 | 57,900 | 62,300 | 3,825,220,000 |
19/10/2023 | 57,900 | 0.70 ▲ | 1.21 | 57,200 | 58,200 | 57,900 | 2,600 | 150,540,000 |
18/10/2023 | 57,200 | -0.80 ▼ | -1.40 | 58,000 | 58,200 | 56,100 | 6,300 | 360,360,000 |
17/10/2023 | 58,000 | -0.20 ▼ | -0.34 | 58,200 | 58,000 | 57,800 | 1,700 | 98,600,000 |
16/10/2023 | 58,200 | 0.20 ▲ | 0.34 | 58,000 | 58,500 | 58,200 | 3,900 | 226,980,000 |
13/10/2023 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,000 | 4,100 | 237,800,000 |
12/10/2023 | 58,000 | -1.00 ▼ | -1.72 | 59,000 | 58,500 | 57,700 | 3,400 | 197,200,000 |
11/10/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 0 | 0 | 0 | 0 |
10/10/2023 | 59,000 | -0.80 ▼ | -1.36 | 59,800 | 59,900 | 55,000 | 2,200 | 129,800,000 |
09/10/2023 | 59,800 | 2.50 ▲ | 4.18 | 57,300 | 60,600 | 57,300 | 4,300 | 257,140,000 |
06/10/2023 | 60,800 | 0.70 ▲ | 1.15 | 60,100 | 61,500 | 59,000 | 5,400 | 328,320,000 |
05/10/2023 | 60,100 | 0.00 ■■ | 0.00 | 60,100 | 61,500 | 60,000 | 800 | 48,080,000 |
04/10/2023 | 60,100 | 0.10 ▲ | 0.17 | 60,000 | 62,000 | 60,000 | 22,000 | 1,322,200,000 |
03/10/2023 | 60,000 | -1.70 ▼ | -2.83 | 61,700 | 61,700 | 60,000 | 13,800 | 828,000,000 |
02/10/2023 | 61,700 | -0.10 ▼ | -0.16 | 61,800 | 62,000 | 61,700 | 5,300 | 327,010,000 |
29/09/2023 | 61,800 | 2.10 ▲ | 3.40 | 59,700 | 63,000 | 59,700 | 18,500 | 1,143,300,000 |
28/09/2023 | 59,700 | -0.30 ▼ | -0.50 | 60,000 | 61,000 | 59,600 | 9,000 | 537,300,000 |
27/09/2023 | 60,000 | 1.00 ▲ | 1.67 | 59,000 | 60,000 | 59,300 | 6,200 | 372,000,000 |
26/09/2023 | 59,000 | -1.80 ▼ | -3.05 | 60,800 | 60,800 | 59,000 | 2,800 | 165,200,000 |
21/09/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,500 | 58,400 | 6,900 | 407,100,000 |
20/09/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,600 | 3,600 | 212,400,000 |
19/09/2023 | 58,700 | -0.30 ▼ | -0.51 | 59,000 | 59,500 | 58,700 | 500 | 29,350,000 |
18/09/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,300 | 58,100 | 1,900 | 112,100,000 |
15/09/2023 | 59,000 | 1.00 ▲ | 1.69 | 58,000 | 59,000 | 58,000 | 4,600 | 271,400,000 |
14/09/2023 | 58,000 | -1.00 ▼ | -1.72 | 59,000 | 58,000 | 58,000 | 2,000 | 116,000,000 |
13/09/2023 | 59,000 | -0.10 ▼ | -0.17 | 59,100 | 59,800 | 58,100 | 3,700 | 218,300,000 |
12/09/2023 | 59,100 | -0.70 ▼ | -1.18 | 59,800 | 59,200 | 58,900 | 500 | 29,550,000 |
11/09/2023 | 59,800 | 0.30 ▲ | 0.50 | 59,500 | 60,000 | 58,100 | 5,000 | 299,000,000 |
08/09/2023 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 59,500 | 58,000 | 8,700 | 517,650,000 |
07/09/2023 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 59,500 | 59,000 | 3,300 | 196,350,000 |
06/09/2023 | 59,500 | -0.10 ▼ | -0.17 | 59,600 | 59,700 | 58,200 | 4,300 | 255,850,000 |
31/08/2023 | 59,600 | -0.90 ▼ | -1.51 | 60,500 | 59,600 | 58,000 | 7,500 | 447,000,000 |
30/08/2023 | 60,500 | -0.50 ▼ | -0.83 | 61,000 | 60,600 | 57,500 | 32,400 | 1,960,200,000 |
29/08/2023 | 61,000 | 2.00 ▲ | 3.28 | 59,000 | 61,000 | 61,000 | 100 | 6,100,000 |
28/08/2023 | 59,000 | -1.70 ▼ | -2.88 | 60,700 | 61,000 | 59,000 | 14,200 | 837,800,000 |
25/08/2023 | 60,700 | -0.10 ▼ | -0.16 | 60,800 | 61,000 | 59,500 | 4,500 | 273,150,000 |
24/08/2023 | 60,800 | -0.10 ▼ | -0.16 | 60,900 | 61,000 | 58,400 | 1,300 | 79,040,000 |
23/08/2023 | 60,900 | -0.10 ▼ | -0.16 | 61,000 | 61,400 | 58,500 | 15,500 | 943,950,000 |
22/08/2023 | 61,000 | 2.20 ▲ | 3.61 | 58,800 | 61,000 | 58,900 | 22,400 | 1,366,400,000 |
21/08/2023 | 58,800 | -1.10 ▼ | -1.87 | 59,900 | 59,900 | 57,000 | 14,800 | 870,240,000 |
18/08/2023 | 58,700 | 58.70 ▲ | 100.00 | 0 | 61,000 | 57,500 | 6,600 | 387,420,000 |
17/08/2023 | 60,000 | -0.50 ▼ | -0.83 | 60,500 | 61,000 | 57,000 | 35,300 | 2,118,000,000 |
16/08/2023 | 59,000 | 0.60 ▲ | 1.02 | 58,400 | 59,000 | 58,000 | 300 | 17,700,000 |
15/08/2023 | 58,400 | 0.90 ▲ | 1.54 | 57,500 | 58,500 | 57,000 | 5,900 | 344,560,000 |
14/08/2023 | 57,500 | 2.00 ▲ | 3.48 | 55,500 | 57,500 | 55,500 | 32,800 | 1,886,000,000 |
11/08/2023 | 55,500 | 0.60 ▲ | 1.08 | 54,900 | 56,000 | 55,300 | 17,100 | 949,050,000 |
10/08/2023 | 54,900 | 0.30 ▲ | 0.55 | 54,600 | 56,300 | 54,500 | 38,100 | 2,091,690,000 |
09/08/2023 | 54,600 | 0.80 ▲ | 1.47 | 53,800 | 55,300 | 53,800 | 29,500 | 1,610,700,000 |
08/08/2023 | 53,800 | 0.10 ▲ | 0.19 | 53,700 | 53,800 | 53,700 | 20,200 | 1,086,760,000 |
07/08/2023 | 53,700 | 0.00 ■■ | 0.00 | 53,700 | 53,800 | 53,600 | 13,500 | 724,950,000 |
04/08/2023 | 53,700 | 0.30 ▲ | 0.56 | 53,400 | 53,700 | 53,000 | 15,200 | 816,240,000 |
03/08/2023 | 53,400 | 0.50 ▲ | 0.94 | 52,900 | 54,000 | 52,900 | 10,100 | 539,340,000 |
02/08/2023 | 52,900 | 0.50 ▲ | 0.95 | 52,400 | 52,900 | 52,000 | 5,200 | 275,080,000 |
01/08/2023 | 52,400 | -0.40 ▼ | -0.76 | 52,800 | 53,000 | 52,200 | 6,600 | 345,840,000 |
31/07/2023 | 52,800 | 0.70 ▲ | 1.33 | 52,100 | 52,800 | 51,600 | 20,100 | 1,061,280,000 |
28/07/2023 | 52,100 | -1.30 ▼ | -2.50 | 53,400 | 52,100 | 52,100 | 1,300 | 67,730,000 |
27/07/2023 | 53,400 | 53.40 ▲ | 100.00 | 0 | 53,900 | 52,500 | 9,400 | 501,960,000 |
26/07/2023 | 53,600 | 0.60 ▲ | 1.12 | 53,000 | 55,500 | 53,000 | 13,600 | 728,960,000 |
25/07/2023 | 53,000 | 4.80 ▲ | 9.06 | 48,200 | 53,000 | 52,800 | 33,200 | 1,759,600,000 |
24/07/2023 | 48,200 | 4.30 ▲ | 8.92 | 43,900 | 48,200 | 43,900 | 55,300 | 2,665,460,000 |
21/07/2023 | 43,900 | 1.40 ▲ | 3.19 | 42,500 | 43,900 | 43,000 | 2,400 | 105,360,000 |
20/07/2023 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 0 | 0 | 0 | 0 |
19/07/2023 | 42,500 | -0.50 ▼ | -1.18 | 43,000 | 43,100 | 42,500 | 2,100 | 89,250,000 |
18/07/2023 | 43,000 | -0.80 ▼ | -1.86 | 43,800 | 43,000 | 43,000 | 4,600 | 197,800,000 |
17/07/2023 | 43,800 | -0.10 ▼ | -0.23 | 43,900 | 44,200 | 43,800 | 800 | 35,040,000 |
14/07/2023 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 0 | 0 | 0 | 0 |
13/07/2023 | 43,900 | 0.40 ▲ | 0.91 | 43,500 | 44,000 | 43,900 | 500 | 21,950,000 |
12/07/2023 | 43,500 | 0.50 ▲ | 1.15 | 43,000 | 43,500 | 43,500 | 1,800 | 78,300,000 |
11/07/2023 | 43,000 | 1.00 ▲ | 2.33 | 42,000 | 43,000 | 42,800 | 2,200 | 94,600,000 |
10/07/2023 | 42,000 | -0.80 ▼ | -1.90 | 42,800 | 42,800 | 42,000 | 2,100 | 88,200,000 |
07/07/2023 | 42,800 | 0.80 ▲ | 1.87 | 42,000 | 42,800 | 42,500 | 2,000 | 85,600,000 |
06/07/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 100 | 4,200,000 |
05/07/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,200 | 42,000 | 2,500 | 105,000,000 |
04/07/2023 | 42,000 | -0.80 ▼ | -1.90 | 42,800 | 42,800 | 42,000 | 2,400 | 100,800,000 |
03/07/2023 | 42,800 | 1.70 ▲ | 3.97 | 41,100 | 43,000 | 42,800 | 900 | 38,520,000 |
30/06/2023 | 41,100 | -2.90 ▼ | -7.06 | 44,000 | 43,500 | 41,100 | 1,500 | 61,650,000 |
29/06/2023 | 44,000 | 1.00 ▲ | 2.27 | 43,000 | 47,000 | 44,000 | 1,900 | 83,600,000 |
28/06/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 42,600 | 900 | 38,700,000 |
27/06/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 0 | 0 | 0 | 0 |
26/06/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,500 | 43,000 | 3,200 | 137,600,000 |
23/06/2023 | 43,000 | 1.00 ▲ | 2.33 | 42,000 | 43,000 | 42,000 | 3,800 | 163,400,000 |
22/06/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 400 | 16,800,000 |
21/06/2023 | 42,000 | 42.00 ▲ | 100.00 | 0 | 42,000 | 42,000 | 2,500 | 105,000,000 |
20/06/2023 | 41,100 | 0.00 ■■ | 0.00 | 41,100 | 0 | 0 | 0 | 0 |
19/06/2023 | 41,100 | -1.80 ▼ | -4.38 | 42,900 | 41,500 | 41,100 | 2,000 | 82,200,000 |
16/06/2023 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 0 | 0 | 0 | 0 |
15/06/2023 | 42,900 | -0.10 ▼ | -0.23 | 43,000 | 43,000 | 42,900 | 700 | 30,030,000 |
14/06/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 0 | 0 | 0 | 0 |
13/06/2023 | 43,000 | 0.60 ▲ | 1.40 | 42,400 | 43,000 | 43,000 | 500 | 21,500,000 |
12/06/2023 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 43,000 | 42,400 | 1,500 | 63,600,000 |
09/06/2023 | 42,400 | 0.40 ▲ | 0.94 | 42,000 | 42,400 | 42,400 | 1,000 | 42,400,000 |
08/06/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
07/06/2023 | 42,000 | -0.20 ▼ | -0.48 | 42,200 | 42,000 | 41,300 | 2,700 | 113,400,000 |
06/06/2023 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 0 | 0 | 0 | 0 |
05/06/2023 | 42,200 | 0.20 ▲ | 0.47 | 42,000 | 42,500 | 42,000 | 1,500 | 63,300,000 |
02/06/2023 | 42,000 | 0.60 ▲ | 1.43 | 41,400 | 42,000 | 42,000 | 200 | 8,400,000 |
01/06/2023 | 41,400 | 0.00 ■■ | 0.00 | 41,400 | 0 | 0 | 0 | 0 |
31/05/2023 | 41,400 | 0.00 ■■ | 0.00 | 41,400 | 41,400 | 41,400 | 100 | 4,140,000 |
30/05/2023 | 41,400 | 0.10 ▲ | 0.24 | 41,300 | 41,400 | 41,300 | 900 | 37,260,000 |
29/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,400 | 41,300 | 2,700 | 111,510,000 |
26/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,300 | 200 | 8,260,000 |
25/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,200 | 700 | 28,910,000 |
24/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,300 | 300 | 12,390,000 |
23/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,300 | 900 | 37,170,000 |
22/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,300 | 800 | 33,040,000 |
19/05/2023 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 41,300 | 300 | 12,390,000 |
18/05/2023 | 41,300 | 0.60 ▲ | 1.45 | 40,700 | 41,300 | 40,700 | 1,300 | 53,690,000 |
17/05/2023 | 40,700 | -0.60 ▼ | -1.47 | 41,300 | 41,400 | 40,700 | 3,800 | 154,660,000 |
16/05/2023 | 41,300 | 0.10 ▲ | 0.24 | 41,200 | 41,300 | 41,300 | 100 | 4,130,000 |
15/05/2023 | 41,200 | 0.10 ▲ | 0.24 | 41,100 | 41,200 | 39,600 | 1,200 | 49,440,000 |
12/05/2023 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 0 | 0 | 0 | 0 |
11/05/2023 | 41,000 | -1.40 ▼ | -3.41 | 42,400 | 41,500 | 41,000 | 1,600 | 65,600,000 |
10/05/2023 | 42,400 | -0.20 ▼ | -0.47 | 42,600 | 42,600 | 41,800 | 3,200 | 135,680,000 |
09/05/2023 | 42,600 | -0.20 ▼ | -0.47 | 42,800 | 42,800 | 40,100 | 9,600 | 408,960,000 |
08/05/2023 | 42,800 | 2.80 ▲ | 6.54 | 40,000 | 42,800 | 37,900 | 5,300 | 226,840,000 |
05/05/2023 | 40,000 | -2.00 ▼ | -5.00 | 42,000 | 42,000 | 40,000 | 4,400 | 176,000,000 |
04/05/2023 | 42,000 | 0.50 ▲ | 1.19 | 41,500 | 42,000 | 42,000 | 1,100 | 46,200,000 |
28/04/2023 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 0 | 0 | 0 | 0 |
27/04/2023 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 0 | 0 | 0 | 0 |
26/04/2023 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,500 | 41,500 | 2,300 | 95,450,000 |
25/04/2023 | 41,500 | 0.00 ■■ | 0.00 | 41,500 | 41,500 | 41,500 | 1,500 | 62,250,000 |
24/04/2023 | 41,500 | -0.50 ▼ | -1.20 | 42,000 | 42,000 | 41,500 | 2,100 | 87,150,000 |
21/04/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 200 | 8,400,000 |
20/04/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 2,000 | 84,000,000 |
19/04/2023 | 42,000 | 0.40 ▲ | 0.95 | 41,600 | 43,000 | 41,600 | 1,300 | 54,600,000 |
18/04/2023 | 41,600 | -0.20 ▼ | -0.48 | 41,800 | 41,800 | 41,600 | 4,000 | 166,400,000 |
17/04/2023 | 41,800 | -0.70 ▼ | -1.67 | 42,500 | 42,500 | 41,800 | 2,900 | 121,220,000 |
14/04/2023 | 42,500 | -0.50 ▼ | -1.18 | 43,000 | 43,000 | 42,500 | 900 | 38,250,000 |
13/04/2023 | 43,000 | 0.70 ▲ | 1.63 | 42,300 | 43,000 | 42,000 | 1,200 | 51,600,000 |
12/04/2023 | 42,300 | -0.60 ▼ | -1.42 | 42,900 | 43,000 | 42,300 | 300 | 12,690,000 |
11/04/2023 | 42,900 | 0.80 ▲ | 1.86 | 42,100 | 43,000 | 42,900 | 200 | 8,580,000 |
10/04/2023 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,100 | 42,000 | 600 | 25,260,000 |
07/04/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,100 | 42,000 | 800 | 33,600,000 |
06/04/2023 | 42,000 | -1.90 ▼ | -4.52 | 43,900 | 42,000 | 42,000 | 200 | 8,400,000 |
05/04/2023 | 43,900 | -2.10 ▼ | -4.78 | 46,000 | 44,000 | 43,900 | 1,100 | 48,290,000 |
04/04/2023 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 0 | 0 | 0 | 0 |
03/04/2023 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 0 | 0 | 0 | 0 |
31/03/2023 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 0 | 0 | 0 | 0 |
30/03/2023 | 46,000 | 3.80 ▲ | 8.26 | 42,200 | 46,000 | 42,300 | 2,400 | 110,400,000 |
29/03/2023 | 42,200 | 0.20 ▲ | 0.47 | 42,000 | 42,200 | 42,000 | 400 | 16,880,000 |
28/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,500 | 400 | 16,800,000 |
27/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
24/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
23/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 1,500 | 63,000,000 |
22/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
21/03/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 100 | 4,200,000 |
20/03/2023 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,100 | 42,000 | 400 | 16,800,000 |
17/03/2023 | 42,100 | 0.00 ■■ | 0.00 | 42,100 | 42,100 | 41,000 | 2,200 | 92,620,000 |
16/03/2023 | 42,100 | -2.60 ▼ | -6.18 | 44,700 | 44,600 | 42,100 | 800 | 33,680,000 |
15/03/2023 | 44,700 | 0.00 ■■ | 0.00 | 44,700 | 0 | 0 | 0 | 0 |
14/03/2023 | 44,700 | 0.10 ▲ | 0.22 | 44,600 | 44,700 | 44,700 | 100 | 4,470,000 |
13/03/2023 | 44,600 | -0.10 ▼ | -0.22 | 44,700 | 44,700 | 44,000 | 800 | 35,680,000 |
10/03/2023 | 44,700 | 1.90 ▲ | 4.25 | 42,800 | 45,000 | 43,500 | 800 | 35,760,000 |
09/03/2023 | 42,800 | -0.20 ▼ | -0.47 | 43,000 | 43,000 | 42,800 | 4,100 | 175,480,000 |
08/03/2023 | 43,000 | -0.40 ▼ | -0.93 | 43,400 | 43,400 | 43,000 | 3,200 | 137,600,000 |
07/03/2023 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 43,000 | 400 | 17,360,000 |
06/03/2023 | 43,400 | -1.60 ▼ | -3.69 | 45,000 | 45,000 | 43,400 | 2,600 | 112,840,000 |
03/03/2023 | 45,000 | 2.30 ▲ | 5.11 | 42,700 | 45,000 | 40,000 | 1,900 | 85,500,000 |
02/03/2023 | 42,700 | 0.70 ▲ | 1.64 | 42,000 | 42,700 | 42,700 | 300 | 12,810,000 |
01/03/2023 | 42,000 | -0.60 ▼ | -1.43 | 42,600 | 42,600 | 42,000 | 700 | 29,400,000 |
28/02/2023 | 42,600 | 1.50 ▲ | 3.52 | 41,100 | 42,600 | 42,500 | 1,000 | 42,600,000 |
27/02/2023 | 41,100 | -0.90 ▼ | -2.19 | 42,000 | 41,100 | 40,600 | 1,300 | 53,430,000 |
24/02/2023 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 400 | 16,800,000 |
23/02/2023 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,100 | 42,000 | 5,000 | 210,000,000 |
22/02/2023 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,100 | 42,100 | 100 | 4,210,000 |
21/02/2023 | 42,000 | -0.40 ▼ | -0.95 | 42,400 | 42,400 | 42,000 | 2,400 | 100,800,000 |
20/02/2023 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 42,400 | 300 | 12,720,000 |
17/02/2023 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,500 | 42,400 | 1,300 | 55,120,000 |
16/02/2023 | 42,400 | 0.90 ▲ | 2.12 | 41,500 | 42,400 | 42,000 | 700 | 29,680,000 |
15/02/2023 | 41,500 | -1.00 ▼ | -2.41 | 42,500 | 42,500 | 41,500 | 1,100 | 45,650,000 |
14/02/2023 | 42,500 | 2.00 ▲ | 4.71 | 40,500 | 42,500 | 42,500 | 100 | 4,250,000 |
13/02/2023 | 40,500 | -2.10 ▼ | -5.19 | 42,600 | 40,500 | 40,500 | 200 | 8,100,000 |
10/02/2023 | 42,600 | 0.00 ■■ | 0.00 | 42,600 | 42,800 | 42,600 | 2,000 | 85,200,000 |
09/02/2023 | 42,600 | 0.00 ■■ | 0.00 | 42,600 | 42,600 | 42,000 | 400 | 17,040,000 |
08/02/2023 | 42,600 | 0.80 ▲ | 1.88 | 41,800 | 42,700 | 41,500 | 700 | 29,820,000 |
07/02/2023 | 41,800 | 0.30 ▲ | 0.72 | 41,500 | 41,800 | 41,800 | 100 | 4,180,000 |
06/02/2023 | 41,500 | -1.50 ▼ | -3.61 | 43,000 | 42,900 | 41,500 | 600 | 24,900,000 |
03/02/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 0 | 0 | 0 | 0 |
02/02/2023 | 43,000 | 1.00 ▲ | 2.33 | 42,000 | 43,000 | 41,500 | 3,100 | 133,300,000 |
01/02/2023 | 42,000 | -0.90 ▼ | -2.14 | 42,900 | 43,000 | 42,000 | 4,000 | 168,000,000 |
31/01/2023 | 42,900 | 0.40 ▲ | 0.93 | 42,500 | 42,900 | 42,000 | 3,100 | 132,990,000 |
30/01/2023 | 42,500 | -0.50 ▼ | -1.18 | 43,000 | 43,000 | 42,000 | 4,400 | 187,000,000 |
27/01/2023 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 43,000 | 42,900 | 1,000 | 43,000,000 |
19/01/2023 | 43,100 | 2.10 ▲ | 4.87 | 41,000 | 43,500 | 42,900 | 10,500 | 452,550,000 |
18/01/2023 | 41,000 | -3.60 ▼ | -8.78 | 44,600 | 42,000 | 40,600 | 12,000 | 492,000,000 |
17/01/2023 | 44,600 | -0.20 ▼ | -0.45 | 44,800 | 44,600 | 44,600 | 200 | 8,920,000 |
16/01/2023 | 44,800 | 3.80 ▲ | 8.48 | 41,000 | 44,800 | 42,400 | 1,600 | 71,680,000 |
13/01/2023 | 41,000 | -4.00 ▼ | -9.76 | 45,000 | 44,900 | 41,000 | 700 | 28,700,000 |
12/01/2023 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 0 | 0 | 0 | 0 |
11/01/2023 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 0 | 0 | 0 | 0 |
10/01/2023 | 45,000 | 1.50 ▲ | 3.33 | 43,500 | 45,000 | 45,000 | 100 | 4,500,000 |
09/01/2023 | 43,500 | 0.50 ▲ | 1.15 | 43,000 | 43,500 | 43,000 | 6,000 | 261,000,000 |
06/01/2023 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 44,500 | 42,000 | 3,000 | 129,000,000 |
05/01/2023 | 43,000 | 0.50 ▲ | 1.16 | 42,500 | 43,200 | 42,500 | 300 | 12,900,000 |
04/01/2023 | 42,500 | 0.10 ▲ | 0.24 | 42,400 | 43,000 | 40,000 | 2,800 | 119,000,000 |
03/01/2023 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,900 | 42,400 | 3,500 | 148,400,000 |
30/12/2022 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 42,400 | 900 | 38,160,000 |
29/12/2022 | 42,400 | 0.40 ▲ | 0.94 | 42,000 | 42,400 | 42,000 | 1,100 | 46,640,000 |
28/12/2022 | 42,000 | 0.50 ▲ | 1.19 | 41,500 | 42,000 | 41,500 | 1,400 | 58,800,000 |
27/12/2022 | 41,500 | 1.00 ▲ | 2.41 | 40,500 | 41,500 | 40,500 | 800 | 33,200,000 |
26/12/2022 | 40,500 | -1.50 ▼ | -3.70 | 42,000 | 41,000 | 40,500 | 2,100 | 85,050,000 |
23/12/2022 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
22/12/2022 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 0 | 0 | 0 | 0 |
21/12/2022 | 42,000 | 1.00 ▲ | 2.38 | 41,000 | 42,000 | 42,000 | 1,200 | 50,400,000 |
20/12/2022 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 1,500 | 61,500,000 |
19/12/2022 | 41,000 | 0.80 ▲ | 1.95 | 40,200 | 41,000 | 41,000 | 100 | 4,100,000 |
15/12/2022 | 40,200 | 0.20 ▲ | 0.50 | 40,000 | 40,200 | 40,200 | 1,000 | 40,200,000 |
14/12/2022 | 40,000 | -1.10 ▼ | -2.75 | 41,100 | 41,100 | 40,000 | 2,400 | 96,000,000 |
13/12/2022 | 41,100 | 0.10 ▲ | 0.24 | 41,000 | 41,500 | 41,100 | 900 | 36,990,000 |
12/12/2022 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,500 | 41,000 | 500 | 20,500,000 |
09/12/2022 | 41,000 | -1.50 ▼ | -3.66 | 42,500 | 41,500 | 41,000 | 1,300 | 53,300,000 |
08/12/2022 | 42,500 | 3.50 ▲ | 8.24 | 39,000 | 42,500 | 42,500 | 500 | 21,250,000 |
07/12/2022 | 39,000 | -3.00 ▼ | -7.69 | 42,000 | 39,000 | 39,000 | 1,100 | 42,900,000 |
06/12/2022 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,500 | 42,000 | 2,800 | 117,600,000 |
05/12/2022 | 42,000 | 0.50 ▲ | 1.19 | 41,500 | 42,000 | 41,500 | 1,800 | 75,600,000 |
02/12/2022 | 41,500 | 0.50 ▲ | 1.20 | 41,000 | 41,500 | 41,000 | 4,500 | 186,750,000 |
01/12/2022 | 41,000 | -0.50 ▼ | -1.22 | 41,500 | 41,500 | 41,000 | 500 | 20,500,000 |
30/11/2022 | 41,500 | -0.80 ▼ | -1.93 | 42,300 | 41,900 | 41,500 | 1,800 | 74,700,000 |
29/11/2022 | 42,300 | 0.50 ▲ | 1.18 | 41,800 | 42,400 | 41,800 | 1,400 | 59,220,000 |
28/11/2022 | 41,800 | 2.00 ▲ | 4.78 | 39,800 | 41,800 | 41,000 | 1,600 | 66,880,000 |
25/11/2022 | 39,800 | -3.70 ▼ | -9.30 | 43,500 | 43,400 | 39,800 | 2,200 | 87,560,000 |
24/11/2022 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 0 | 0 | 0 | 0 |
23/11/2022 | 43,500 | 3.50 ▲ | 8.05 | 40,000 | 43,500 | 42,800 | 1,300 | 56,550,000 |
22/11/2022 | 40,000 | 0.50 ▲ | 1.25 | 39,500 | 40,000 | 40,000 | 1,000 | 40,000,000 |
21/11/2022 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 40,000 | 39,500 | 900 | 35,550,000 |
18/11/2022 | 39,500 | 0.50 ▲ | 1.27 | 39,000 | 41,500 | 39,300 | 1,400 | 55,300,000 |
17/11/2022 | 39,300 | 0.30 ▲ | 0.76 | 39,000 | 39,300 | 39,100 | 3,200 | 125,760,000 |
16/11/2022 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 38,000 | 5,000 | 195,000,000 |
15/11/2022 | 39,000 | -1.60 ▼ | -4.10 | 40,600 | 40,500 | 39,000 | 5,900 | 230,100,000 |
14/11/2022 | 40,600 | -0.40 ▼ | -0.99 | 41,000 | 41,000 | 40,600 | 2,500 | 101,500,000 |
11/11/2022 | 41,000 | -1.00 ▼ | -2.44 | 42,000 | 41,500 | 41,000 | 500 | 20,500,000 |
10/11/2022 | 42,000 | 1.00 ▲ | 2.38 | 41,000 | 42,000 | 41,500 | 600 | 25,200,000 |
09/11/2022 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 0 | 0 | 0 | 0 |
08/11/2022 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 0 | 0 | 0 | 0 |
07/11/2022 | 41,000 | -4.00 ▼ | -9.76 | 45,000 | 41,000 | 41,000 | 200 | 8,200,000 |
04/11/2022 | 45,000 | -0.50 ▼ | -1.11 | 45,500 | 45,000 | 45,000 | 2,500 | 112,500,000 |
03/11/2022 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 45,500 | 45,000 | 1,200 | 54,600,000 |
02/11/2022 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 45,500 | 45,000 | 800 | 36,400,000 |
01/11/2022 | 45,500 | 0.50 ▲ | 1.10 | 45,000 | 49,300 | 45,500 | 200 | 9,100,000 |
31/10/2022 | 45,000 | 0.10 ▲ | 0.22 | 44,900 | 45,000 | 43,500 | 1,700 | 76,500,000 |
28/10/2022 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 44,900 | 44,900 | 2,200 | 98,780,000 |
27/10/2022 | 44,900 | 0.90 ▲ | 2.00 | 44,000 | 44,900 | 44,000 | 2,800 | 125,720,000 |
26/10/2022 | 44,000 | 0.10 ▲ | 0.23 | 43,900 | 44,000 | 43,900 | 1,900 | 83,600,000 |
25/10/2022 | 43,900 | 3.60 ▲ | 8.20 | 40,300 | 43,900 | 43,900 | 1,300 | 57,070,000 |
24/10/2022 | 40,300 | -4.20 ▼ | -10.42 | 44,500 | 44,500 | 40,200 | 1,300 | 52,390,000 |
21/10/2022 | 44,500 | 0.10 ▲ | 0.22 | 44,400 | 45,000 | 44,500 | 400 | 17,800,000 |
20/10/2022 | 44,400 | 0.00 ■■ | 0.00 | 44,400 | 45,000 | 44,400 | 11,300 | 501,720,000 |
19/10/2022 | 44,400 | 0.00 ■■ | 0.00 | 44,400 | 44,400 | 44,400 | 300 | 13,320,000 |
18/10/2022 | 44,400 | 0.20 ▲ | 0.45 | 44,200 | 44,400 | 44,400 | 1,600 | 71,040,000 |
17/10/2022 | 44,200 | 0.30 ▲ | 0.68 | 43,900 | 44,200 | 43,000 | 1,700 | 75,140,000 |
14/10/2022 | 43,900 | 2.30 ▲ | 5.24 | 41,600 | 44,000 | 41,700 | 3,400 | 149,260,000 |
13/10/2022 | 41,600 | -0.30 ▼ | -0.72 | 41,900 | 46,000 | 41,600 | 500 | 20,800,000 |
12/10/2022 | 41,900 | -1.60 ▼ | -3.82 | 43,500 | 43,600 | 41,900 | 6,500 | 272,350,000 |
11/10/2022 | 43,500 | -0.90 ▼ | -2.07 | 44,400 | 44,400 | 43,500 | 1,200 | 52,200,000 |
07/10/2022 | 44,500 | -2.00 ▼ | -4.49 | 46,500 | 47,900 | 44,500 | 1,900 | 84,550,000 |
06/10/2022 | 46,500 | -0.50 ▼ | -1.08 | 47,000 | 47,000 | 46,500 | 500 | 23,250,000 |
05/10/2022 | 47,000 | -0.40 ▼ | -0.85 | 47,400 | 48,000 | 47,000 | 2,000 | 94,000,000 |
04/10/2022 | 47,400 | -0.60 ▼ | -1.27 | 48,000 | 47,400 | 44,100 | 800 | 37,920,000 |
03/10/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 46,000 | 2,900 | 139,200,000 |
30/09/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 500 | 24,000,000 |
29/09/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 100 | 4,800,000 |
28/09/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 1,700 | 81,600,000 |
27/09/2022 | 48,000 | 2.30 ▲ | 4.79 | 45,700 | 48,000 | 45,700 | 2,000 | 96,000,000 |
26/09/2022 | 45,700 | -2.30 ▼ | -5.03 | 48,000 | 48,000 | 45,500 | 1,700 | 77,690,000 |
23/09/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 48,000 | 3,400 | 163,200,000 |
22/09/2022 | 48,000 | -2.50 ▼ | -5.21 | 50,500 | 48,500 | 48,000 | 6,600 | 316,800,000 |
21/09/2022 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 52,500 | 50,000 | 6,700 | 338,350,000 |
20/09/2022 | 55,000 | -1.60 ▼ | -2.91 | 56,600 | 56,900 | 55,000 | 24,200 | 1,331,000,000 |
19/09/2022 | 56,600 | -0.40 ▼ | -0.71 | 57,000 | 57,300 | 56,000 | 20,800 | 1,177,280,000 |
16/09/2022 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 55,500 | 12,000 | 684,000,000 |
15/09/2022 | 56,900 | 0.00 ■■ | 0.00 | 56,900 | 57,900 | 55,500 | 21,400 | 1,217,660,000 |
14/09/2022 | 56,900 | 3.00 ▲ | 5.27 | 53,900 | 56,900 | 55,200 | 28,100 | 1,598,890,000 |
13/09/2022 | 53,900 | 0.00 ■■ | 0.00 | 53,900 | 53,900 | 52,600 | 24,000 | 1,293,600,000 |
12/09/2022 | 53,900 | 1.90 ▲ | 3.53 | 52,000 | 53,900 | 50,200 | 200 | 10,780,000 |
09/09/2022 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,000 | 52,000 | 300 | 15,600,000 |
08/09/2022 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 0 | 0 | 0 | 0 |
07/09/2022 | 52,000 | -1.50 ▼ | -2.88 | 53,500 | 53,000 | 52,000 | 6,200 | 322,400,000 |
06/09/2022 | 53,500 | 1.50 ▲ | 2.80 | 52,000 | 53,500 | 53,500 | 100 | 5,350,000 |
05/09/2022 | 52,000 | 0.50 ▲ | 0.96 | 51,500 | 53,000 | 52,000 | 1,700 | 88,400,000 |
31/08/2022 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 51,500 | 51,500 | 100 | 5,150,000 |
30/08/2022 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 0 | 0 | 0 | 0 |
29/08/2022 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 0 | 0 | 0 | 0 |
26/08/2022 | 51,500 | 0.50 ▲ | 0.97 | 51,000 | 52,000 | 51,500 | 2,200 | 113,300,000 |
25/08/2022 | 51,000 | -2.00 ▼ | -3.92 | 53,000 | 51,100 | 51,000 | 1,000 | 51,000,000 |
24/08/2022 | 53,000 | 2.50 ▲ | 4.72 | 50,500 | 53,000 | 53,000 | 100 | 5,300,000 |
23/08/2022 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
22/08/2022 | 50,500 | -0.50 ▼ | -0.99 | 51,000 | 51,900 | 50,500 | 2,400 | 121,200,000 |
19/08/2022 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
18/08/2022 | 51,000 | -0.20 ▼ | -0.39 | 51,200 | 51,000 | 51,000 | 4,400 | 224,400,000 |
17/08/2022 | 51,200 | 1.00 ▲ | 1.95 | 50,200 | 51,200 | 51,200 | 1,500 | 76,800,000 |
16/08/2022 | 50,200 | 0.30 ▲ | 0.60 | 49,900 | 50,200 | 49,900 | 600 | 30,120,000 |
15/08/2022 | 49,900 | 0.40 ▲ | 0.80 | 49,500 | 49,900 | 49,900 | 100 | 4,990,000 |
12/08/2022 | 49,500 | -0.50 ▼ | -1.01 | 50,000 | 51,000 | 49,500 | 1,300 | 64,350,000 |
11/08/2022 | 50,000 | 0.40 ▲ | 0.80 | 49,600 | 50,000 | 50,000 | 500 | 25,000,000 |
10/08/2022 | 49,600 | -1.30 ▼ | -2.62 | 50,900 | 50,400 | 49,600 | 700 | 34,720,000 |
09/08/2022 | 50,900 | 1.30 ▲ | 2.55 | 49,600 | 51,000 | 50,900 | 500 | 25,450,000 |
08/08/2022 | 49,600 | 0.10 ▲ | 0.20 | 49,500 | 49,600 | 49,500 | 200 | 9,920,000 |
05/08/2022 | 49,500 | -0.70 ▼ | -1.41 | 50,200 | 49,600 | 49,500 | 700 | 34,650,000 |
04/08/2022 | 50,200 | 0.20 ▲ | 0.40 | 50,000 | 50,200 | 50,000 | 1,200 | 60,240,000 |
03/08/2022 | 50,000 | -0.70 ▼ | -1.40 | 50,700 | 51,000 | 50,000 | 1,100 | 55,000,000 |
02/08/2022 | 50,700 | 0.20 ▲ | 0.39 | 50,500 | 50,800 | 50,500 | 1,200 | 60,840,000 |
01/08/2022 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 51,000 | 50,000 | 400 | 20,200,000 |
29/07/2022 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 49,500 | 600 | 30,000,000 |
28/07/2022 | 50,000 | 0.70 ▲ | 1.40 | 49,300 | 50,000 | 50,000 | 300 | 15,000,000 |
27/07/2022 | 49,300 | 0.80 ▲ | 1.62 | 48,500 | 49,500 | 49,300 | 700 | 34,510,000 |
26/07/2022 | 48,500 | -0.30 ▼ | -0.62 | 48,800 | 50,000 | 48,500 | 4,400 | 213,400,000 |
25/07/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 49,200 | 48,800 | 3,000 | 146,400,000 |
22/07/2022 | 48,800 | 0.20 ▲ | 0.41 | 48,600 | 48,800 | 48,800 | 3,300 | 161,040,000 |
21/07/2022 | 48,600 | -0.20 ▼ | -0.41 | 48,800 | 48,800 | 48,500 | 6,700 | 325,620,000 |
20/07/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 48,800 | 48,800 | 300 | 14,640,000 |
19/07/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 48,900 | 48,800 | 3,100 | 151,280,000 |
18/07/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
15/07/2022 | 48,800 | -0.10 ▼ | -0.20 | 48,900 | 48,900 | 48,800 | 3,100 | 151,280,000 |
14/07/2022 | 48,900 | -1.10 ▼ | -2.25 | 50,000 | 49,900 | 48,600 | 300 | 14,670,000 |
13/07/2022 | 50,000 | 1.40 ▲ | 2.80 | 48,600 | 50,000 | 48,600 | 700 | 35,000,000 |
12/07/2022 | 48,600 | 0.00 ■■ | 0.00 | 48,600 | 0 | 0 | 0 | 0 |
11/07/2022 | 48,600 | 0.60 ▲ | 1.23 | 48,000 | 51,000 | 48,500 | 1,700 | 82,620,000 |
08/07/2022 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,500 | 48,000 | 2,600 | 124,800,000 |
07/07/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 600 | 29,100,000 |
06/07/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,600 | 48,500 | 2,000 | 97,000,000 |
05/07/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 100 | 4,850,000 |
04/07/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 700 | 33,950,000 |
01/07/2022 | 48,500 | -0.50 ▼ | -1.03 | 49,000 | 48,500 | 48,500 | 1,100 | 53,350,000 |
30/06/2022 | 49,000 | 0.80 ▲ | 1.63 | 48,200 | 49,000 | 48,500 | 2,000 | 98,000,000 |
29/06/2022 | 48,200 | 0.00 ■■ | 0.00 | 48,200 | 0 | 0 | 0 | 0 |
28/06/2022 | 48,200 | -0.80 ▼ | -1.66 | 49,000 | 49,000 | 48,200 | 500 | 24,100,000 |
27/06/2022 | 49,000 | -0.80 ▼ | -1.63 | 49,800 | 49,500 | 48,500 | 1,100 | 53,900,000 |
24/06/2022 | 49,800 | 1.30 ▲ | 2.61 | 48,500 | 49,800 | 49,800 | 100 | 4,980,000 |
23/06/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,000 | 2,500 | 121,250,000 |
22/06/2022 | 48,500 | -1.50 ▼ | -3.09 | 50,000 | 50,000 | 48,000 | 2,400 | 116,400,000 |
21/06/2022 | 50,000 | 1.60 ▲ | 3.20 | 48,400 | 50,000 | 48,500 | 300 | 15,000,000 |
20/06/2022 | 48,400 | -0.60 ▼ | -1.24 | 49,000 | 48,900 | 47,500 | 5,400 | 261,360,000 |
17/06/2022 | 49,000 | 0.50 ▲ | 1.02 | 48,500 | 49,000 | 48,000 | 400 | 19,600,000 |
16/06/2022 | 48,500 | 0.40 ▲ | 0.82 | 48,100 | 48,500 | 48,100 | 5,400 | 261,900,000 |
15/06/2022 | 48,100 | -0.50 ▼ | -1.04 | 48,600 | 48,500 | 48,000 | 2,900 | 139,490,000 |
14/06/2022 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 49,900 | 48,600 | 400 | 19,440,000 |
13/06/2022 | 49,000 | -1.00 ▼ | -2.04 | 50,000 | 49,500 | 49,000 | 3,200 | 156,800,000 |
10/06/2022 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,100 | 50,000 | 1,900 | 95,000,000 |
09/06/2022 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 900 | 45,000,000 |
08/06/2022 | 50,000 | 1.30 ▲ | 2.60 | 48,700 | 50,400 | 48,800 | 500 | 25,000,000 |
07/06/2022 | 48,700 | 0.00 ■■ | 0.00 | 48,700 | 0 | 0 | 0 | 0 |
06/06/2022 | 48,700 | -1.70 ▼ | -3.49 | 50,400 | 50,000 | 48,500 | 1,400 | 68,180,000 |
03/06/2022 | 50,400 | 0.30 ▲ | 0.60 | 50,100 | 50,400 | 49,500 | 200 | 10,080,000 |
02/06/2022 | 50,100 | 0.10 ▲ | 0.20 | 50,000 | 50,100 | 48,200 | 2,500 | 125,250,000 |
01/06/2022 | 50,000 | -0.90 ▼ | -1.80 | 50,900 | 50,600 | 50,000 | 1,900 | 95,000,000 |
31/05/2022 | 50,900 | -0.10 ▼ | -0.20 | 51,000 | 50,900 | 50,000 | 2,500 | 127,250,000 |
30/05/2022 | 51,000 | 0.30 ▲ | 0.59 | 50,700 | 51,000 | 51,000 | 600 | 30,600,000 |
27/05/2022 | 50,700 | 2.40 ▲ | 4.73 | 48,300 | 50,700 | 48,000 | 4,900 | 248,430,000 |
26/05/2022 | 48,300 | -1.70 ▼ | -3.52 | 50,000 | 50,000 | 48,000 | 5,400 | 260,820,000 |
25/05/2022 | 50,000 | -1.80 ▼ | -3.60 | 51,800 | 51,000 | 49,000 | 6,200 | 310,000,000 |
24/05/2022 | 51,800 | -0.20 ▼ | -0.39 | 52,000 | 51,800 | 51,500 | 900 | 46,620,000 |
23/05/2022 | 52,000 | 0.10 ▲ | 0.19 | 51,900 | 52,000 | 51,900 | 300 | 15,600,000 |
20/05/2022 | 51,900 | -2.80 ▼ | -5.39 | 54,700 | 52,200 | 51,900 | 6,500 | 337,350,000 |
19/05/2022 | 54,700 | 1.90 ▲ | 3.47 | 52,800 | 54,700 | 52,500 | 200 | 10,940,000 |
18/05/2022 | 52,800 | -2.10 ▼ | -3.98 | 54,900 | 53,500 | 52,000 | 3,200 | 168,960,000 |
17/05/2022 | 54,900 | -0.10 ▼ | -0.18 | 55,000 | 55,400 | 52,000 | 1,000 | 54,900,000 |
16/05/2022 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 0 | 0 | 0 | 0 |
13/05/2022 | 55,000 | 1.00 ▲ | 1.82 | 54,000 | 55,000 | 53,100 | 300 | 16,500,000 |
12/05/2022 | 54,000 | -0.70 ▼ | -1.30 | 54,700 | 54,700 | 54,000 | 1,600 | 86,400,000 |
11/05/2022 | 54,700 | 1.60 ▲ | 2.93 | 53,100 | 54,700 | 54,700 | 100 | 5,470,000 |
10/05/2022 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 0 | 0 | 0 | 0 |
09/05/2022 | 53,100 | -2.30 ▼ | -4.33 | 55,400 | 53,100 | 53,100 | 500 | 26,550,000 |
29/04/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 0 | 0 | 0 | 0 |
28/04/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 0 | 0 | 0 | 0 |
27/04/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 55,900 | 55,900 | 100 | 5,590,000 |
26/04/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 0 | 0 | 0 | 0 |
25/04/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 0 | 0 | 0 | 0 |
23/04/2022 | 55,900 | 1.90 ▲ | 3.40 | 54,000 | 55,900 | 53,500 | 120 | 6,708,000 |
22/04/2022 | 55,900 | 1.90 ▲ | 3.40 | 54,000 | 55,900 | 53,500 | 120 | 6,708,000 |
21/04/2022 | 54,000 | -1.60 ▼ | -2.96 | 55,600 | 54,000 | 54,000 | 1,500 | 81,000,000 |
20/04/2022 | 55,600 | 0.10 ▲ | 0.18 | 55,500 | 55,600 | 55,000 | 190 | 10,564,000 |
19/04/2022 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
18/04/2022 | 55,500 | -1.50 ▼ | -2.70 | 57,000 | 56,600 | 55,500 | 90 | 4,995,000 |
16/04/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 56,000 | 30 | 1,710,000 |
15/04/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 56,000 | 300 | 17,100,000 |
14/04/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 0 | 0 | 0 | 0 |
13/04/2022 | 57,000 | -0.10 ▼ | -0.18 | 57,100 | 57,000 | 56,900 | 600 | 34,200,000 |
12/04/2022 | 57,100 | -0.20 ▼ | -0.35 | 57,300 | 57,500 | 56,900 | 700 | 39,970,000 |
08/04/2022 | 57,300 | -0.20 ▼ | -0.35 | 57,500 | 57,400 | 57,300 | 200 | 11,460,000 |
07/04/2022 | 57,500 | -0.40 ▼ | -0.70 | 57,900 | 57,700 | 57,500 | 1,200 | 69,000,000 |
06/04/2022 | 57,900 | 0.00 ■■ | 0.00 | 57,900 | 0 | 0 | 0 | 0 |
05/04/2022 | 57,900 | 0.90 ▲ | 1.55 | 57,000 | 57,900 | 54,500 | 2,900 | 167,910,000 |
04/04/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,100 | 57,000 | 1,000 | 57,000,000 |
01/04/2022 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 1,000 | 57,000,000 |
31/03/2022 | 57,000 | -0.80 ▼ | -1.40 | 57,800 | 57,000 | 57,000 | 1,400 | 79,800,000 |
30/03/2022 | 57,800 | -0.20 ▼ | -0.35 | 58,000 | 58,000 | 57,800 | 3,200 | 184,960,000 |
29/03/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,200 | 58,000 | 2,900 | 168,200,000 |
28/03/2022 | 58,000 | 3.20 ▲ | 5.52 | 54,800 | 58,500 | 56,300 | 8,400 | 487,200,000 |
25/03/2022 | 54,800 | 0.70 ▲ | 1.28 | 54,100 | 54,800 | 54,500 | 8,200 | 449,360,000 |
24/03/2022 | 54,100 | -0.40 ▼ | -0.74 | 54,500 | 54,200 | 54,100 | 2,000 | 108,200,000 |
23/03/2022 | 54,500 | 0.00 ■■ | 0.00 | 54,500 | 54,600 | 54,500 | 8,300 | 452,350,000 |
22/03/2022 | 54,500 | 0.50 ▲ | 0.92 | 54,000 | 54,500 | 54,500 | 3,000 | 163,500,000 |
21/03/2022 | 54,000 | -0.50 ▼ | -0.93 | 54,500 | 54,100 | 54,000 | 1,300 | 70,200,000 |
18/03/2022 | 54,500 | 0.50 ▲ | 0.92 | 54,000 | 54,600 | 54,000 | 4,000 | 218,000,000 |
17/03/2022 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 0 | 0 | 0 | 0 |
16/03/2022 | 54,000 | -0.50 ▼ | -0.93 | 54,500 | 54,000 | 54,000 | 1,900 | 102,600,000 |
15/03/2022 | 54,500 | 0.50 ▲ | 0.92 | 54,000 | 54,500 | 54,000 | 6,600 | 359,700,000 |
14/03/2022 | 54,000 | 0.10 ▲ | 0.19 | 53,900 | 54,000 | 54,000 | 3,000 | 162,000,000 |
11/03/2022 | 53,900 | 0.00 ■■ | 0.00 | 53,900 | 0 | 0 | 0 | 0 |
10/03/2022 | 53,900 | -1.90 ▼ | -3.53 | 55,800 | 53,900 | 53,900 | 100 | 5,390,000 |
09/03/2022 | 55,800 | -0.10 ▼ | -0.18 | 55,900 | 55,800 | 53,500 | 1,100 | 61,380,000 |
08/03/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 55,900 | 55,000 | 1,200 | 67,080,000 |
07/03/2022 | 55,900 | -0.30 ▼ | -0.54 | 56,200 | 55,900 | 55,200 | 2,400 | 134,160,000 |
04/03/2022 | 56,200 | -0.50 ▼ | -0.89 | 56,700 | 56,400 | 56,200 | 1,800 | 101,160,000 |
03/03/2022 | 56,700 | 2.00 ▲ | 3.53 | 54,700 | 56,700 | 54,000 | 18,800 | 1,065,960,000 |
02/03/2022 | 54,700 | 1.70 ▲ | 3.11 | 53,000 | 56,400 | 54,700 | 2,600 | 142,220,000 |
01/03/2022 | 53,000 | -0.50 ▼ | -0.94 | 53,500 | 53,500 | 53,000 | 5,000 | 265,000,000 |
28/02/2022 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 53,500 | 53,000 | 4,300 | 230,050,000 |
25/02/2022 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,000 | 54,000 | 3,000 | 162,000,000 |
24/02/2022 | 54,000 | -1.00 ▼ | -1.85 | 55,000 | 54,900 | 53,500 | 1,200 | 64,800,000 |
23/02/2022 | 55,000 | -0.90 ▼ | -1.64 | 55,900 | 55,900 | 55,000 | 1,200 | 66,000,000 |
22/02/2022 | 55,900 | 0.00 ■■ | 0.00 | 55,900 | 0 | 0 | 0 | 0 |
21/02/2022 | 55,900 | 1.70 ▲ | 3.04 | 54,200 | 55,900 | 54,000 | 2,600 | 145,340,000 |
18/02/2022 | 54,200 | -0.50 ▼ | -0.92 | 54,700 | 54,500 | 54,200 | 400 | 21,680,000 |
17/02/2022 | 54,700 | 0.00 ■■ | 0.00 | 54,700 | 54,700 | 54,700 | 100 | 5,470,000 |
16/02/2022 | 54,700 | 2.50 ▲ | 4.57 | 52,200 | 54,700 | 54,700 | 100 | 5,470,000 |
15/02/2022 | 52,200 | -1.90 ▼ | -3.64 | 54,100 | 53,300 | 50,000 | 13,900 | 725,580,000 |
14/02/2022 | 54,100 | 0.00 ■■ | 0.00 | 54,100 | 0 | 0 | 0 | 0 |
11/02/2022 | 54,100 | 0.20 ▲ | 0.37 | 53,900 | 54,100 | 54,000 | 600 | 32,460,000 |
10/02/2022 | 53,900 | 0.00 ■■ | 0.00 | 53,900 | 53,900 | 53,900 | 1,300 | 70,070,000 |
09/02/2022 | 53,900 | 0.90 ▲ | 1.67 | 53,000 | 54,400 | 53,900 | 300 | 16,170,000 |
08/02/2022 | 53,000 | -0.40 ▼ | -0.75 | 53,400 | 54,000 | 53,000 | 5,400 | 286,200,000 |
07/02/2022 | 53,400 | -0.10 ▼ | -0.19 | 53,500 | 54,000 | 53,400 | 5,400 | 288,360,000 |
28/01/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 53,500 | 6,800 | 363,800,000 |
27/01/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 49,600 | 2,200 | 117,700,000 |
26/01/2022 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 53,500 | 200 | 10,700,000 |
25/01/2022 | 53,500 | 0.10 ▲ | 0.19 | 53,400 | 54,000 | 53,500 | 1,100 | 58,850,000 |
24/01/2022 | 53,400 | 0.00 ■■ | 0.00 | 53,400 | 53,400 | 53,400 | 100 | 5,340,000 |
21/01/2022 | 53,400 | -0.50 ▼ | -0.94 | 53,900 | 53,900 | 53,400 | 700 | 37,380,000 |
20/01/2022 | 53,900 | -0.40 ▼ | -0.74 | 54,300 | 54,300 | 53,900 | 5,000 | 269,500,000 |
19/01/2022 | 54,300 | -0.30 ▼ | -0.55 | 54,600 | 54,600 | 54,300 | 900 | 48,870,000 |
18/01/2022 | 54,600 | -0.20 ▼ | -0.37 | 54,800 | 54,800 | 54,600 | 10,200 | 556,920,000 |
17/01/2022 | 54,800 | -0.10 ▼ | -0.18 | 54,900 | 54,900 | 54,800 | 6,200 | 339,760,000 |
14/01/2022 | 54,900 | -0.10 ▼ | -0.18 | 55,000 | 54,900 | 54,900 | 200 | 10,980,000 |
13/01/2022 | 55,000 | 0.50 ▲ | 0.91 | 54,500 | 55,000 | 55,000 | 3,500 | 192,500,000 |
12/01/2022 | 54,500 | -0.20 ▼ | -0.37 | 54,700 | 55,000 | 54,500 | 2,500 | 136,250,000 |
11/01/2022 | 54,700 | -0.10 ▼ | -0.18 | 54,800 | 54,700 | 54,700 | 4,100 | 224,270,000 |
10/01/2022 | 54,800 | -0.10 ▼ | -0.18 | 54,900 | 54,800 | 54,800 | 300 | 16,440,000 |
07/01/2022 | 54,900 | -0.20 ▼ | -0.36 | 55,100 | 55,100 | 54,900 | 2,200 | 120,780,000 |
06/01/2022 | 55,100 | -0.40 ▼ | -0.73 | 55,500 | 55,100 | 55,000 | 1,100 | 60,610,000 |
05/01/2022 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,000 | 1,900 | 105,450,000 |
04/01/2022 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 2,500 | 138,750,000 |
31/12/2021 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 200 | 11,100,000 |
30/12/2021 | 55,500 | 0.40 ▲ | 0.72 | 55,100 | 57,000 | 55,000 | 3,500 | 194,250,000 |
29/12/2021 | 55,100 | -0.40 ▼ | -0.73 | 55,500 | 55,500 | 55,000 | 4,000 | 220,400,000 |
22/12/2021 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 55,000 | 1,800 | 99,000,000 |
21/12/2021 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 54,900 | 3,300 | 181,500,000 |
20/12/2021 | 55,000 | -0.50 ▼ | -0.91 | 55,500 | 55,300 | 55,000 | 3,000 | 165,000,000 |
17/12/2021 | 55,500 | 0.10 ▲ | 0.18 | 55,400 | 55,500 | 55,000 | 2,200 | 122,100,000 |
16/12/2021 | 55,400 | 0.60 ▲ | 1.08 | 54,800 | 55,400 | 54,500 | 3,700 | 204,980,000 |
15/12/2021 | 54,800 | -0.70 ▼ | -1.28 | 55,500 | 54,800 | 54,800 | 800 | 43,840,000 |
14/12/2021 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 55,000 | 200 | 11,000,000 |
13/12/2021 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 55,000 | 2,200 | 121,000,000 |
10/12/2021 | 55,000 | -0.50 ▼ | -0.91 | 55,500 | 55,000 | 54,000 | 300 | 16,500,000 |
09/12/2021 | 55,500 | 0.30 ▲ | 0.54 | 55,200 | 55,500 | 54,000 | 3,300 | 183,150,000 |
08/12/2021 | 55,200 | 0.60 ▲ | 1.09 | 54,600 | 55,200 | 55,200 | 200 | 11,040,000 |
07/12/2021 | 54,600 | 0.00 ■■ | 0.00 | 54,600 | 54,600 | 54,500 | 700 | 38,220,000 |
06/12/2021 | 54,600 | -0.60 ▼ | -1.10 | 55,200 | 55,000 | 54,500 | 2,200 | 120,120,000 |
03/12/2021 | 55,200 | -55.20 ▼ | -100.00 | 55,200 | 0 | 0 | 0 | 0 |
02/12/2021 | 55,200 | -0.90 ▼ | -1.63 | 56,100 | 55,900 | 55,200 | 700 | 38,640,000 |
01/12/2021 | 56,100 | 0.10 ▲ | 0.18 | 56,000 | 56,100 | 56,000 | 700 | 39,270,000 |
30/11/2021 | 56,000 | -0.90 ▼ | -1.61 | 56,900 | 56,100 | 55,500 | 3,200 | 179,200,000 |
29/11/2021 | 56,900 | 0.50 ▲ | 0.88 | 56,400 | 56,900 | 55,400 | 1,400 | 79,660,000 |
26/11/2021 | 56,400 | -0.10 ▼ | -0.18 | 56,500 | 56,500 | 56,000 | 1,700 | 95,880,000 |
25/11/2021 | 56,500 | 0.50 ▲ | 0.88 | 56,000 | 56,500 | 56,500 | 900 | 50,850,000 |
24/11/2021 | 56,000 | 0.90 ▲ | 1.61 | 55,100 | 56,900 | 55,000 | 2,700 | 151,200,000 |
23/11/2021 | 55,100 | -0.10 ▼ | -0.18 | 55,200 | 55,200 | 55,000 | 3,300 | 181,830,000 |
22/11/2021 | 55,200 | -0.80 ▼ | -1.45 | 56,000 | 55,200 | 55,000 | 1,600 | 88,320,000 |
19/11/2021 | 56,000 | -0.80 ▼ | -1.43 | 56,800 | 56,700 | 55,600 | 300 | 16,800,000 |
18/11/2021 | 56,800 | -0.30 ▼ | -0.53 | 57,100 | 57,000 | 56,800 | 900 | 51,120,000 |
17/11/2021 | 57,100 | 0.60 ▲ | 1.05 | 56,500 | 57,500 | 56,400 | 4,500 | 256,950,000 |
16/11/2021 | 56,500 | 1.40 ▲ | 2.48 | 55,100 | 57,500 | 55,100 | 5,200 | 293,800,000 |
15/11/2021 | 55,100 | -0.90 ▼ | -1.63 | 56,000 | 56,000 | 55,000 | 4,600 | 253,460,000 |
12/11/2021 | 56,000 | -0.10 ▼ | -0.18 | 56,100 | 56,100 | 56,000 | 2,300 | 128,800,000 |
11/11/2021 | 56,100 | 0.00 ■■ | 0.00 | 56,100 | 56,100 | 56,100 | 1,300 | 72,930,000 |
10/11/2021 | 56,100 | 0.00 ■■ | 0.00 | 56,100 | 56,100 | 56,100 | 1,200 | 67,320,000 |
09/11/2021 | 56,100 | 0.10 ▲ | 0.18 | 56,000 | 56,100 | 56,000 | 400 | 22,440,000 |
08/11/2021 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 56,000 | 1,900 | 106,400,000 |
05/11/2021 | 56,000 | 0.80 ▲ | 1.43 | 55,200 | 56,500 | 55,000 | 3,000 | 168,000,000 |
04/11/2021 | 55,200 | -0.30 ▼ | -0.54 | 55,500 | 55,500 | 55,000 | 350 | 19,320,000 |
03/11/2021 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,000 | 8,500 | 471,750,000 |
02/11/2021 | 55,500 | -0.20 ▼ | -0.36 | 55,700 | 55,700 | 55,300 | 2,800 | 155,400,000 |
01/11/2021 | 55,700 | 0.40 ▲ | 0.72 | 55,300 | 56,000 | 55,400 | 1,100 | 61,270,000 |
29/10/2021 | 55,300 | -0.30 ▼ | -0.54 | 55,600 | 56,000 | 55,300 | 7,200 | 398,160,000 |
28/10/2021 | 55,600 | -0.40 ▼ | -0.72 | 56,000 | 55,600 | 55,400 | 3,300 | 183,480,000 |
27/10/2021 | 56,000 | 0.10 ▲ | 0.18 | 55,900 | 56,200 | 55,500 | 940 | 52,640,000 |
26/10/2021 | 55,900 | 0.40 ▲ | 0.72 | 55,500 | 55,900 | 55,200 | 4,200 | 234,780,000 |
25/10/2021 | 55,500 | -0.90 ▼ | -1.62 | 56,400 | 56,400 | 55,500 | 12,600 | 699,300,000 |
22/10/2021 | 56,400 | -0.40 ▼ | -0.71 | 56,800 | 57,000 | 56,000 | 5,000 | 282,000,000 |
21/10/2021 | 56,800 | 0.30 ▲ | 0.53 | 56,500 | 56,900 | 56,100 | 6,500 | 369,200,000 |
20/10/2021 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,900 | 56,500 | 11,200 | 632,800,000 |
19/10/2021 | 57,000 | 0.20 ▲ | 0.35 | 56,800 | 57,200 | 56,500 | 5,100 | 290,700,000 |
18/10/2021 | 56,800 | 0.00 ■■ | 0.00 | 56,800 | 56,800 | 56,500 | 3,300 | 187,440,000 |
15/10/2021 | 56,800 | 0.10 ▲ | 0.18 | 56,700 | 57,000 | 56,500 | 10,000 | 568,000,000 |
14/10/2021 | 56,700 | -0.40 ▼ | -0.71 | 57,100 | 57,000 | 56,500 | 7,800 | 442,260,000 |
13/10/2021 | 57,100 | -0.10 ▼ | -0.18 | 57,200 | 57,100 | 56,500 | 4,700 | 268,370,000 |
12/10/2021 | 57,200 | -0.60 ▼ | -1.05 | 57,800 | 57,200 | 56,800 | 6,800 | 388,960,000 |
11/10/2021 | 57,800 | -0.10 ▼ | -0.17 | 57,900 | 57,900 | 56,800 | 5,400 | 312,120,000 |
08/10/2021 | 57,900 | 0.70 ▲ | 1.21 | 57,200 | 57,900 | 57,000 | 4,800 | 277,920,000 |
07/10/2021 | 57,400 | 1.20 ▲ | 2.09 | 56,200 | 57,400 | 56,200 | 13,600 | 780,640,000 |
06/10/2021 | 56,200 | -1.50 ▼ | -2.67 | 57,700 | 60,000 | 56,200 | 24,200 | 1,360,040,000 |
05/10/2021 | 57,700 | -2.50 ▼ | -4.33 | 60,200 | 60,500 | 57,700 | 18,200 | 1,050,140,000 |
04/10/2021 | 60,200 | -1.00 ▼ | -1.66 | 64,000 | 65,000 | 60,000 | 24,700 | 1,486,940,000 |
01/10/2021 | 61,200 | -2.80 ▼ | -4.58 | 64,000 | 64,200 | 60,100 | 7,700 | 471,240,000 |
30/09/2021 | 64,000 | -2.50 ▼ | -3.91 | 66,500 | 72,500 | 60,000 | 25,700 | 1,644,800,000 |
29/09/2021 | 72,500 | 0.50 ▲ | 0.69 | 72,000 | 72,500 | 72,000 | 36,300 | 2,631,750,000 |
28/09/2021 | 72,000 | -0.90 ▼ | -1.25 | 72,100 | 72,900 | 70,600 | 19,000 | 1,368,000,000 |
27/09/2021 | 72,900 | 0.80 ▲ | 1.10 | 72,100 | 72,900 | 72,000 | 43,800 | 3,193,020,000 |
24/09/2021 | 72,100 | -4.40 ▼ | -6.10 | 76,500 | 75,900 | 70,100 | 15,000 | 1,081,500,000 |
23/09/2021 | 76,500 | -0.50 ▼ | -0.65 | 77,000 | 77,000 | 76,000 | 31,800 | 2,432,700,000 |
22/09/2021 | 77,000 | 6.40 ▲ | 8.31 | 70,600 | 77,600 | 70,000 | 85,700 | 6,598,900,000 |
21/09/2021 | 70,600 | 2.60 ▲ | 3.68 | 68,000 | 71,000 | 69,500 | 45,700 | 3,226,420,000 |
20/09/2021 | 68,000 | 3.50 ▲ | 5.15 | 64,500 | 68,000 | 66,000 | 14,700 | 999,600,000 |
17/09/2021 | 64,500 | -0.50 ▼ | -0.78 | 65,000 | 64,500 | 64,500 | 500 | 32,250,000 |
16/09/2021 | 65,000 | 1.00 ▲ | 1.54 | 64,000 | 65,000 | 65,000 | 100 | 6,500,000 |
15/09/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 6,600 | 422,400,000 |
14/09/2021 | 64,000 | -2.00 ▼ | -3.13 | 66,000 | 64,000 | 63,900 | 200 | 12,800,000 |
13/09/2021 | 66,000 | 2.00 ▲ | 3.03 | 64,000 | 66,000 | 66,000 | 100 | 6,600,000 |
10/09/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 100 | 6,400,000 |
09/09/2021 | 64,000 | -64.00 ▼ | -100.00 | 64,000 | 0 | 0 | 0 | 0 |
08/09/2021 | 64,000 | -64.00 ▼ | -100.00 | 64,000 | 0 | 0 | 0 | 0 |
07/09/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 65,000 | 64,000 | 3,100 | 198,400,000 |
06/09/2021 | 64,000 | 0.70 ▲ | 1.09 | 63,300 | 64,000 | 63,500 | 6,700 | 428,800,000 |
01/09/2021 | 63,300 | -0.20 ▼ | -0.32 | 63,500 | 66,000 | 63,300 | 1,600 | 101,280,000 |
31/08/2021 | 63,500 | -63.50 ▼ | -100.00 | 63,500 | 0 | 0 | 0 | 0 |
30/08/2021 | 63,500 | 0.50 ▲ | 0.79 | 63,000 | 63,500 | 63,000 | 600 | 38,100,000 |
27/08/2021 | 63,000 | -1.00 ▼ | -1.59 | 64,000 | 63,500 | 63,000 | 1,900 | 119,700,000 |
26/08/2021 | 64,000 | 2.00 ▲ | 3.13 | 62,000 | 64,000 | 64,000 | 1,000 | 64,000,000 |
25/08/2021 | 62,000 | -62.00 ▼ | -100.00 | 62,000 | 0 | 0 | 0 | 0 |
24/08/2021 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 62,000 | 5,100 | 316,200,000 |
23/08/2021 | 62,000 | -2.00 ▼ | -3.23 | 64,000 | 63,000 | 62,000 | 13,600 | 843,200,000 |
20/08/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 200 | 12,800,000 |
19/08/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 1,000 | 64,000,000 |
18/08/2021 | 64,000 | 0.80 ▲ | 1.25 | 63,200 | 64,000 | 64,000 | 2,900 | 185,600,000 |
17/08/2021 | 63,200 | -0.80 ▼ | -1.27 | 64,000 | 64,500 | 63,200 | 2,000 | 126,400,000 |
16/08/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 3,400 | 217,600,000 |
13/08/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 63,900 | 4,200 | 268,800,000 |
12/08/2021 | 64,000 | -0.80 ▼ | -1.25 | 64,800 | 64,900 | 63,000 | 4,200 | 268,800,000 |
11/08/2021 | 64,800 | 0.00 ■■ | 0.00 | 64,800 | 64,800 | 64,800 | 4,500 | 291,600,000 |
10/08/2021 | 64,800 | -0.10 ▼ | -0.15 | 64,900 | 64,800 | 64,800 | 100 | 6,480,000 |
09/08/2021 | 64,900 | -2.00 ▼ | -3.08 | 66,900 | 64,900 | 63,000 | 2,400 | 155,760,000 |
06/08/2021 | 66,900 | -66.90 ▼ | -100.00 | 66,900 | 0 | 0 | 0 | 0 |
05/08/2021 | 66,900 | 2.40 ▲ | 3.59 | 64,500 | 66,900 | 66,900 | 100 | 6,690,000 |
04/08/2021 | 64,500 | 1.50 ▲ | 2.33 | 63,000 | 64,500 | 64,500 | 500 | 32,250,000 |
03/08/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 400 | 25,200,000 |
02/08/2021 | 63,000 | 0.50 ▲ | 0.79 | 62,500 | 63,000 | 63,000 | 100 | 6,300,000 |
30/07/2021 | 62,500 | -0.50 ▼ | -0.80 | 63,000 | 62,500 | 62,500 | 500 | 31,250,000 |
29/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 1,600 | 100,800,000 |
28/07/2021 | 63,000 | -63.00 ▼ | -100.00 | 63,000 | 0 | 0 | 0 | 0 |
27/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 700 | 44,100,000 |
26/07/2021 | 63,000 | -63.00 ▼ | -100.00 | 63,000 | 0 | 0 | 0 | 0 |
23/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 1,900 | 119,700,000 |
22/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 62,000 | 1,500 | 94,500,000 |
21/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 16,200 | 1,020,600,000 |
20/07/2021 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 63,000 | 3,100 | 195,300,000 |
19/07/2021 | 63,000 | -1.00 ▼ | -1.59 | 64,000 | 64,000 | 62,500 | 9,600 | 604,800,000 |
16/07/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 300 | 19,200,000 |
15/07/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 300 | 19,200,000 |
14/07/2021 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 500 | 32,000,000 |
13/07/2021 | 64,000 | 1.50 ▲ | 2.34 | 62,500 | 64,000 | 64,000 | 100 | 6,400,000 |
12/07/2021 | 62,500 | -3.60 ▼ | -5.76 | 66,100 | 66,000 | 62,300 | 2,000 | 125,000,000 |
09/07/2021 | 66,100 | 2.10 ▲ | 3.18 | 64,000 | 66,100 | 66,000 | 9,200 | 608,120,000 |
08/07/2021 | 64,000 | -1.00 ▼ | -1.56 | 65,000 | 65,000 | 64,000 | 2,900 | 185,600,000 |
07/07/2021 | 65,000 | -1.10 ▼ | -1.69 | 66,100 | 65,000 | 65,000 | 200 | 13,000,000 |
06/07/2021 | 66,100 | -66.10 ▼ | -100.00 | 66,100 | 0 | 0 | 0 | 0 |
05/07/2021 | 66,100 | 0.00 ■■ | 0.00 | 66,100 | 66,100 | 66,100 | 100 | 6,610,000 |
02/07/2021 | 66,100 | -66.10 ▼ | -100.00 | 66,100 | 0 | 0 | 0 | 0 |
01/07/2021 | 66,100 | 0.10 ▲ | 0.15 | 66,000 | 66,400 | 66,100 | 200 | 13,220,000 |
30/06/2021 | 66,000 | -0.30 ▼ | -0.45 | 66,300 | 66,300 | 66,000 | 1,200 | 79,200,000 |
29/06/2021 | 66,300 | 0.80 ▲ | 1.21 | 65,500 | 66,300 | 66,000 | 1,900 | 125,970,000 |
28/06/2021 | 65,500 | -0.50 ▼ | -0.76 | 66,000 | 66,000 | 65,500 | 1,700 | 111,350,000 |
25/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 1,200 | 79,200,000 |
24/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
23/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 65,600 | 3,500 | 231,000,000 |
22/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 2,100 | 138,600,000 |
21/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 800 | 52,800,000 |
18/06/2021 | 66,000 | -0.10 ▼ | -0.15 | 66,100 | 66,000 | 66,000 | 100 | 6,600,000 |
17/06/2021 | 66,100 | 0.10 ▲ | 0.15 | 66,000 | 66,100 | 65,500 | 4,800 | 317,280,000 |
16/06/2021 | 66,000 | 0.50 ▲ | 0.76 | 65,500 | 66,400 | 65,500 | 3,600 | 237,600,000 |
15/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 100 | 6,600,000 |
14/06/2021 | 66,000 | 0.10 ▲ | 0.15 | 65,900 | 66,000 | 65,900 | 5,300 | 349,800,000 |
11/06/2021 | 65,900 | -0.10 ▼ | -0.15 | 66,000 | 65,900 | 65,900 | 100 | 6,590,000 |
10/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
09/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
08/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
07/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 67,000 | 66,000 | 1,400 | 92,400,000 |
04/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 900 | 59,400,000 |
03/06/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 65,000 | 1,000 | 66,000,000 |
02/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
01/06/2021 | 66,000 | -66.00 ▼ | -100.00 | 66,000 | 0 | 0 | 0 | 0 |
31/05/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 100 | 6,600,000 |
28/05/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 500 | 33,000,000 |
27/05/2021 | 66,000 | -0.50 ▼ | -0.76 | 66,500 | 66,000 | 66,000 | 100 | 6,600,000 |
26/05/2021 | 66,500 | 0.00 ■■ | 0.00 | 66,500 | 66,500 | 66,500 | 2,000 | 133,000,000 |
25/05/2021 | 66,500 | -66.50 ▼ | -100.00 | 66,500 | 0 | 0 | 0 | 0 |
24/05/2021 | 66,500 | 0.00 ■■ | 0.00 | 66,500 | 66,500 | 66,000 | 700 | 46,550,000 |
21/05/2021 | 66,500 | -0.50 ▼ | -0.75 | 67,000 | 66,800 | 66,500 | 1,700 | 113,050,000 |
20/05/2021 | 67,000 | 0.50 ▲ | 0.75 | 66,500 | 67,000 | 66,500 | 1,000 | 67,000,000 |
19/05/2021 | 66,500 | 0.00 ■■ | 0.00 | 66,500 | 66,500 | 66,500 | 1,000 | 66,500,000 |
18/05/2021 | 66,500 | 0.50 ▲ | 0.75 | 66,000 | 66,500 | 66,100 | 1,000 | 66,500,000 |
17/05/2021 | 66,000 | -0.10 ▼ | -0.15 | 66,100 | 66,000 | 65,500 | 200 | 13,200,000 |
14/05/2021 | 66,100 | 0.10 ▲ | 0.15 | 66,000 | 66,100 | 65,500 | 2,500 | 165,250,000 |
13/05/2021 | 66,000 | 0.00 ■■ | 0.00 | 66,000 | 66,000 | 66,000 | 900 | 59,400,000 |
12/05/2021 | 66,000 | 0.50 ▲ | 0.76 | 65,500 | 66,000 | 65,500 | 2,000 | 132,000,000 |
11/05/2021 | 65,500 | 0.50 ▲ | 0.76 | 65,000 | 65,500 | 65,000 | 1,100 | 72,050,000 |
10/05/2021 | 65,000 | -1.00 ▼ | -1.54 | 66,000 | 65,000 | 64,100 | 2,100 | 136,500,000 |
07/05/2021 | 66,000 | -0.50 ▼ | -0.76 | 66,500 | 66,000 | 62,300 | 200 | 13,200,000 |
06/05/2021 | 66,500 | -66.50 ▼ | -100.00 | 66,500 | 0 | 0 | 0 | 0 |
05/05/2021 | 66,500 | 1.80 ▲ | 2.71 | 64,700 | 66,500 | 63,900 | 1,700 | 113,050,000 |
04/05/2021 | 66,000 | 0.80 ▲ | 1.21 | 65,200 | 66,000 | 63,500 | 4,500 | 297,000,000 |
29/04/2021 | 65,200 | -0.30 ▼ | -0.46 | 65,500 | 65,500 | 65,000 | 1,600 | 104,320,000 |
28/04/2021 | 65,500 | 0.00 ■■ | 0.00 | 65,500 | 65,500 | 65,500 | 100 | 6,550,000 |
27/04/2021 | 65,500 | -0.70 ▼ | -1.07 | 66,200 | 66,000 | 65,500 | 5,000 | 327,500,000 |
26/04/2021 | 66,200 | 0.90 ▲ | 1.36 | 65,300 | 66,200 | 62,600 | 700 | 46,340,000 |
23/04/2021 | 65,300 | 0.30 ▲ | 0.46 | 65,000 | 65,300 | 65,000 | 3,900 | 254,670,000 |
22/04/2021 | 65,000 | 0.00 ■■ | 0.00 | 65,000 | 65,000 | 64,000 | 500 | 32,500,000 |
20/04/2021 | 65,000 | -65.00 ▼ | -100.00 | 65,000 | 0 | 0 | 0 | 0 |
19/04/2021 | 65,000 | -0.50 ▼ | -0.77 | 65,500 | 66,500 | 65,000 | 1,200 | 78,000,000 |
16/04/2021 | 65,500 | -1.50 ▼ | -2.29 | 67,000 | 66,500 | 65,500 | 6,900 | 451,950,000 |
15/04/2021 | 67,000 | -1.00 ▼ | -1.49 | 68,000 | 68,000 | 67,000 | 4,000 | 268,000,000 |
14/04/2021 | 68,000 | 1.40 ▲ | 2.06 | 66,600 | 68,000 | 67,000 | 11,100 | 754,800,000 |
13/04/2021 | 66,600 | -0.70 ▼ | -1.05 | 67,300 | 67,000 | 66,000 | 16,300 | 1,085,580,000 |
12/04/2021 | 67,300 | -0.20 ▼ | -0.30 | 67,500 | 67,500 | 67,000 | 21,000 | 1,413,300,000 |
09/04/2021 | 67,500 | 0.00 ■■ | 0.00 | 67,500 | 67,500 | 66,000 | 15,100 | 1,019,250,000 |
08/04/2021 | 67,500 | 1.50 ▲ | 2.22 | 66,000 | 68,000 | 67,000 | 16,100 | 1,086,750,000 |
07/04/2021 | 66,000 | 2.50 ▲ | 3.79 | 63,500 | 68,000 | 64,500 | 25,200 | 1,663,200,000 |
06/04/2021 | 63,500 | 2.00 ▲ | 3.15 | 61,500 | 63,500 | 62,000 | 16,400 | 1,041,400,000 |
05/04/2021 | 61,500 | -3.00 ▼ | -4.88 | 65,500 | 64,000 | 61,000 | 17,700 | 1,088,550,000 |
02/04/2021 | 64,500 | -1.00 ▼ | -1.55 | 65,500 | 64,500 | 64,500 | 1,000 | 64,500,000 |
01/04/2021 | 65,500 | 4.60 ▲ | 7.02 | 60,900 | 66,600 | 62,000 | 18,200 | 1,192,100,000 |
31/03/2021 | 60,900 | 3.40 ▲ | 5.58 | 57,500 | 62,800 | 58,100 | 18,800 | 1,144,920,000 |
30/03/2021 | 57,500 | -0.20 ▼ | -0.35 | 57,700 | 58,200 | 57,500 | 1,200 | 69,000,000 |
29/03/2021 | 57,700 | 0.70 ▲ | 1.21 | 57,000 | 57,700 | 56,200 | 3,000 | 173,100,000 |
26/03/2021 | 57,000 | -57.00 ▼ | -100.00 | 57,000 | 0 | 0 | 0 | 0 |
25/03/2021 | 57,000 | -0.90 ▼ | -1.58 | 57,900 | 58,400 | 56,300 | 1,800 | 102,600,000 |
24/03/2021 | 57,900 | 0.60 ▲ | 1.04 | 57,300 | 57,900 | 57,900 | 200 | 11,580,000 |
23/03/2021 | 57,300 | -0.70 ▼ | -1.22 | 58,000 | 57,300 | 57,300 | 800 | 45,840,000 |
22/03/2021 | 58,000 | -58.00 ▼ | -100.00 | 58,000 | 0 | 0 | 0 | 0 |
19/03/2021 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,900 | 1,200 | 69,600,000 |
18/03/2021 | 58,000 | -0.80 ▼ | -1.38 | 58,800 | 58,000 | 58,000 | 2,100 | 121,800,000 |
17/03/2021 | 58,800 | 1.80 ▲ | 3.06 | 57,000 | 58,800 | 56,500 | 5,600 | 329,280,000 |
16/03/2021 | 57,000 | -0.80 ▼ | -1.40 | 57,800 | 57,500 | 57,000 | 700 | 39,900,000 |
15/03/2021 | 57,800 | -2.10 ▼ | -3.63 | 59,900 | 58,000 | 57,800 | 1,300 | 75,140,000 |
12/03/2021 | 59,900 | 2.80 ▲ | 4.67 | 57,100 | 59,900 | 56,000 | 13,000 | 778,700,000 |
11/03/2021 | 57,100 | 0.10 ▲ | 0.18 | 57,000 | 57,800 | 57,000 | 13,500 | 770,850,000 |
10/03/2021 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 4,000 | 228,000,000 |
09/03/2021 | 57,000 | -57.00 ▼ | -100.00 | 57,000 | 0 | 0 | 0 | 0 |
08/03/2021 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 1,000 | 57,000,000 |
05/03/2021 | 57,000 | -0.60 ▼ | -1.05 | 57,600 | 57,000 | 56,900 | 1,600 | 91,200,000 |
04/03/2021 | 57,600 | -57.60 ▼ | -100.00 | 57,600 | 0 | 0 | 0 | 0 |
03/03/2021 | 57,600 | 1.10 ▲ | 1.91 | 56,500 | 57,700 | 56,500 | 3,900 | 224,640,000 |
02/03/2021 | 56,500 | 0.20 ▲ | 0.35 | 56,300 | 58,100 | 51,600 | 700 | 39,550,000 |
01/03/2021 | 56,300 | -0.40 ▼ | -0.71 | 56,700 | 57,900 | 56,000 | 5,400 | 304,020,000 |
26/02/2021 | 56,700 | -0.20 ▼ | -0.35 | 56,900 | 56,900 | 56,700 | 1,700 | 96,390,000 |
25/02/2021 | 56,900 | -1.30 ▼ | -2.28 | 58,200 | 56,900 | 56,500 | 400 | 22,760,000 |
24/02/2021 | 58,200 | 0.10 ▲ | 0.17 | 58,100 | 58,200 | 56,000 | 600 | 34,920,000 |
23/02/2021 | 58,100 | -0.30 ▼ | -0.52 | 58,400 | 58,100 | 56,000 | 500 | 29,050,000 |
22/02/2021 | 58,400 | 1.20 ▲ | 2.05 | 57,200 | 58,400 | 58,400 | 200 | 11,680,000 |
18/02/2021 | 57,800 | -0.10 ▼ | -0.17 | 57,900 | 57,900 | 57,800 | 500 | 28,900,000 |
17/02/2021 | 57,900 | 0.90 ▲ | 1.55 | 57,000 | 58,000 | 57,900 | 1,000 | 57,900,000 |
09/02/2021 | 57,000 | 0.10 ▲ | 0.18 | 56,900 | 57,000 | 56,900 | 200 | 11,400,000 |
08/02/2021 | 56,900 | 0.90 ▲ | 1.58 | 58,000 | 57,500 | 56,000 | 2,800 | 159,320,000 |
05/02/2021 | 56,000 | -2.00 ▼ | -3.57 | 58,000 | 56,300 | 56,000 | 4,800 | 268,800,000 |
04/01/2021 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,100 | 59,600 | 11,200 | 672,000,000 |
31/12/2020 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,900 | 59,800 | 7,600 | 456,000,000 |
30/12/2020 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 59,500 | 5,100 | 306,000,000 |
29/12/2020 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 59,800 | 310 | 18,600,000 |
28/12/2020 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 59,800 | 310 | 18,600,000 |
27/12/2020 | 60,000 | 0.40 ▲ | 0.67 | 59,600 | 60,000 | 59,600 | 30 | 1,800,000 |
25/12/2020 | 60,000 | 0.40 ▲ | 0.67 | 59,600 | 60,000 | 59,600 | 30 | 1,800,000 |
24/12/2020 | 59,600 | -1.40 ▼ | -2.35 | 61,000 | 59,600 | 59,600 | 120 | 7,152,000 |
23/12/2020 | 61,000 | 1.50 ▲ | 2.46 | 59,500 | 61,000 | 59,400 | 670 | 40,870,000 |
22/12/2020 | 59,500 | -0.20 ▼ | -0.34 | 59,700 | 59,500 | 59,500 | 140 | 8,330,000 |
21/12/2020 | 59,700 | 1.10 ▲ | 1.84 | 58,600 | 59,700 | 58,600 | 270 | 16,119,000 |
20/12/2020 | 58,600 | -0.40 ▼ | -0.68 | 59,000 | 58,700 | 58,600 | 50 | 2,930,000 |
18/12/2020 | 58,600 | -0.40 ▼ | -0.68 | 59,000 | 58,700 | 58,600 | 50 | 2,930,000 |
17/12/2020 | 59,000 | 0.40 ▲ | 0.68 | 58,600 | 59,000 | 58,500 | 420 | 24,780,000 |
16/12/2020 | 58,600 | 0.00 ■■ | 0.00 | 58,600 | 59,000 | 58,500 | 280 | 16,408,000 |
15/12/2020 | 58,600 | 0.00 ■■ | 0.00 | 58,600 | 58,600 | 58,000 | 210 | 12,306,000 |
14/12/2020 | 58,600 | -0.40 ▼ | -0.68 | 59,000 | 58,600 | 58,600 | 10 | 586,000 |
13/12/2020 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,500 | 190 | 11,210,000 |
11/12/2020 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,500 | 190 | 11,210,000 |
10/12/2020 | 59,000 | -0.50 ▼ | -0.85 | 59,500 | 59,000 | 59,000 | 10 | 590,000 |
09/12/2020 | 59,500 | 1.00 ▲ | 1.68 | 58,500 | 59,500 | 58,500 | 330 | 19,635,000 |
08/12/2020 | 58,500 | -0.50 ▼ | -0.85 | 59,000 | 59,000 | 58,500 | 170 | 9,945,000 |
07/12/2020 | 59,000 | 0.50 ▲ | 0.85 | 58,500 | 59,000 | 58,500 | 250 | 14,750,000 |
04/12/2020 | 58,500 | -1.50 ▼ | -2.56 | 60,000 | 58,500 | 58,500 | 300 | 17,550,000 |
02/12/2020 | 60,000 | -60.00 ▼ | -100.00 | 60,000 | 0 | 0 | 0 | 0 |
01/12/2020 | 60,000 | 0.70 ▲ | 1.17 | 59,300 | 60,000 | 60,000 | 20 | 1,200,000 |
30/11/2020 | 59,300 | -59.30 ▼ | -100.00 | 59,300 | 0 | 0 | 0 | 0 |
27/11/2020 | 59,300 | -59.30 ▼ | -100.00 | 59,300 | 0 | 0 | 0 | 0 |
26/11/2020 | 59,300 | -0.40 ▼ | -0.67 | 59,700 | 59,300 | 59,300 | 100 | 5,930,000 |
25/11/2020 | 59,700 | -59.70 ▼ | -100.00 | 59,700 | 0 | 0 | 0 | 0 |
24/11/2020 | 59,700 | 2.00 ▲ | 3.35 | 57,700 | 59,700 | 59,000 | 300 | 17,910,000 |
23/11/2020 | 57,700 | -0.80 ▼ | -1.39 | 58,500 | 57,700 | 57,700 | 100 | 5,770,000 |
20/11/2020 | 58,500 | 0.50 ▲ | 0.85 | 58,000 | 58,500 | 58,500 | 100 | 5,850,000 |
19/11/2020 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,500 | 1,800 | 104,400,000 |
18/11/2020 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,500 | 30 | 1,740,000 |
17/11/2020 | 58,000 | -0.50 ▼ | -0.86 | 58,500 | 58,000 | 57,600 | 600 | 34,800,000 |
16/11/2020 | 58,500 | -58.50 ▼ | -100.00 | 58,500 | 0 | 0 | 0 | 0 |
13/11/2020 | 58,500 | 1.00 ▲ | 1.71 | 57,500 | 59,000 | 57,500 | 190 | 11,115,000 |
12/11/2020 | 57,500 | -0.10 ▼ | -0.17 | 57,600 | 57,500 | 57,500 | 490 | 28,175,000 |
11/11/2020 | 57,600 | -0.20 ▼ | -0.35 | 57,800 | 57,600 | 57,600 | 210 | 12,096,000 |
10/11/2020 | 57,800 | 0.70 ▲ | 1.21 | 57,100 | 57,800 | 57,500 | 240 | 13,872,000 |
09/11/2020 | 57,100 | -57.10 ▼ | -100.00 | 57,100 | 0 | 0 | 0 | 0 |
06/11/2020 | 57,100 | -0.90 ▼ | -1.58 | 58,000 | 59,000 | 57,100 | 120 | 6,852,000 |
05/11/2020 | 58,000 | -58.00 ▼ | -100.00 | 58,000 | 0 | 0 | 0 | 0 |
04/11/2020 | 58,000 | 0.40 ▲ | 0.69 | 57,600 | 58,000 | 57,000 | 110 | 6,380,000 |
03/11/2020 | 57,600 | -57.60 ▼ | -100.00 | 57,600 | 0 | 0 | 0 | 0 |
02/11/2020 | 57,600 | -57.60 ▼ | -100.00 | 57,600 | 0 | 0 | 0 | 0 |
30/10/2020 | 57,600 | 0.10 ▲ | 0.17 | 57,500 | 57,600 | 56,000 | 7,100 | 408,960,000 |
29/10/2020 | 57,500 | -0.50 ▼ | -0.87 | 58,000 | 58,000 | 57,000 | 1,300 | 74,750,000 |
28/10/2020 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 58,000 | 2,400 | 139,200,000 |
27/10/2020 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 58,000 | 160 | 9,280,000 |
26/10/2020 | 58,000 | -1.50 ▼ | -2.59 | 59,500 | 59,500 | 58,000 | 7,900 | 458,200,000 |
23/10/2020 | 59,500 | -59.50 ▼ | -100.00 | 59,500 | 0 | 0 | 0 | 0 |
22/10/2020 | 59,500 | 0.50 ▲ | 0.84 | 59,000 | 61,000 | 59,500 | 70 | 4,165,000 |
21/10/2020 | 59,000 | -59.00 ▼ | -100.00 | 59,000 | 0 | 0 | 0 | 0 |
20/10/2020 | 59,000 | 2.00 ▲ | 3.39 | 57,000 | 59,000 | 57,000 | 430 | 25,370,000 |
19/10/2020 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 58,500 | 57,000 | 640 | 36,480,000 |
16/10/2020 | 57,000 | -0.90 ▼ | -1.58 | 57,900 | 58,000 | 57,000 | 20 | 1,140,000 |
15/10/2020 | 57,900 | -1.10 ▼ | -1.90 | 59,000 | 58,000 | 57,900 | 1,300 | 75,270,000 |
14/10/2020 | 59,000 | 1.00 ▲ | 1.69 | 58,000 | 59,000 | 59,000 | 390 | 23,010,000 |
13/10/2020 | 58,000 | -1.00 ▼ | -1.72 | 59,000 | 59,000 | 58,000 | 600 | 34,800,000 |
12/10/2020 | 59,000 | 0.50 ▲ | 0.85 | 58,500 | 59,000 | 58,500 | 180 | 10,620,000 |
09/10/2020 | 58,500 | -0.50 ▼ | -0.85 | 59,000 | 58,800 | 58,500 | 2,500 | 146,250,000 |
07/10/2020 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 55,000 | 100 | 5,900,000 |
06/10/2020 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 59,000 | 200 | 11,800,000 |
05/10/2020 | 59,000 | 0.10 ▲ | 0.17 | 58,900 | 59,000 | 59,000 | 900 | 53,100,000 |
01/10/2020 | 58,900 | 1.40 ▲ | 2.38 | 57,500 | 58,900 | 57,500 | 80 | 4,712,000 |
28/09/2020 | 57,500 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 57,500 | 400 | 23,000,000 |
25/09/2020 | 57,500 | -1.00 ▼ | -1.74 | 58,500 | 57,800 | 57,500 | 1,400 | 80,500,000 |
24/09/2020 | 58,500 | -0.90 ▼ | -1.54 | 59,400 | 59,200 | 58,500 | 180 | 10,530,000 |
23/09/2020 | 59,400 | -0.50 ▼ | -0.84 | 59,900 | 59,600 | 55,000 | 80 | 4,752,000 |
22/09/2020 | 59,900 | -59.90 ▼ | -100.00 | 59,900 | 0 | 0 | 0 | 0 |
21/09/2020 | 59,900 | -59.90 ▼ | -100.00 | 59,900 | 0 | 0 | 0 | 0 |
18/09/2020 | 59,900 | -59.90 ▼ | -100.00 | 59,900 | 0 | 0 | 0 | 0 |
17/09/2020 | 59,900 | -59.90 ▼ | -100.00 | 59,900 | 0 | 0 | 0 | 0 |
16/09/2020 | 59,900 | -3.00 ▼ | -5.01 | 62,900 | 59,900 | 59,900 | 100 | 5,990,000 |
15/09/2020 | 62,900 | -0.10 ▼ | -0.16 | 63,000 | 62,900 | 58,000 | 60 | 3,774,000 |
14/09/2020 | 63,000 | -63.00 ▼ | -100.00 | 63,000 | 0 | 0 | 0 | 0 |
11/09/2020 | 63,000 | 3.00 ▲ | 4.76 | 60,000 | 65,500 | 60,000 | 700 | 44,100,000 |
10/09/2020 | 60,000 | 5.00 ▲ | 8.33 | 55,000 | 60,000 | 54,000 | 260 | 15,600,000 |
09/09/2020 | 55,000 | -0.50 ▼ | -0.91 | 55,500 | 55,400 | 55,000 | 1,100 | 60,500,000 |
08/09/2020 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 230 | 12,765,000 |
07/09/2020 | 55,500 | 1.70 ▲ | 3.06 | 53,800 | 55,500 | 55,500 | 10 | 555,000 |
04/09/2020 | 53,800 | 0.80 ▲ | 1.49 | 53,000 | 53,900 | 52,500 | 500 | 26,900,000 |
03/09/2020 | 53,000 | -2.50 ▼ | -4.72 | 55,500 | 55,500 | 53,000 | 630 | 33,390,000 |
01/09/2020 | 55,500 | 0.50 ▲ | 0.90 | 55,000 | 55,500 | 55,000 | 180 | 9,990,000 |
31/08/2020 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 54,700 | 240 | 13,200,000 |
28/08/2020 | 55,000 | -1.00 ▼ | -1.82 | 56,000 | 56,100 | 55,000 | 3,800 | 209,000,000 |
27/08/2020 | 56,000 | -56.00 ▼ | -100.00 | 56,000 | 0 | 0 | 0 | 0 |
26/08/2020 | 56,000 | 0.60 ▲ | 1.07 | 55,400 | 56,000 | 55,000 | 170 | 9,520,000 |
25/08/2020 | 55,400 | 0.20 ▲ | 0.36 | 55,200 | 55,500 | 55,400 | 20 | 1,108,000 |
24/08/2020 | 55,200 | 0.10 ▲ | 0.18 | 55,100 | 55,200 | 55,000 | 570 | 31,464,000 |
21/08/2020 | 55,100 | 0.60 ▲ | 1.09 | 54,500 | 55,100 | 54,700 | 2,700 | 148,770,000 |
20/08/2020 | 54,500 | 0.50 ▲ | 0.92 | 54,000 | 54,500 | 54,000 | 2,300 | 125,350,000 |
19/08/2020 | 54,000 | 0.20 ▲ | 0.37 | 53,800 | 54,600 | 54,000 | 120 | 6,480,000 |
18/08/2020 | 53,800 | 0.80 ▲ | 1.49 | 53,000 | 55,000 | 53,000 | 220 | 11,836,000 |
17/08/2020 | 53,000 | -1.00 ▼ | -1.89 | 54,000 | 54,000 | 53,000 | 2,300 | 121,900,000 |
14/08/2020 | 54,000 | -1.00 ▼ | -1.85 | 55,000 | 55,000 | 54,000 | 380 | 20,520,000 |
13/08/2020 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 54,000 | 240 | 13,200,000 |
12/08/2020 | 55,000 | -0.80 ▼ | -1.45 | 55,800 | 55,000 | 54,000 | 170 | 9,350,000 |
11/08/2020 | 55,800 | 0.10 ▲ | 0.18 | 55,700 | 58,000 | 52,000 | 550 | 30,690,000 |
10/08/2020 | 57,900 | 1.90 ▲ | 3.28 | 56,000 | 57,900 | 56,500 | 1,080 | 62,532,000 |
07/08/2020 | 56,000 | 0.20 ▲ | 0.36 | 55,800 | 56,500 | 55,800 | 17,700 | 991,200,000 |
06/08/2020 | 55,800 | 1.80 ▲ | 3.23 | 54,000 | 56,000 | 53,900 | 2,050 | 114,390,000 |
05/08/2020 | 54,000 | 1.00 ▲ | 1.85 | 53,000 | 54,500 | 53,900 | 560 | 30,240,000 |
04/08/2020 | 53,000 | 1.50 ▲ | 2.83 | 51,500 | 53,900 | 51,400 | 2,470 | 130,910,000 |
03/08/2020 | 51,500 | 0.20 ▲ | 0.39 | 51,300 | 51,500 | 51,000 | 4,800 | 247,200,000 |
31/07/2020 | 51,300 | -0.20 ▼ | -0.39 | 51,500 | 51,300 | 51,000 | 140 | 7,182,000 |
30/07/2020 | 51,500 | 1.00 ▲ | 1.94 | 50,500 | 51,500 | 48,100 | 3,200 | 164,800,000 |
29/07/2020 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 47,900 | 180 | 9,090,000 |
28/07/2020 | 50,500 | 1.50 ▲ | 2.97 | 49,000 | 50,500 | 50,500 | 200 | 10,100,000 |
27/07/2020 | 49,000 | -1.50 ▼ | -3.06 | 50,500 | 51,000 | 49,000 | 560 | 27,440,000 |
24/07/2020 | 50,500 | 1.40 ▲ | 2.77 | 49,100 | 50,500 | 49,100 | 1,400 | 70,700,000 |
23/07/2020 | 49,100 | -0.10 ▼ | -0.20 | 49,200 | 49,100 | 49,100 | 400 | 19,640,000 |
22/07/2020 | 49,200 | -1.20 ▼ | -2.44 | 50,400 | 49,200 | 48,700 | 70 | 3,444,000 |
21/07/2020 | 50,400 | -0.60 ▼ | -1.19 | 51,000 | 50,500 | 49,500 | 110 | 5,544,000 |
20/07/2020 | 51,000 | -0.50 ▼ | -0.98 | 51,500 | 52,000 | 50,000 | 440 | 22,440,000 |
17/07/2020 | 51,500 | 3.50 ▲ | 6.80 | 48,000 | 52,800 | 50,000 | 880 | 45,320,000 |
16/07/2020 | 48,000 | 1.50 ▲ | 3.13 | 46,500 | 48,000 | 46,000 | 1,070 | 51,360,000 |
15/07/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,600 | 46,500 | 190 | 8,835,000 |
14/07/2020 | 46,500 | -46.50 ▼ | -100.00 | 46,500 | 0 | 0 | 0 | 0 |
13/07/2020 | 46,500 | -0.20 ▼ | -0.43 | 46,700 | 47,000 | 46,500 | 210 | 9,765,000 |
10/07/2020 | 46,700 | -46.70 ▼ | -100.00 | 46,700 | 0 | 0 | 0 | 0 |
09/07/2020 | 46,700 | -0.10 ▼ | -0.21 | 46,800 | 46,700 | 46,700 | 20 | 934,000 |
08/07/2020 | 46,800 | 0.80 ▲ | 1.71 | 46,000 | 46,800 | 46,200 | 30 | 1,404,000 |
07/07/2020 | 46,000 | -1.40 ▼ | -3.04 | 47,400 | 47,000 | 46,000 | 5,000 | 230,000,000 |
06/07/2020 | 47,400 | -47.40 ▼ | -100.00 | 47,400 | 0 | 0 | 0 | 0 |
03/07/2020 | 47,400 | -47.40 ▼ | -100.00 | 47,400 | 0 | 0 | 0 | 0 |
02/07/2020 | 47,400 | -0.50 ▼ | -1.05 | 47,900 | 47,900 | 47,400 | 100 | 4,740,000 |
01/07/2020 | 47,900 | -0.10 ▼ | -0.21 | 48,000 | 48,000 | 47,000 | 110 | 5,269,000 |
30/06/2020 | 48,000 | 0.20 ▲ | 0.42 | 47,800 | 48,900 | 47,800 | 120 | 5,760,000 |
29/06/2020 | 47,800 | -0.20 ▼ | -0.42 | 48,000 | 47,800 | 46,000 | 20 | 956,000 |
26/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 200 | 9,600,000 |
25/06/2020 | 48,000 | -1.00 ▼ | -2.08 | 49,000 | 49,000 | 48,000 | 40 | 1,920,000 |
24/06/2020 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 47,000 | 1,700 | 83,300,000 |
23/06/2020 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 47,500 | 3,600 | 176,400,000 |
22/06/2020 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 50,000 | 49,000 | 1,500 | 73,500,000 |
19/06/2020 | 49,500 | 0.50 ▲ | 1.01 | 49,000 | 51,000 | 49,000 | 8,600 | 425,700,000 |
18/06/2020 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,000 | 47,900 | 390 | 19,110,000 |
17/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 190 | 9,120,000 |
16/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,500 | 30 | 1,440,000 |
15/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 52,100 | 46,200 | 1,360 | 65,280,000 |
12/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 45,000 | 20 | 960,000 |
11/06/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,300 | 48,000 | 90 | 4,320,000 |
10/06/2020 | 48,000 | 0.50 ▲ | 1.04 | 47,500 | 48,000 | 44,200 | 20 | 960,000 |
09/06/2020 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,500 | 46,100 | 50 | 2,375,000 |
08/06/2020 | 47,500 | 0.50 ▲ | 1.05 | 47,000 | 47,500 | 46,900 | 1,000 | 47,500,000 |
06/06/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,300 | 47,000 | 80 | 3,760,000 |
05/06/2020 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,300 | 47,000 | 80 | 3,760,000 |
04/06/2020 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,300 | 10 | 473,000 |
03/06/2020 | 47,300 | -47.30 ▼ | -100.00 | 47,300 | 0 | 0 | 0 | 0 |
02/06/2020 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,300 | 100 | 4,730,000 |
01/06/2020 | 47,300 | -0.10 ▼ | -0.21 | 47,400 | 47,300 | 46,000 | 100 | 4,730,000 |
29/05/2020 | 47,400 | -47.40 ▼ | -100.00 | 47,400 | 0 | 0 | 0 | 0 |
28/05/2020 | 47,400 | -0.40 ▼ | -0.84 | 47,800 | 47,400 | 47,400 | 100 | 4,740,000 |
27/05/2020 | 47,800 | -0.40 ▼ | -0.84 | 48,200 | 47,800 | 47,800 | 10 | 478,000 |
26/05/2020 | 48,400 | 2.10 ▲ | 4.34 | 46,300 | 48,400 | 47,000 | 20 | 968,000 |
25/05/2020 | 46,300 | -2.70 ▼ | -5.83 | 49,000 | 46,300 | 46,300 | 40 | 1,852,000 |
24/05/2020 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,000 | 44,000 | 50 | 2,450,000 |
22/05/2020 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,000 | 44,000 | 50 | 2,450,000 |
21/05/2020 | 48,000 | -1.80 ▼ | -3.75 | 49,800 | 49,800 | 48,000 | 20 | 960,000 |
20/05/2020 | 49,800 | 0.80 ▲ | 1.61 | 49,000 | 50,000 | 46,100 | 540 | 26,892,000 |
19/05/2020 | 49,000 | -0.80 ▼ | -1.63 | 49,800 | 49,700 | 49,000 | 30 | 1,470,000 |
18/05/2020 | 49,800 | -0.20 ▼ | -0.40 | 50,000 | 50,000 | 49,800 | 40 | 1,992,000 |
17/05/2020 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 10 | 500,000 |
15/05/2020 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 10 | 500,000 |
14/05/2020 | 50,000 | -50.00 ▼ | -100.00 | 50,000 | 0 | 0 | 0 | 0 |
13/05/2020 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 10 | 500,000 |
12/05/2020 | 50,000 | -1.00 ▼ | -2.00 | 51,000 | 51,000 | 48,500 | 370 | 18,500,000 |
11/05/2020 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 51,000 | 10 | 510,000 |
10/05/2020 | 51,000 | 3.00 ▲ | 5.88 | 48,000 | 51,000 | 51,000 | 40 | 2,040,000 |
08/05/2020 | 51,000 | 3.00 ▲ | 5.88 | 48,000 | 51,000 | 51,000 | 40 | 2,040,000 |
07/05/2020 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 50 | 2,400,000 |
06/05/2020 | 48,000 | -4.80 ▼ | -10.00 | 52,800 | 48,000 | 48,000 | 460 | 22,080,000 |
05/05/2020 | 52,800 | 3.40 ▲ | 6.44 | 49,400 | 52,800 | 48,000 | 670 | 35,376,000 |
04/05/2020 | 49,400 | 0.00 ■■ | 0.00 | 49,400 | 49,400 | 49,400 | 10 | 494,000 |
01/05/2020 | 49,400 | -0.60 ▼ | -1.21 | 50,000 | 49,500 | 48,000 | 320 | 15,808,000 |
30/04/2020 | 49,400 | -0.60 ▼ | -1.21 | 50,000 | 49,500 | 48,000 | 320 | 15,808,000 |
29/04/2020 | 49,400 | -0.60 ▼ | -1.21 | 50,000 | 49,500 | 48,000 | 320 | 15,808,000 |
28/04/2020 | 50,000 | -50.00 ▼ | -100.00 | 50,000 | 0 | 0 | 0 | 0 |
27/04/2020 | 50,000 | -1.50 ▼ | -3.00 | 51,500 | 50,000 | 49,000 | 240 | 12,000,000 |
26/04/2020 | 51,500 | -0.50 ▼ | -0.97 | 52,000 | 52,000 | 46,900 | 570 | 29,355,000 |
24/04/2020 | 51,500 | -0.50 ▼ | -0.97 | 52,000 | 52,000 | 46,900 | 570 | 29,355,000 |
23/04/2020 | 52,000 | -0.50 ▼ | -0.96 | 52,500 | 52,500 | 48,100 | 120 | 6,240,000 |
22/04/2020 | 52,500 | 4.00 ▲ | 7.62 | 48,500 | 52,900 | 48,500 | 210 | 11,025,000 |
21/04/2020 | 48,500 | -1.00 ▼ | -2.06 | 49,500 | 49,500 | 48,500 | 290 | 14,065,000 |
20/04/2020 | 49,500 | 4.50 ▲ | 9.09 | 45,000 | 49,500 | 46,500 | 2,030 | 100,485,000 |
19/04/2020 | 45,000 | -0.10 ▼ | -0.22 | 45,100 | 46,000 | 45,000 | 310 | 13,950,000 |
17/04/2020 | 45,000 | -0.10 ▼ | -0.22 | 45,100 | 46,000 | 45,000 | 310 | 13,950,000 |
16/04/2020 | 45,100 | 4.10 ▲ | 9.09 | 41,000 | 45,100 | 45,000 | 620 | 27,962,000 |
15/04/2020 | 41,000 | 2.20 ▲ | 5.37 | 38,800 | 42,500 | 39,000 | 320 | 13,120,000 |
14/04/2020 | 38,800 | -4.20 ▼ | -10.82 | 43,000 | 38,800 | 38,800 | 20 | 776,000 |
13/04/2020 | 43,000 | -3.20 ▼ | -7.44 | 46,200 | 45,000 | 43,000 | 410 | 17,630,000 |
10/04/2020 | 46,200 | -46.20 ▼ | -100.00 | 46,200 | 0 | 0 | 0 | 0 |
09/04/2020 | 46,200 | 2.20 ▲ | 4.76 | 44,000 | 47,000 | 46,000 | 100 | 4,620,000 |
08/04/2020 | 44,000 | 4.00 ▲ | 9.09 | 40,000 | 44,000 | 42,000 | 400 | 17,600,000 |
07/04/2020 | 40,000 | 1.00 ▲ | 2.50 | 39,000 | 40,000 | 39,000 | 50 | 2,000,000 |
06/04/2020 | 39,000 | 2.00 ▲ | 5.13 | 37,000 | 39,000 | 39,000 | 10 | 390,000 |
03/04/2020 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
02/04/2020 | 37,000 | 2.50 ▲ | 6.76 | 34,500 | 37,000 | 36,500 | 20 | 740,000 |
01/04/2020 | 37,000 | 2.50 ▲ | 6.76 | 34,500 | 37,000 | 36,500 | 20 | 740,000 |
31/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
30/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
27/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
26/03/2020 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 10 | 345,000 |
25/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
23/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
20/03/2020 | 34,500 | -34.50 ▼ | -100.00 | 34,500 | 0 | 0 | 0 | 0 |
19/03/2020 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 10 | 345,000 |
18/03/2020 | 34,500 | -3.40 ▼ | -9.86 | 37,900 | 38,000 | 34,500 | 310 | 10,695,000 |
17/03/2020 | 37,900 | -37.90 ▼ | -100.00 | 37,900 | 0 | 0 | 0 | 0 |
16/03/2020 | 37,900 | 3.40 ▲ | 8.97 | 34,500 | 37,900 | 37,900 | 100 | 3,790,000 |
13/03/2020 | 34,500 | -3.50 ▼ | -10.14 | 38,000 | 41,800 | 34,500 | 800 | 27,600,000 |
12/03/2020 | 38,000 | -4.20 ▼ | -11.05 | 42,200 | 40,000 | 38,000 | 800 | 30,400,000 |
11/03/2020 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,200 | 1,400 | 59,080,000 |
09/03/2020 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,200 | 10 | 422,000 |
06/03/2020 | 42,200 | -42.20 ▼ | -100.00 | 42,200 | 0 | 0 | 0 | 0 |
05/03/2020 | 42,200 | -0.20 ▼ | -0.47 | 42,400 | 42,200 | 42,200 | 1,100 | 46,420,000 |
04/03/2020 | 42,400 | -4.10 ▼ | -9.67 | 46,500 | 42,400 | 42,400 | 10 | 424,000 |
03/03/2020 | 46,500 | 1.20 ▲ | 2.58 | 45,300 | 49,600 | 41,800 | 40 | 1,860,000 |
02/03/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
28/02/2020 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,300 | 45,300 | 20 | 906,000 |
27/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
26/02/2020 | 45,300 | 0.00 ■■ | 0.00 | 45,300 | 45,300 | 45,300 | 10 | 453,000 |
25/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
24/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
21/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
20/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
19/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
18/02/2020 | 45,300 | -45.30 ▼ | -100.00 | 45,300 | 0 | 0 | 0 | 0 |
17/02/2020 | 45,300 | -4.70 ▼ | -10.38 | 50,000 | 45,300 | 45,300 | 100 | 4,530,000 |
14/02/2020 | 50,000 | -50.00 ▼ | -100.00 | 50,000 | 0 | 0 | 0 | 0 |
13/02/2020 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 47,000 | 20 | 1,000,000 |
12/02/2020 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 30 | 1,500,000 |
11/02/2020 | 50,000 | 3.50 ▲ | 7.00 | 46,500 | 50,000 | 46,500 | 30 | 1,500,000 |
10/02/2020 | 46,500 | -4.40 ▼ | -9.46 | 50,900 | 46,500 | 46,500 | 20 | 930,000 |
07/02/2020 | 50,900 | -50.90 ▼ | -100.00 | 50,900 | 0 | 0 | 0 | 0 |
06/02/2020 | 50,900 | -50.90 ▼ | -100.00 | 50,900 | 0 | 0 | 0 | 0 |
05/02/2020 | 50,900 | 4.40 ▲ | 8.64 | 46,500 | 50,900 | 46,500 | 110 | 5,599,000 |
04/02/2020 | 50,900 | 4.40 ▲ | 8.64 | 46,500 | 50,900 | 46,500 | 110 | 5,599,000 |
03/02/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 220 | 10,230,000 |
02/02/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,000 | 1,100 | 51,150,000 |
31/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,000 | 1,100 | 51,150,000 |
22/01/2020 | 46,500 | -46.50 ▼ | -100.00 | 46,500 | 0 | 0 | 0 | 0 |
21/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 3,400 | 158,100,000 |
20/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 12,000 | 558,000,000 |
17/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 2,000 | 93,000,000 |
16/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,000 | 6,200 | 288,300,000 |
15/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,000 | 5,400 | 251,100,000 |
14/01/2020 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 100 | 4,650,000 |
13/01/2020 | 46,500 | 0.50 ▲ | 1.08 | 46,000 | 46,500 | 46,000 | 250 | 11,625,000 |
10/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 600 | 27,600,000 |
09/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 710 | 32,660,000 |
08/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 18,100 | 832,600,000 |
07/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 500 | 23,000,000 |
06/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,000 | 1,010 | 46,460,000 |
03/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,900 | 1,120 | 51,520,000 |
02/01/2020 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 1,540 | 70,840,000 |
31/12/2019 | 46,000 | -46.00 ▼ | -100.00 | 46,000 | 0 | 0 | 0 | 0 |
30/12/2019 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,900 | 1,710 | 78,660,000 |
27/12/2019 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,000 | 15,800 | 726,800,000 |
26/12/2019 | 46,000 | -1.10 ▼ | -2.39 | 47,100 | 47,100 | 45,000 | 13,400 | 616,400,000 |
25/12/2019 | 47,100 | 4.20 ▲ | 8.92 | 42,900 | 47,100 | 46,500 | 1,100 | 51,810,000 |
24/12/2019 | 42,900 | 3.90 ▲ | 9.09 | 39,000 | 42,900 | 39,000 | 120 | 5,148,000 |
23/12/2019 | 39,000 | -3.50 ▼ | -8.97 | 42,500 | 46,700 | 39,000 | 4,780 | 186,420,000 |
20/12/2019 | 42,500 | 0.40 ▲ | 0.94 | 42,100 | 42,500 | 42,100 | 440 | 18,700,000 |
19/12/2019 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,100 | 42,000 | 160 | 6,736,000 |
18/12/2019 | 42,000 | -2.50 ▼ | -5.95 | 44,500 | 48,500 | 42,000 | 70 | 2,940,000 |
17/12/2019 | 44,500 | 4.00 ▲ | 8.99 | 40,500 | 44,500 | 44,400 | 480 | 21,360,000 |
16/12/2019 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 41,500 | 40,500 | 1,400 | 56,700,000 |
13/12/2019 | 40,500 | -4.20 ▼ | -10.37 | 44,700 | 44,700 | 40,500 | 1,600 | 64,800,000 |
12/12/2019 | 45,500 | 3.50 ▲ | 7.69 | 42,000 | 45,500 | 42,000 | 20 | 910,000 |
11/12/2019 | 42,000 | -4.50 ▼ | -10.71 | 46,500 | 45,300 | 42,000 | 540 | 22,680,000 |
10/12/2019 | 46,500 | -5.00 ▼ | -10.75 | 51,500 | 50,000 | 46,400 | 600 | 27,900,000 |
09/12/2019 | 51,500 | 1.00 ▲ | 1.94 | 50,500 | 52,000 | 50,000 | 99,600 | 5,129,400,000 |
06/12/2019 | 50,500 | 4.40 ▲ | 8.71 | 46,100 | 50,700 | 42,200 | 7,880 | 397,940,000 |
05/12/2019 | 46,100 | 3.90 ▲ | 8.46 | 42,200 | 46,400 | 41,300 | 7,300 | 336,530,000 |
04/12/2019 | 42,200 | 3.60 ▲ | 8.53 | 38,600 | 42,400 | 38,600 | 54,200 | 2,287,240,000 |
03/12/2019 | 38,600 | 3.50 ▲ | 9.07 | 35,100 | 38,600 | 34,600 | 2,390 | 92,254,000 |
02/12/2019 | 35,100 | 3.00 ▲ | 8.55 | 32,100 | 35,200 | 33,000 | 12,800 | 449,280,000 |
29/11/2019 | 32,100 | 0.30 ▲ | 0.93 | 31,800 | 32,100 | 32,100 | 100 | 3,210,000 |
28/11/2019 | 31,800 | -2.90 ▼ | -9.12 | 34,700 | 31,800 | 31,400 | 400 | 12,720,000 |
27/11/2019 | 34,700 | 1.40 ▲ | 4.03 | 33,300 | 34,700 | 33,300 | 900 | 31,230,000 |
26/11/2019 | 33,300 | 0.30 ▲ | 0.90 | 33,000 | 33,300 | 33,300 | 8,900 | 296,370,000 |
25/11/2019 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,200 | 33,000 | 400 | 13,200,000 |
22/11/2019 | 33,000 | 0.50 ▲ | 1.52 | 32,500 | 33,000 | 32,400 | 300 | 9,900,000 |
21/11/2019 | 32,500 | 1.90 ▲ | 5.85 | 30,600 | 32,500 | 32,000 | 4,500 | 146,250,000 |
20/11/2019 | 30,600 | -2.30 ▼ | -7.52 | 32,900 | 33,000 | 30,600 | 300 | 9,180,000 |
19/11/2019 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 30,400 | 3,400 | 111,860,000 |
18/11/2019 | 32,900 | 1.80 ▲ | 5.47 | 31,100 | 32,900 | 32,000 | 3,300 | 108,570,000 |
15/11/2019 | 31,100 | 0.90 ▲ | 2.89 | 30,200 | 32,500 | 31,100 | 390 | 12,129,000 |
14/11/2019 | 30,200 | -2.30 ▼ | -7.62 | 32,500 | 30,200 | 30,200 | 50 | 1,510,000 |
13/11/2019 | 32,500 | 2.40 ▲ | 7.38 | 30,100 | 32,700 | 31,100 | 3,100 | 100,750,000 |
12/11/2019 | 30,100 | -30.10 ▼ | -100.00 | 30,100 | 0 | 0 | 0 | 0 |
11/11/2019 | 30,100 | -0.40 ▼ | -1.33 | 30,500 | 32,000 | 30,100 | 850 | 25,585,000 |
08/11/2019 | 30,500 | 0.40 ▲ | 1.31 | 30,100 | 30,500 | 30,500 | 10 | 305,000 |
07/11/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,100 | 800 | 24,080,000 |
06/11/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 33,000 | 30,100 | 710 | 21,371,000 |
05/11/2019 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 33,900 | 30,100 | 700 | 21,070,000 |
04/11/2019 | 31,000 | -0.30 ▼ | -0.97 | 31,300 | 31,000 | 29,700 | 700 | 21,700,000 |
01/11/2019 | 31,300 | -0.70 ▼ | -2.24 | 32,000 | 34,900 | 31,300 | 440 | 13,772,000 |
31/10/2019 | 32,000 | 2.00 ▲ | 6.25 | 30,000 | 33,000 | 31,200 | 1,700 | 54,400,000 |
30/10/2019 | 30,000 | -30.00 ▼ | -100.00 | 30,000 | 0 | 0 | 0 | 0 |
29/10/2019 | 30,000 | -30.00 ▼ | -100.00 | 30,000 | 0 | 0 | 0 | 0 |
28/10/2019 | 30,000 | -2.50 ▼ | -8.33 | 32,500 | 35,400 | 30,000 | 7,000 | 210,000,000 |
25/10/2019 | 32,500 | -3.40 ▼ | -10.46 | 35,900 | 36,000 | 32,500 | 6,900 | 224,250,000 |
24/10/2019 | 35,900 | 2.30 ▲ | 6.41 | 33,600 | 35,900 | 31,500 | 70 | 2,513,000 |
23/10/2019 | 33,600 | -1.90 ▼ | -5.65 | 35,500 | 36,000 | 33,600 | 30 | 1,008,000 |
22/10/2019 | 35,500 | -3.60 ▼ | -10.14 | 39,100 | 35,500 | 35,500 | 10 | 355,000 |
21/10/2019 | 39,100 | 3.10 ▲ | 7.93 | 36,000 | 39,100 | 39,100 | 260 | 10,166,000 |
18/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,900 | 170 | 6,120,000 |
17/10/2019 | 36,000 | -36.00 ▼ | -100.00 | 36,000 | 0 | 0 | 0 | 0 |
16/10/2019 | 36,000 | -36.00 ▼ | -100.00 | 36,000 | 0 | 0 | 0 | 0 |
15/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 33,100 | 200 | 7,200,000 |
14/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 90 | 3,240,000 |
11/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 1,900 | 68,400,000 |
10/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 120 | 4,320,000 |
09/10/2019 | 36,000 | -36.00 ▼ | -100.00 | 36,000 | 0 | 0 | 0 | 0 |
08/10/2019 | 36,000 | 1.00 ▲ | 2.78 | 35,000 | 36,000 | 35,800 | 50 | 1,800,000 |
07/10/2019 | 35,000 | -1.50 ▼ | -4.29 | 36,500 | 35,000 | 35,000 | 300 | 10,500,000 |
04/10/2019 | 36,500 | 0.50 ▲ | 1.37 | 36,000 | 36,500 | 35,000 | 11,100 | 405,150,000 |
03/10/2019 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,000 | 36,000 | 1,000 | 36,000,000 |
02/10/2019 | 36,500 | 0.50 ▲ | 1.37 | 36,000 | 36,500 | 36,000 | 740 | 27,010,000 |
01/10/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,800 | 2,080 | 74,880,000 |
30/09/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,000 | 390 | 14,040,000 |
27/09/2019 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 2,800 | 100,800,000 |
26/09/2019 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 36,000 | 36,000 | 6,800 | 244,800,000 |
25/09/2019 | 36,100 | 3.00 ▲ | 8.31 | 33,100 | 36,100 | 33,200 | 8,800 | 317,680,000 |
24/09/2019 | 33,100 | 0.00 ■■ | 0.00 | 33,100 | 35,000 | 33,100 | 1,530 | 50,643,000 |
23/09/2019 | 33,100 | -1.90 ▼ | -5.74 | 35,000 | 35,000 | 33,000 | 1,250 | 41,375,000 |
20/09/2019 | 35,000 | 3.00 ▲ | 8.57 | 32,000 | 35,000 | 32,000 | 4,700 | 164,500,000 |
19/09/2019 | 32,000 | -32.00 ▼ | -100.00 | 32,000 | 0 | 0 | 0 | 0 |
18/09/2019 | 32,000 | -1.50 ▼ | -4.69 | 33,500 | 34,000 | 32,000 | 35,100 | 1,123,200,000 |
17/09/2019 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 36,800 | 31,600 | 1,940 | 64,990,000 |
16/09/2019 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 31,600 | 920 | 30,820,000 |
13/09/2019 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,500 | 220 | 7,370,000 |
12/09/2019 | 33,500 | 0.50 ▲ | 1.49 | 33,000 | 33,500 | 32,900 | 62,000 | 2,077,000,000 |
11/09/2019 | 33,000 | 0.20 ▲ | 0.61 | 32,800 | 33,000 | 30,100 | 900 | 29,700,000 |
10/09/2019 | 32,800 | 0.40 ▲ | 1.22 | 32,400 | 32,800 | 32,000 | 4,900 | 160,720,000 |
09/09/2019 | 32,400 | 2.50 ▲ | 7.72 | 29,900 | 32,800 | 29,000 | 4,600 | 149,040,000 |
06/09/2019 | 29,900 | 1.20 ▲ | 4.01 | 28,700 | 29,900 | 29,900 | 500 | 14,950,000 |
05/09/2019 | 28,700 | -1.60 ▼ | -5.57 | 30,300 | 28,700 | 28,500 | 80 | 2,296,000 |
04/09/2019 | 30,300 | 1.00 ▲ | 3.30 | 29,300 | 30,800 | 30,300 | 30 | 909,000 |
03/09/2019 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 31,500 | 29,300 | 30 | 879,000 |
30/08/2019 | 29,300 | 0.40 ▲ | 1.37 | 28,900 | 31,700 | 29,200 | 170 | 4,981,000 |
29/08/2019 | 28,900 | -1.60 ▼ | -5.54 | 30,500 | 32,000 | 28,900 | 440 | 12,716,000 |
28/08/2019 | 30,500 | -0.50 ▼ | -1.64 | 31,000 | 32,000 | 30,500 | 320 | 9,760,000 |
27/08/2019 | 31,000 | 1.80 ▲ | 5.81 | 29,200 | 31,000 | 30,500 | 740 | 22,940,000 |
26/08/2019 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 31,000 | 29,100 | 440 | 12,848,000 |
23/08/2019 | 29,100 | -2.40 ▼ | -8.25 | 31,500 | 31,900 | 29,100 | 50 | 1,455,000 |
22/08/2019 | 31,500 | -1.20 ▼ | -3.81 | 32,700 | 31,900 | 29,500 | 610 | 19,215,000 |
21/08/2019 | 32,700 | 2.20 ▲ | 6.73 | 30,500 | 33,500 | 29,000 | 130 | 4,251,000 |
20/08/2019 | 30,500 | 0.80 ▲ | 2.62 | 29,700 | 30,500 | 30,000 | 960 | 29,280,000 |
19/08/2019 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 31,000 | 28,000 | 1,460 | 43,362,000 |
16/08/2019 | 29,700 | -0.80 ▼ | -2.69 | 30,500 | 31,000 | 29,200 | 1,500 | 44,550,000 |
15/08/2019 | 30,500 | 0.60 ▲ | 1.97 | 29,900 | 30,500 | 27,600 | 40 | 1,220,000 |
14/08/2019 | 29,900 | -0.50 ▼ | -1.67 | 30,400 | 29,900 | 27,600 | 20 | 598,000 |
13/08/2019 | 30,400 | -0.60 ▼ | -1.97 | 31,000 | 30,400 | 29,200 | 30 | 912,000 |
09/08/2019 | 31,000 | 0.50 ▲ | 1.61 | 30,500 | 31,000 | 29,200 | 220 | 6,820,000 |
08/08/2019 | 30,500 | 0.80 ▲ | 2.62 | 29,700 | 31,500 | 29,000 | 150 | 4,575,000 |
07/08/2019 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 50 | 1,485,000 |
06/08/2019 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,700 | 28,500 | 60 | 1,782,000 |
05/08/2019 | 29,800 | 0.80 ▲ | 2.68 | 29,000 | 29,800 | 29,700 | 30 | 894,000 |
02/08/2019 | 29,000 | -0.90 ▼ | -3.10 | 29,900 | 32,000 | 28,100 | 230 | 6,670,000 |
01/08/2019 | 29,900 | -1.80 ▼ | -6.02 | 31,700 | 29,900 | 29,000 | 20 | 598,000 |
31/07/2019 | 31,700 | -0.10 ▼ | -0.32 | 31,800 | 34,900 | 28,700 | 1,960 | 62,132,000 |
30/07/2019 | 31,800 | 1.90 ▲ | 5.97 | 29,900 | 32,500 | 30,000 | 150 | 4,770,000 |
29/07/2019 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,000 | 29,900 | 1,550 | 46,345,000 |
26/07/2019 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,000 | 30,000 | 660 | 19,800,000 |
25/07/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,900 | 29,800 | 1,800 | 53,640,000 |
24/07/2019 | 29,800 | 0.30 ▲ | 1.01 | 29,500 | 29,800 | 29,800 | 10 | 298,000 |
23/07/2019 | 29,500 | -0.30 ▼ | -1.02 | 29,800 | 29,500 | 29,500 | 770 | 22,715,000 |
19/07/2019 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 29,800 | 29,600 | 1,690 | 50,362,000 |
18/07/2019 | 29,700 | 0.10 ▲ | 0.34 | 29,600 | 31,000 | 29,700 | 50 | 1,485,000 |
17/07/2019 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 29,700 | 29,200 | 1,380 | 40,848,000 |
16/07/2019 | 29,400 | 0.20 ▲ | 0.68 | 29,200 | 29,500 | 29,300 | 1,270 | 37,338,000 |
15/07/2019 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 1,430 | 41,756,000 |
12/07/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 790 | 22,910,000 |
11/07/2019 | 29,000 | 0.50 ▲ | 1.72 | 28,500 | 29,000 | 28,700 | 2,720 | 78,880,000 |
10/07/2019 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 29,000 | 28,500 | 1,140 | 32,490,000 |
09/07/2019 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,900 | 28,500 | 680 | 19,380,000 |
08/07/2019 | 28,500 | 0.20 ▲ | 0.70 | 28,300 | 28,500 | 28,000 | 6,980 | 198,930,000 |
05/07/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,300 | 28,100 | 1,250 | 35,375,000 |
04/07/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 28,000 | 3,790 | 106,120,000 |
03/07/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,600 | 30,450 | 852,600,000 |
02/07/2019 | 27,900 | 0.30 ▲ | 1.08 | 27,600 | 30,000 | 27,600 | 7,680 | 214,272,000 |
01/07/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 28,200 | 27,600 | 39,820 | 1,099,032,000 |
28/06/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 28,000 | 27,600 | 6,740 | 186,024,000 |
27/06/2019 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,500 | 28,900 | 9,910 | 288,381,000 |
26/06/2019 | 29,100 | 0.20 ▲ | 0.69 | 28,900 | 29,900 | 28,900 | 4,620 | 134,442,000 |
25/06/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,900 | 720 | 20,808,000 |
24/06/2019 | 28,900 | 0.80 ▲ | 2.77 | 28,100 | 29,900 | 28,200 | 540 | 15,606,000 |
21/06/2019 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 29,800 | 28,100 | 3,160 | 88,796,000 |
20/06/2019 | 28,200 | 0.10 ▲ | 0.35 | 28,100 | 28,700 | 28,100 | 950 | 26,790,000 |
19/06/2019 | 28,100 | 0.10 ▲ | 0.36 | 28,000 | 28,200 | 28,000 | 6,320 | 177,592,000 |
18/06/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,800 | 28,000 | 620 | 17,360,000 |
17/06/2019 | 28,000 | -0.80 ▼ | -2.86 | 28,800 | 28,800 | 27,800 | 3,500 | 98,000,000 |
16/06/2019 | 28,800 | 2.20 ▲ | 7.64 | 26,600 | 29,000 | 26,600 | 1,780 | 51,264,000 |
14/06/2019 | 28,800 | 2.20 ▲ | 7.64 | 26,600 | 29,000 | 26,600 | 1,780 | 51,264,000 |
13/06/2019 | 26,600 | 0.30 ▲ | 1.13 | 26,300 | 26,600 | 26,300 | 790 | 21,014,000 |
11/06/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,900 | 900 | 23,400,000 |
10/06/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,600 | 25,900 | 1,020 | 26,520,000 |
09/06/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,400 | 25,900 | 150 | 3,885,000 |
07/06/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,400 | 25,900 | 150 | 3,885,000 |
06/06/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,700 | 25,900 | 1,310 | 33,929,000 |
05/06/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 25,600 | 750 | 19,425,000 |
04/06/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,500 | 580 | 15,022,000 |
03/06/2019 | 25,900 | 0.40 ▲ | 1.54 | 25,500 | 26,500 | 25,900 | 140 | 3,626,000 |
02/06/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 26,500 | 25,500 | 70 | 1,785,000 |
31/05/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 26,500 | 25,500 | 70 | 1,785,000 |
30/05/2019 | 25,500 | -0.60 ▼ | -2.35 | 26,100 | 26,900 | 24,800 | 90 | 2,295,000 |
29/05/2019 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,900 | 25,900 | 140 | 3,654,000 |
28/05/2019 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,500 | 25,900 | 60 | 1,554,000 |
27/05/2019 | 25,900 | 0.30 ▲ | 1.16 | 25,600 | 26,900 | 25,900 | 50 | 1,295,000 |
26/05/2019 | 25,600 | -0.70 ▼ | -2.73 | 26,300 | 28,500 | 25,600 | 70 | 1,792,000 |
24/05/2019 | 25,600 | -0.70 ▼ | -2.73 | 26,300 | 28,500 | 25,600 | 70 | 1,792,000 |
23/05/2019 | 26,300 | 0.80 ▲ | 3.04 | 25,500 | 26,300 | 25,400 | 20 | 526,000 |
22/05/2019 | 25,500 | -0.70 ▼ | -2.75 | 26,200 | 25,500 | 25,500 | 70 | 1,785,000 |
21/05/2019 | 26,200 | 0.70 ▲ | 2.67 | 25,500 | 26,200 | 26,200 | 10 | 262,000 |
20/05/2019 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,400 | 70 | 1,785,000 |
19/05/2019 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,800 | 24,800 | 150 | 3,825,000 |
17/05/2019 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,800 | 24,800 | 150 | 3,825,000 |
16/05/2019 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 26,100 | 25,400 | 200 | 5,080,000 |
15/05/2019 | 25,400 | -0.30 ▼ | -1.18 | 25,700 | 26,300 | 24,900 | 600 | 15,240,000 |
14/05/2019 | 25,700 | -1.20 ▼ | -4.67 | 26,900 | 26,700 | 24,300 | 450 | 11,565,000 |
13/05/2019 | 26,900 | 0.90 ▲ | 3.35 | 26,000 | 26,900 | 26,400 | 20 | 538,000 |
12/05/2019 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,000 | 25,600 | 210 | 5,460,000 |
10/05/2019 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,000 | 25,600 | 210 | 5,460,000 |
09/05/2019 | 26,700 | 0.70 ▲ | 2.62 | 26,000 | 26,700 | 26,700 | 10 | 267,000 |
08/05/2019 | 26,000 | -0.80 ▼ | -3.08 | 26,800 | 26,100 | 26,000 | 40 | 1,040,000 |
07/05/2019 | 26,800 | -0.70 ▼ | -2.61 | 27,500 | 27,300 | 25,600 | 180 | 4,824,000 |
06/05/2019 | 27,500 | 1.30 ▲ | 4.73 | 26,200 | 27,500 | 27,500 | 10 | 275,000 |
05/05/2019 | 26,200 | -0.80 ▼ | -3.05 | 27,000 | 28,000 | 26,000 | 720 | 18,864,000 |
03/05/2019 | 26,200 | -0.80 ▼ | -3.05 | 27,000 | 28,000 | 26,000 | 720 | 18,864,000 |
02/05/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
01/05/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
30/04/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
29/04/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
28/04/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
26/04/2019 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,200 | 27,000 | 360 | 9,720,000 |
25/04/2019 | 26,900 | -1.10 ▼ | -4.09 | 28,000 | 28,500 | 25,200 | 230 | 6,187,000 |
24/04/2019 | 28,000 | 1.10 ▲ | 3.93 | 26,900 | 28,000 | 28,000 | 10 | 280,000 |
23/04/2019 | 26,900 | -0.70 ▼ | -2.60 | 27,600 | 27,000 | 24,900 | 130 | 3,497,000 |
18/04/2019 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,600 | 25,500 | 140 | 3,864,000 |
17/04/2019 | 27,600 | 0.10 ▲ | 0.36 | 27,500 | 27,600 | 25,500 | 140 | 3,864,000 |
16/04/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,500 | 27,000 | 130 | 3,575,000 |
15/04/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,500 | 27,000 | 130 | 3,575,000 |
14/04/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,500 | 27,000 | 130 | 3,575,000 |
12/04/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,500 | 27,000 | 130 | 3,575,000 |
11/04/2019 | 27,700 | -0.70 ▼ | -2.53 | 28,400 | 27,700 | 26,100 | 110 | 3,047,000 |
10/04/2019 | 28,400 | 0.90 ▲ | 3.17 | 27,500 | 28,400 | 28,000 | 20 | 568,000 |
09/04/2019 | 27,500 | -0.80 ▼ | -2.91 | 28,300 | 27,500 | 27,500 | 10 | 275,000 |
08/04/2019 | 28,300 | 0.50 ▲ | 1.77 | 27,800 | 28,300 | 28,300 | 10 | 283,000 |
03/04/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 27,800 | 27,000 | 40 | 1,112,000 |
02/04/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 27,800 | 27,000 | 40 | 1,112,000 |
29/03/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,700 | 340 | 9,520,000 |
28/03/2019 | 28,000 | 1.00 ▲ | 3.57 | 27,000 | 28,000 | 27,200 | 30 | 840,000 |
26/03/2019 | 27,000 | -1.10 ▼ | -4.07 | 28,100 | 27,900 | 25,300 | 30 | 810,000 |
25/03/2019 | 28,100 | 0.20 ▲ | 0.71 | 27,900 | 28,100 | 28,100 | 10 | 281,000 |
22/03/2019 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 25,200 | 20 | 558,000 |
21/03/2019 | 27,900 | -2.60 ▼ | -9.32 | 30,500 | 27,900 | 27,500 | 20 | 558,000 |
20/03/2019 | 30,500 | 2.60 ▲ | 8.52 | 27,900 | 30,500 | 25,200 | 90 | 2,745,000 |
14/03/2019 | 27,900 | 0.70 ▲ | 2.51 | 27,200 | 27,900 | 27,100 | 20 | 558,000 |
11/03/2019 | 27,200 | -0.80 ▼ | -2.94 | 28,000 | 27,200 | 26,200 | 30 | 816,000 |
08/03/2019 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 26,500 | 26,500 | 110 | 2,915,000 |
05/03/2019 | 27,300 | -0.40 ▼ | -1.47 | 27,700 | 27,600 | 27,200 | 130 | 3,549,000 |
04/03/2019 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 28,000 | 26,300 | 230 | 6,371,000 |
01/03/2019 | 27,700 | 0.40 ▲ | 1.44 | 27,300 | 27,700 | 27,700 | 10 | 277,000 |
27/02/2019 | 27,300 | -0.40 ▼ | -1.47 | 27,700 | 27,500 | 26,000 | 240 | 6,552,000 |
25/02/2019 | 27,700 | 0.10 ▲ | 0.36 | 27,600 | 27,700 | 27,700 | 170 | 4,709,000 |
22/02/2019 | 27,600 | 0.20 ▲ | 0.72 | 27,400 | 27,600 | 25,800 | 250 | 6,900,000 |
21/02/2019 | 27,400 | -0.40 ▼ | -1.46 | 27,800 | 27,400 | 26,100 | 40 | 1,096,000 |
19/02/2019 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,800 | 25,300 | 140 | 3,892,000 |
15/02/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 27,800 | 27,800 | 120 | 3,336,000 |
13/02/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 25,300 | 110 | 3,080,000 |
01/02/2019 | 26,300 | 0.80 ▲ | 3.04 | 25,500 | 26,300 | 26,300 | 10 | 263,000 |
31/01/2019 | 25,500 | -1.10 ▼ | -4.31 | 26,600 | 25,500 | 25,500 | 10 | 255,000 |
30/01/2019 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 26,600 | 24,300 | 20 | 532,000 |
25/01/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 26,900 | 25,200 | 20 | 538,000 |
24/01/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 26,900 | 25,200 | 20,000 | 538,000,000 |
23/01/2019 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,000 | 25,200 | 20,000 | 540,000,000 |
22/01/2019 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 24,700 | 20,000 | 548,000,000 |
21/01/2019 | 27,400 | 0.50 ▲ | 1.82 | 26,900 | 27,400 | 24,600 | 20,000 | 548,000,000 |
02/01/2019 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,700 | 24,300 | 200 | 5,540,000 |
28/12/2018 | 27,000 | -3.00 ▼ | -11.11 | 30,000 | 27,900 | 27,000 | 700 | 18,900,000 |
27/12/2018 | 30,000 | -30.00 ▼ | -100.00 | 30,000 | 0 | 0 | 0 | 0 |
26/12/2018 | 30,000 | 2.40 ▲ | 8.00 | 27,600 | 30,000 | 30,000 | 100 | 3,000,000 |
25/12/2018 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 26,600 | 700 | 19,320,000 |
24/12/2018 | 27,600 | 0.80 ▲ | 2.90 | 26,800 | 27,600 | 27,600 | 600 | 16,560,000 |
21/12/2018 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 27,700 | 26,000 | 3,800 | 101,840,000 |
20/12/2018 | 26,600 | 0.70 ▲ | 2.63 | 25,900 | 27,600 | 26,000 | 1,500 | 39,900,000 |
19/12/2018 | 25,900 | 1.40 ▲ | 5.41 | 24,500 | 26,400 | 25,600 | 6,500 | 168,350,000 |
18/12/2018 | 24,500 | -2.50 ▼ | -10.20 | 27,000 | 27,400 | 24,500 | 15,000 | 367,500,000 |
17/12/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 1,000 | 27,000,000 |
14/12/2018 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 28,000 | 25,100 | 1,200 | 32,400,000 |
13/12/2018 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,600 | 26,800 | 600 | 16,080,000 |
12/12/2018 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 27,000 | 26,500 | 6,000 | 160,800,000 |
11/12/2018 | 26,700 | -0.20 ▼ | -0.75 | 26,900 | 27,600 | 26,700 | 1,900 | 50,730,000 |
10/12/2018 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,700 | 26,200 | 3,300 | 88,770,000 |
07/12/2018 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,200 | 4,100 | 110,290,000 |
06/12/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,600 | 27,000 | 2,600 | 70,200,000 |
05/12/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,900 | 27,000 | 900 | 24,300,000 |
04/12/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 1,800 | 48,600,000 |
03/12/2018 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,100 | 26,000 | 3,000 | 81,000,000 |
30/11/2018 | 27,100 | -0.30 ▼ | -1.11 | 27,400 | 27,400 | 27,100 | 4,300 | 116,530,000 |
29/11/2018 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,500 | 26,500 | 3,300 | 90,420,000 |
28/11/2018 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,500 | 25,100 | 200 | 5,500,000 |
27/11/2018 | 27,600 | 1.80 ▲ | 6.52 | 25,800 | 27,600 | 27,600 | 100 | 2,760,000 |
26/11/2018 | 25,800 | -1.20 ▼ | -4.65 | 27,000 | 27,100 | 25,800 | 2,700 | 69,660,000 |
23/11/2018 | 27,000 | 0.60 ▲ | 2.22 | 26,400 | 27,600 | 27,000 | 1,600 | 43,200,000 |
22/11/2018 | 26,900 | -0.60 ▼ | -2.23 | 27,500 | 26,900 | 26,900 | 200 | 5,380,000 |
21/11/2018 | 27,500 | -27.50 ▼ | -100.00 | 27,500 | 0 | 0 | 0 | 0 |
20/11/2018 | 27,500 | -27.50 ▼ | -100.00 | 27,500 | 0 | 0 | 0 | 0 |
19/11/2018 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,500 | 27,500 | 400 | 11,000,000 |
16/11/2018 | 27,700 | 0.30 ▲ | 1.08 | 27,400 | 27,700 | 27,400 | 400 | 11,080,000 |
15/11/2018 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,400 | 25,100 | 1,300 | 35,620,000 |
14/11/2018 | 27,500 | -27.50 ▼ | -100.00 | 27,500 | 0 | 0 | 0 | 0 |
13/11/2018 | 27,500 | -27.50 ▼ | -100.00 | 27,500 | 0 | 0 | 0 | 0 |
12/11/2018 | 27,500 | -0.50 ▼ | -1.82 | 28,000 | 27,500 | 26,600 | 2,100 | 57,750,000 |
09/11/2018 | 28,000 | 1.00 ▲ | 3.57 | 27,000 | 28,000 | 28,000 | 100 | 2,800,000 |
08/11/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 900 | 24,300,000 |
07/11/2018 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,200 | 26,500 | 1,100 | 29,700,000 |
06/11/2018 | 27,300 | -27.30 ▼ | -100.00 | 27,300 | 0 | 0 | 0 | 0 |
05/11/2018 | 27,300 | 0.80 ▲ | 2.93 | 26,500 | 27,500 | 26,500 | 15,500 | 423,150,000 |
02/11/2018 | 26,500 | -0.60 ▼ | -2.26 | 27,100 | 27,900 | 26,500 | 3,800 | 100,700,000 |
01/11/2018 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,100 | 27,100 | 400 | 10,840,000 |
31/10/2018 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,500 | 27,000 | 3,200 | 86,400,000 |
30/10/2018 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,500 | 26,000 | 6,900 | 186,990,000 |
29/10/2018 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 26,800 | 2,000 | 54,400,000 |
26/10/2018 | 27,300 | 0.70 ▲ | 2.56 | 26,600 | 27,500 | 26,400 | 1,600 | 43,680,000 |
25/10/2018 | 26,600 | -0.70 ▼ | -2.63 | 27,300 | 27,000 | 26,600 | 2,500 | 66,500,000 |
24/10/2018 | 27,300 | 0.80 ▲ | 2.93 | 26,500 | 27,600 | 26,600 | 6,100 | 166,530,000 |
23/10/2018 | 26,500 | -0.60 ▼ | -2.26 | 27,100 | 28,000 | 26,500 | 29,300 | 776,450,000 |
22/10/2018 | 27,100 | -0.90 ▼ | -3.32 | 28,000 | 27,100 | 27,100 | 32,000 | 867,200,000 |
19/10/2018 | 28,000 | 0.90 ▲ | 3.21 | 27,100 | 29,800 | 27,100 | 3,300 | 92,400,000 |
18/10/2018 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,600 | 27,000 | 7,200 | 195,120,000 |
17/10/2018 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,100 | 27,100 | 15,300 | 414,630,000 |
16/10/2018 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,200 | 27,000 | 25,200 | 685,440,000 |
15/10/2018 | 27,300 | 0.10 ▲ | 0.37 | 27,200 | 27,600 | 27,100 | 14,700 | 401,310,000 |
12/10/2018 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,300 | 26,600 | 10,600 | 288,320,000 |
11/10/2018 | 27,300 | -0.30 ▼ | -1.10 | 27,600 | 27,600 | 26,100 | 21,200 | 578,760,000 |
10/10/2018 | 27,600 | -0.30 ▼ | -1.09 | 27,900 | 27,900 | 27,000 | 23,100 | 637,560,000 |
09/10/2018 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 27,900 | 27,000 | 9,500 | 265,050,000 |
08/10/2018 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 28,000 | 27,100 | 19,100 | 530,980,000 |
05/10/2018 | 27,900 | 0.40 ▲ | 1.43 | 27,500 | 28,600 | 27,100 | 12,100 | 337,590,000 |
04/10/2018 | 27,500 | 0.50 ▲ | 1.82 | 27,000 | 27,800 | 27,100 | 13,800 | 379,500,000 |
03/10/2018 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,300 | 26,900 | 6,700 | 180,900,000 |
02/10/2018 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,900 | 7,000 | 188,300,000 |
01/10/2018 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,300 | 26,900 | 5,900 | 158,710,000 |
28/09/2018 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,400 | 26,900 | 3,100 | 83,390,000 |
27/09/2018 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 26,900 | 26,500 | 21,400 | 575,660,000 |
26/09/2018 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,700 | 44,100 | 1,190,700,000 |
25/09/2018 | 27,000 | 0.70 ▲ | 2.59 | 26,300 | 27,000 | 26,300 | 45,800 | 1,236,600,000 |
24/09/2018 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,800 | 26,300 | 6,800 | 178,840,000 |
21/09/2018 | 26,000 | 0.60 ▲ | 2.31 | 25,400 | 27,600 | 25,000 | 16,200 | 421,200,000 |
20/09/2018 | 25,400 | -0.10 ▼ | -0.39 | 25,500 | 26,000 | 25,000 | 5,800 | 147,320,000 |
19/09/2018 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 27,600 | 25,100 | 5,400 | 137,700,000 |
18/09/2018 | 25,500 | -0.60 ▼ | -2.35 | 26,100 | 25,500 | 25,000 | 1,700 | 43,350,000 |
17/09/2018 | 26,100 | 0.70 ▲ | 2.68 | 25,400 | 26,700 | 25,000 | 23,000 | 600,300,000 |
14/09/2018 | 25,400 | 2.30 ▲ | 9.06 | 23,100 | 25,400 | 23,000 | 39,800 | 1,010,920,000 |
13/09/2018 | 23,100 | 0.70 ▲ | 3.03 | 22,400 | 23,100 | 22,400 | 4,800 | 110,880,000 |
12/09/2018 | 22,400 | -22.40 ▼ | -100.00 | 22,400 | 0 | 0 | 0 | 0 |
11/09/2018 | 22,400 | -0.10 ▼ | -0.45 | 22,500 | 22,400 | 21,500 | 6,800 | 152,320,000 |
10/09/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 1,400 | 31,500,000 |
07/09/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 2,900 | 65,250,000 |
06/09/2018 | 22,500 | 0.40 ▲ | 1.78 | 22,100 | 22,500 | 22,500 | 1,400 | 31,500,000 |
05/09/2018 | 22,100 | -0.90 ▼ | -4.07 | 23,000 | 22,100 | 22,100 | 2,400 | 53,040,000 |
04/09/2018 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,000 | 23,000 | 100 | 2,300,000 |
31/08/2018 | 22,500 | 0.30 ▲ | 1.33 | 22,200 | 23,000 | 22,500 | 1,200 | 27,000,000 |
30/08/2018 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,000 | 5,200 | 115,440,000 |
29/08/2018 | 22,200 | -0.30 ▼ | -1.35 | 22,500 | 22,600 | 22,200 | 300 | 6,660,000 |
28/08/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,900 | 22,500 | 4,500 | 101,250,000 |
27/08/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,900 | 22,500 | 4,400 | 99,000,000 |
24/08/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 2,400 | 54,000,000 |
23/08/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,400 | 5,300 | 119,250,000 |
22/08/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 6,600 | 148,500,000 |
21/08/2018 | 22,500 | -0.40 ▼ | -1.78 | 22,900 | 22,600 | 22,000 | 4,300 | 96,750,000 |
20/08/2018 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 23,900 | 22,600 | 2,500 | 57,250,000 |
17/08/2018 | 22,600 | -22.60 ▼ | -100.00 | 22,600 | 0 | 0 | 0 | 0 |
16/08/2018 | 22,600 | 1.00 ▲ | 4.42 | 21,600 | 23,000 | 20,900 | 8,900 | 201,140,000 |
15/08/2018 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 24,000 | 21,600 | 6,800 | 146,880,000 |
14/08/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
13/08/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
10/08/2018 | 22,000 | 0.80 ▲ | 3.64 | 21,200 | 22,000 | 21,400 | 300 | 6,600,000 |
09/08/2018 | 21,200 | -0.30 ▼ | -1.42 | 21,500 | 22,000 | 21,200 | 6,600 | 139,920,000 |
08/08/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 22,500 | 21,000 | 7,300 | 156,950,000 |
07/08/2018 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,700 | 21,000 | 6,000 | 129,000,000 |
06/08/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 23,100 | 22,000 | 2,300 | 50,600,000 |
03/08/2018 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 23,100 | 22,000 | 1,300 | 28,600,000 |
02/08/2018 | 22,200 | 0.60 ▲ | 2.70 | 21,600 | 22,200 | 22,200 | 100 | 2,220,000 |
01/08/2018 | 21,600 | 0.20 ▲ | 0.93 | 21,400 | 21,600 | 21,600 | 200 | 4,320,000 |
31/07/2018 | 21,400 | -1.10 ▼ | -5.14 | 22,500 | 22,000 | 21,300 | 700 | 14,980,000 |
30/07/2018 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
27/07/2018 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,600 | 21,200 | 2,000 | 45,000,000 |
26/07/2018 | 22,700 | 0.70 ▲ | 3.08 | 22,000 | 22,700 | 22,700 | 100 | 2,270,000 |
25/07/2018 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,000 | 21,000 | 2,100 | 46,200,000 |
24/07/2018 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 21,000 | 4,700 | 103,870,000 |
23/07/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,200 | 21,600 | 4,600 | 101,200,000 |
20/07/2018 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,200 | 21,600 | 4,700 | 103,400,000 |
19/07/2018 | 22,300 | 0.40 ▲ | 1.79 | 21,900 | 22,300 | 21,500 | 5,200 | 115,960,000 |
18/07/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,400 | 21,500 | 10,700 | 234,330,000 |
17/07/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,900 | 3,200 | 70,080,000 |
16/07/2018 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 21,000 | 2,800 | 61,600,000 |
13/07/2018 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,000 | 20,500 | 5,900 | 123,900,000 |
12/07/2018 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 22,300 | 20,500 | 2,400 | 51,120,000 |
11/07/2018 | 21,600 | -0.90 ▼ | -4.17 | 22,500 | 24,500 | 21,600 | 2,100 | 45,360,000 |
10/07/2018 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
09/07/2018 | 22,500 | -1.30 ▼ | -5.78 | 23,800 | 23,500 | 21,500 | 16,500 | 371,250,000 |
06/07/2018 | 23,800 | 1.10 ▲ | 4.62 | 22,700 | 23,800 | 23,800 | 100 | 2,380,000 |
05/07/2018 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,700 | 21,700 | 200 | 4,540,000 |
04/07/2018 | 22,600 | 0.60 ▲ | 2.65 | 22,000 | 22,600 | 21,600 | 1,800 | 40,680,000 |
03/07/2018 | 22,000 | -0.70 ▼ | -3.18 | 22,700 | 22,600 | 22,000 | 2,000 | 44,000,000 |
02/07/2018 | 21,400 | -2.00 ▼ | -9.35 | 23,400 | 23,400 | 21,400 | 300 | 6,420,000 |
29/06/2018 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 21,200 | 200 | 4,680,000 |
28/06/2018 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
27/06/2018 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
26/06/2018 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
25/06/2018 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,500 | 20,800 | 2,000 | 46,800,000 |
22/06/2018 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 24,000 | 23,000 | 500 | 11,500,000 |
21/06/2018 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,300 | 24,300 | 200 | 4,860,000 |
20/06/2018 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 24,000 | 1,100 | 26,840,000 |
19/06/2018 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,000 | 24,000 | 5,900 | 141,600,000 |
18/06/2018 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,800 | 24,000 | 1,000 | 24,500,000 |
15/06/2018 | 24,700 | -24.70 ▼ | -100.00 | 24,700 | 0 | 0 | 0 | 0 |
14/06/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,700 | 24,000 | 1,100 | 27,170,000 |
13/06/2018 | 24,800 | 0.80 ▲ | 3.23 | 24,000 | 24,800 | 24,800 | 100 | 2,480,000 |
12/06/2018 | 24,000 | -0.30 ▼ | -1.25 | 24,300 | 24,300 | 24,000 | 4,900 | 117,600,000 |
11/06/2018 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 600 | 14,580,000 |
08/06/2018 | 24,300 | 0.70 ▲ | 2.88 | 23,600 | 24,300 | 23,500 | 5,000 | 121,500,000 |
07/06/2018 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,600 | 23,500 | 4,100 | 96,760,000 |
06/06/2018 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,300 | 600 | 14,280,000 |
05/06/2018 | 23,800 | 0.70 ▲ | 2.94 | 23,100 | 23,800 | 23,100 | 1,400 | 33,320,000 |
04/06/2018 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,400 | 23,000 | 11,200 | 258,720,000 |
01/06/2018 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,300 | 23,000 | 1,400 | 32,200,000 |
31/05/2018 | 23,200 | 0.80 ▲ | 3.45 | 22,400 | 23,400 | 22,400 | 3,500 | 81,200,000 |
30/05/2018 | 22,400 | -0.40 ▼ | -1.79 | 22,800 | 22,800 | 22,300 | 5,300 | 118,720,000 |
29/05/2018 | 22,800 | 0.60 ▲ | 2.63 | 22,200 | 22,900 | 22,200 | 3,800 | 86,640,000 |
28/05/2018 | 22,200 | -0.80 ▼ | -3.60 | 23,000 | 23,000 | 22,200 | 8,100 | 179,820,000 |
25/05/2018 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 23,700 | 23,000 | 1,000 | 23,000,000 |
24/05/2018 | 23,800 | -0.50 ▼ | -2.10 | 24,300 | 23,800 | 22,600 | 7,200 | 171,360,000 |
23/05/2018 | 24,300 | -24.30 ▼ | -100.00 | 24,300 | 0 | 0 | 0 | 0 |
22/05/2018 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 22,000 | 200 | 4,860,000 |
21/05/2018 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 24,000 | 2,500 | 60,750,000 |
18/05/2018 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,000 | 24,000 | 4,000 | 96,000,000 |
17/05/2018 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
16/05/2018 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,600 | 24,000 | 1,200 | 29,400,000 |
15/05/2018 | 24,800 | 0.50 ▲ | 2.02 | 24,300 | 25,000 | 24,000 | 2,500 | 62,000,000 |
14/05/2018 | 24,300 | -24.30 ▼ | -100.00 | 24,300 | 0 | 0 | 0 | 0 |
11/05/2018 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 24,400 | 23,900 | 5,100 | 123,930,000 |
10/05/2018 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,600 | 100 | 2,460,000 |
09/05/2018 | 24,600 | 1.70 ▲ | 6.91 | 22,900 | 24,800 | 24,000 | 3,800 | 93,480,000 |
08/05/2018 | 22,900 | -2.10 ▼ | -9.17 | 25,000 | 26,000 | 22,900 | 50,800 | 1,163,320,000 |
07/05/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 4,500 | 112,500,000 |
04/05/2018 | 25,000 | -1.10 ▼ | -4.40 | 26,100 | 26,000 | 25,000 | 9,000 | 225,000,000 |
03/05/2018 | 26,100 | -0.90 ▼ | -3.45 | 27,000 | 26,400 | 24,700 | 2,200 | 57,420,000 |
02/05/2018 | 27,000 | 1.90 ▲ | 7.04 | 25,100 | 27,000 | 27,000 | 50,000 | 1,350,000,000 |
27/04/2018 | 25,100 | 0.40 ▲ | 1.59 | 24,700 | 25,200 | 24,300 | 5,000 | 125,500,000 |
26/04/2018 | 24,700 | -24.70 ▼ | -100.00 | 24,700 | 0 | 0 | 0 | 0 |
24/04/2018 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 25,500 | 22,700 | 3,400 | 83,980,000 |
23/04/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 25,200 | 24,700 | 8,400 | 207,480,000 |
20/04/2018 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
19/04/2018 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,200 | 24,800 | 1,800 | 44,640,000 |
18/04/2018 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,500 | 24,800 | 3,800 | 94,240,000 |
13/04/2018 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 26,300 | 24,800 | 17,300 | 441,150,000 |
12/04/2018 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,800 | 27,100 | 677,500,000 |
11/04/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,800 | 13,300 | 331,170,000 |
10/04/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,900 | 5,100 | 127,500,000 |
09/04/2018 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,900 | 18,300 | 457,500,000 |
06/04/2018 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 24,900 | 24,900 | 14,200 | 353,580,000 |
05/04/2018 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,900 | 24,800 | 14,400 | 357,120,000 |
04/04/2018 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 25,000 | 1,700 | 42,500,000 |
03/04/2018 | 25,100 | -0.30 ▼ | -1.20 | 25,400 | 25,100 | 25,100 | 300 | 7,530,000 |
02/04/2018 | 25,400 | 0.50 ▲ | 1.97 | 24,900 | 25,400 | 24,900 | 13,500 | 342,900,000 |
30/03/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 24,900 | 24,900 | 3,500 | 87,150,000 |
29/03/2018 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,800 | 11,200 | 280,000,000 |
28/03/2018 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,200 | 24,900 | 11,600 | 288,840,000 |
27/03/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,900 | 12,100 | 301,290,000 |
26/03/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 25,000 | 600 | 15,000,000 |
23/03/2018 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,000 | 24,700 | 14,300 | 357,500,000 |
22/03/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 25,200 | 24,800 | 10,700 | 265,360,000 |
21/03/2018 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,800 | 18,900 | 470,610,000 |
20/03/2018 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,100 | 24,900 | 7,400 | 184,260,000 |
19/03/2018 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,300 | 24,900 | 1,600 | 39,840,000 |
16/03/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 24,900 | 24,900 | 10,700 | 266,430,000 |
15/03/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,800 | 14,800 | 370,000,000 |
14/03/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,900 | 24,700 | 14,900 | 368,030,000 |
13/03/2018 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,300 | 24,800 | 11,700 | 290,160,000 |
12/03/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,400 | 24,700 | 1,600 | 40,000,000 |
09/03/2018 | 25,000 | -0.30 ▼ | -1.20 | 25,300 | 25,000 | 24,700 | 43,300 | 1,082,500,000 |
08/03/2018 | 25,300 | 0.60 ▲ | 2.37 | 24,700 | 25,300 | 24,700 | 8,100 | 204,930,000 |
07/03/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 25,500 | 24,700 | 17,000 | 419,900,000 |
06/03/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 26,000 | 24,800 | 11,100 | 275,280,000 |
05/03/2018 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 25,000 | 24,800 | 25,800 | 642,420,000 |
02/03/2018 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,400 | 24,700 | 24,400 | 605,120,000 |
01/03/2018 | 24,800 | -0.70 ▼ | -2.82 | 25,500 | 25,400 | 24,800 | 5,100 | 126,480,000 |
28/02/2018 | 25,500 | 0.40 ▲ | 1.57 | 25,100 | 26,800 | 25,100 | 1,600 | 40,800,000 |
27/02/2018 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 26,000 | 25,100 | 4,000 | 100,400,000 |
26/02/2018 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 26,000 | 25,300 | 4,800 | 121,440,000 |
23/02/2018 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 500 | 12,550,000 |
22/02/2018 | 25,100 | -0.60 ▼ | -2.39 | 25,700 | 25,100 | 25,100 | 2,600 | 65,260,000 |
21/02/2018 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,100 | 5,600 | 143,920,000 |
13/02/2018 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 500 | 12,850,000 |
12/02/2018 | 25,700 | 0.70 ▲ | 2.72 | 25,000 | 25,900 | 25,000 | 8,700 | 223,590,000 |
09/02/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 26,000 | 24,500 | 27,300 | 682,500,000 |
08/02/2018 | 24,700 | -0.60 ▼ | -2.43 | 25,300 | 25,300 | 24,600 | 13,700 | 338,390,000 |
07/02/2018 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 26,000 | 24,500 | 12,500 | 316,250,000 |
06/02/2018 | 25,100 | -0.80 ▼ | -3.19 | 25,900 | 25,800 | 24,000 | 19,800 | 496,980,000 |
05/02/2018 | 25,900 | 0.90 ▲ | 3.47 | 25,000 | 26,500 | 24,700 | 6,900 | 178,710,000 |
02/02/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,700 | 24,700 | 14,600 | 365,000,000 |
01/02/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,700 | 24,800 | 4,100 | 102,500,000 |
31/01/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,900 | 24,700 | 7,600 | 190,000,000 |
30/01/2018 | 24,700 | -0.30 ▼ | -1.21 | 25,000 | 25,900 | 24,700 | 23,400 | 577,980,000 |
29/01/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 24,900 | 36,100 | 902,500,000 |
26/01/2018 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,400 | 25,000 | 36,600 | 915,000,000 |
25/01/2018 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 26,400 | 25,300 | 46,800 | 1,193,400,000 |
24/01/2018 | 25,400 | -1.00 ▼ | -3.94 | 26,000 | 26,500 | 25,400 | 45,700 | 1,160,780,000 |
23/01/2018 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 27,000 | 25,500 | 36,900 | 974,160,000 |
22/01/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 27,000 | 25,400 | 15,900 | 413,400,000 |
19/01/2018 | 25,800 | -0.20 ▼ | -0.78 | 26,000 | 26,800 | 25,800 | 26,600 | 686,280,000 |
18/01/2018 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 27,100 | 25,900 | 40,800 | 1,060,800,000 |
17/01/2018 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,300 | 26,100 | 15,400 | 403,480,000 |
16/01/2018 | 26,200 | -0.80 ▼ | -3.05 | 27,000 | 26,800 | 26,200 | 26,600 | 696,920,000 |
15/01/2018 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,000 | 26,600 | 21,000 | 567,000,000 |
12/01/2018 | 27,400 | -0.40 ▼ | -1.46 | 27,800 | 27,800 | 27,000 | 12,500 | 342,500,000 |
11/01/2018 | 27,800 | 1.00 ▲ | 3.60 | 26,800 | 28,000 | 26,400 | 62,500 | 1,737,500,000 |
10/01/2018 | 26,800 | 0.30 ▲ | 1.12 | 26,500 | 27,000 | 25,600 | 33,000 | 884,400,000 |
09/01/2018 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 27,000 | 25,700 | 5,900 | 156,350,000 |
08/01/2018 | 26,000 | -0.90 ▼ | -3.46 | 26,900 | 26,200 | 26,000 | 2,600 | 67,600,000 |
05/01/2018 | 26,900 | 0.90 ▲ | 3.35 | 26,000 | 27,500 | 25,600 | 6,300 | 169,470,000 |
03/01/2018 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,300 | 25,200 | 6,700 | 174,200,000 |
02/01/2018 | 26,700 | -0.20 ▼ | -0.75 | 26,900 | 26,700 | 26,300 | 3,600 | 96,120,000 |
29/12/2017 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 29,000 | 26,900 | 2,100 | 56,490,000 |
28/12/2017 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 28,000 | 26,200 | 4,100 | 110,290,000 |
27/12/2017 | 27,000 | 1.40 ▲ | 5.19 | 25,600 | 27,000 | 25,600 | 31,600 | 853,200,000 |
26/12/2017 | 25,600 | 0.20 ▲ | 0.78 | 25,400 | 25,600 | 25,600 | 200 | 5,120,000 |
25/12/2017 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 26,100 | 25,400 | 4,500 | 114,300,000 |
22/12/2017 | 25,900 | 0.30 ▲ | 1.16 | 25,600 | 26,200 | 25,000 | 24,300 | 629,370,000 |
21/12/2017 | 25,600 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,600 | 6,700 | 171,520,000 |
20/12/2017 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 26,000 | 2,500 | 65,000,000 |
19/12/2017 | 25,000 | -0.90 ▼ | -3.60 | 25,900 | 25,500 | 25,000 | 5,000 | 125,000,000 |
18/12/2017 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 25,500 | 25,500 | 300 | 7,650,000 |
15/12/2017 | 25,500 | -0.60 ▼ | -2.35 | 26,100 | 25,500 | 25,500 | 100 | 2,550,000 |
14/12/2017 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 800 | 20,400,000 |
13/12/2017 | 25,600 | 0.60 ▲ | 2.34 | 25,000 | 25,800 | 25,400 | 10,000 | 256,000,000 |
12/12/2017 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,000 | 25,000 | 3,000 | 75,000,000 |
11/12/2017 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,200 | 25,000 | 5,000 | 125,000,000 |
08/12/2017 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 25,000 | 1,100 | 28,050,000 |
07/12/2017 | 25,000 | -0.80 ▼ | -3.20 | 25,800 | 25,200 | 25,000 | 8,000 | 200,000,000 |
04/12/2017 | 25,700 | -0.30 ▼ | -1.15 | 25,700 | 25,900 | 23,400 | 28,600 | 735,020,000 |
01/12/2017 | 26,000 | 0.30 ▲ | 1.17 | 25,700 | 26,000 | 25,700 | 5,300 | 137,800,000 |
30/11/2017 | 25,700 | -1.00 ▼ | -3.75 | 25,900 | 25,900 | 25,700 | 16,155 | 415,183,500 |
29/11/2017 | 26,700 | -0.20 ▼ | -0.74 | 26,800 | 26,800 | 26,300 | 22,320 | 595,944,000 |
28/11/2017 | 26,900 | 0.10 ▲ | 0.37 | 27,100 | 27,800 | 26,700 | 22,000 | 591,800,000 |
24/11/2017 | 26,900 | 0.00 ■■ | 0.00 | 26,800 | 26,900 | 26,700 | 10,029 | 269,780,100 |
23/11/2017 | 26,900 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,700 | 8,100 | 217,890,000 |
22/11/2017 | 26,800 | -2.00 ▼ | -6.94 | 27,200 | 27,200 | 26,800 | 1,906 | 51,080,800 |
21/11/2017 | 28,800 | 2.50 ▲ | 9.51 | 26,300 | 28,800 | 26,300 | 4,529 | 130,435,200 |
17/11/2017 | 26,300 | 0.20 ▲ | 0.77 | 26,200 | 26,300 | 26,200 | 2,101 | 55,256,300 |
16/11/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,200 | 26,100 | 2,600 | 67,860,000 |
15/11/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,000 | 4,860 | 126,846,000 |
14/11/2017 | 26,100 | -0.10 ▼ | -0.38 | 26,000 | 26,200 | 26,000 | 2,900 | 75,690,000 |
13/11/2017 | 26,200 | 0.10 ▲ | 0.38 | 26,000 | 26,200 | 26,000 | 8,500 | 222,700,000 |
10/11/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 25,500 | 10,770 | 281,097,000 |
09/11/2017 | 26,100 | -0.20 ▼ | -0.76 | 26,000 | 26,100 | 25,500 | 2,842 | 74,176,200 |
08/11/2017 | 26,300 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 25,500 | 3,148 | 82,792,400 |
07/11/2017 | 26,300 | -0.10 ▼ | -0.38 | 26,000 | 26,300 | 25,700 | 800 | 21,040,000 |
06/11/2017 | 26,400 | 0.60 ▲ | 2.33 | 25,300 | 26,500 | 25,000 | 6,600 | 174,240,000 |
03/11/2017 | 25,800 | 0.70 ▲ | 2.79 | 26,000 | 26,000 | 25,000 | 24,200 | 624,360,000 |
02/11/2017 | 25,100 | -0.90 ▼ | -3.46 | 26,000 | 26,000 | 25,100 | 2,200 | 55,220,000 |
01/11/2017 | 26,000 | -0.50 ▼ | -1.89 | 26,000 | 26,000 | 26,000 | 5,310 | 138,060,000 |
31/10/2017 | 26,500 | 0.50 ▲ | 1.92 | 26,300 | 26,600 | 26,000 | 4,400 | 116,600,000 |
30/10/2017 | 26,000 | 0.70 ▲ | 2.77 | 26,600 | 26,600 | 25,400 | 2,914 | 75,764,000 |
27/10/2017 | 25,300 | -0.50 ▼ | -1.94 | 26,300 | 26,300 | 25,300 | 29,600 | 748,880,000 |
26/10/2017 | 25,800 | -0.90 ▼ | -3.37 | 26,200 | 26,400 | 25,800 | 41,600 | 1,073,280,000 |
25/10/2017 | 26,700 | 0.10 ▲ | 0.38 | 26,500 | 26,700 | 26,000 | 21,284 | 568,282,800 |
24/10/2017 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 26,800 | 26,500 | 6,616 | 175,985,600 |
23/10/2017 | 26,800 | -0.50 ▼ | -1.83 | 26,900 | 27,000 | 26,800 | 9,300 | 249,240,000 |
20/10/2017 | 27,300 | 0.20 ▲ | 0.74 | 27,100 | 27,300 | 26,800 | 15,800 | 431,340,000 |
19/10/2017 | 27,100 | -0.30 ▼ | -1.09 | 27,100 | 27,100 | 27,100 | 5,400 | 146,340,000 |
18/10/2017 | 27,400 | 0.30 ▲ | 1.11 | 27,500 | 27,500 | 27,100 | 6,800 | 186,320,000 |
17/10/2017 | 27,100 | -0.40 ▼ | -1.45 | 27,200 | 27,400 | 27,000 | 3,000 | 81,300,000 |
16/10/2017 | 27,500 | 0.10 ▲ | 0.36 | 27,700 | 28,000 | 27,000 | 12,300 | 338,250,000 |
13/10/2017 | 27,400 | 0.00 ■■ | 0.00 | 27,200 | 27,400 | 27,000 | 13,450 | 368,530,000 |
12/10/2017 | 27,400 | 0.20 ▲ | 0.74 | 27,200 | 27,400 | 27,200 | 1,000 | 27,400,000 |
11/10/2017 | 27,200 | -0.20 ▼ | -0.73 | 27,400 | 27,400 | 27,200 | 1,500 | 40,800,000 |
10/10/2017 | 27,400 | -0.10 ▼ | -0.36 | 27,400 | 27,400 | 27,400 | 1,130 | 30,962,000 |
09/10/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,400 | 7,200 | 198,000,000 |
06/10/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 24,800 | 11,700 | 321,750,000 |
05/10/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 3,000 | 82,500,000 |
04/10/2017 | 27,500 | -2.50 ▼ | -8.33 | 27,600 | 28,400 | 27,500 | 4,000 | 110,000,000 |
03/10/2017 | 30,000 | 2.30 ▲ | 8.30 | 28,500 | 30,000 | 28,500 | 330 | 9,900,000 |
02/10/2017 | 27,700 | 0.20 ▲ | 0.73 | 27,500 | 27,800 | 27,500 | 3,000 | 83,100,000 |
29/09/2017 | 27,500 | -0.10 ▼ | -0.36 | 28,100 | 28,100 | 27,300 | 10,112 | 278,080,000 |
28/09/2017 | 27,600 | -0.10 ▼ | -0.36 | 27,600 | 27,700 | 27,600 | 8,550 | 235,980,000 |
27/09/2017 | 27,700 | 0.10 ▲ | 0.36 | 28,000 | 28,000 | 27,600 | 4,200 | 116,340,000 |
26/09/2017 | 27,600 | -0.40 ▼ | -1.43 | 28,000 | 28,000 | 27,600 | 3,025 | 83,490,000 |
25/09/2017 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,400 | 27,600 | 3,912 | 109,536,000 |
22/09/2017 | 28,500 | -0.30 ▼ | -1.04 | 28,600 | 28,700 | 28,000 | 1,800 | 51,300,000 |
21/09/2017 | 28,800 | 1.30 ▲ | 4.73 | 29,200 | 29,200 | 28,800 | 300 | 8,640,000 |
20/09/2017 | 27,500 | -0.20 ▼ | -0.72 | 27,600 | 27,600 | 27,500 | 1,900 | 52,250,000 |
19/09/2017 | 27,700 | -0.10 ▼ | -0.36 | 27,600 | 27,700 | 27,500 | 1,400 | 38,780,000 |
18/09/2017 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 27,900 | 27,800 | 2,000 | 55,600,000 |
15/09/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 15,000 | 418,500,000 |
14/09/2017 | 27,900 | -0.20 ▼ | -0.71 | 28,100 | 28,100 | 27,900 | 39,519 | 1,102,580,100 |
13/09/2017 | 28,100 | 0.20 ▲ | 0.72 | 27,900 | 28,100 | 27,900 | 3,300 | 92,730,000 |
12/09/2017 | 27,900 | 0.40 ▲ | 1.45 | 27,400 | 27,900 | 27,400 | 17,200 | 479,880,000 |
11/09/2017 | 27,500 | -0.10 ▼ | -0.36 | 27,700 | 27,700 | 27,500 | 10,836 | 297,990,000 |
08/09/2017 | 27,600 | 0.20 ▲ | 0.73 | 27,200 | 27,600 | 27,200 | 27,900 | 770,040,000 |
07/09/2017 | 27,400 | 0.30 ▲ | 1.11 | 27,100 | 27,400 | 27,100 | 16,500 | 452,100,000 |
06/09/2017 | 27,100 | -0.30 ▼ | -1.09 | 27,400 | 27,400 | 27,100 | 14,480 | 392,408,000 |
05/09/2017 | 27,400 | -0.50 ▼ | -1.79 | 27,500 | 27,800 | 27,400 | 13,426 | 367,872,400 |
01/09/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,700 | 27,900 | 27,200 | 14,800 | 412,920,000 |
31/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,500 | 19,100 | 532,890,000 |
30/08/2017 | 27,900 | 0.40 ▲ | 1.45 | 28,400 | 28,400 | 27,100 | 16,624 | 463,809,600 |
29/08/2017 | 27,500 | -1.10 ▼ | -3.85 | 28,200 | 28,800 | 27,500 | 23,260 | 639,650,000 |
28/08/2017 | 28,600 | -0.30 ▼ | -1.04 | 28,200 | 28,800 | 28,000 | 14,600 | 417,560,000 |
25/08/2017 | 28,900 | 0.00 ■■ | 0.00 | 28,200 | 28,900 | 28,200 | 1,620 | 46,818,000 |
24/08/2017 | 28,900 | 0.00 ■■ | 0.00 | 28,600 | 28,900 | 28,100 | 8,310 | 240,159,000 |
23/08/2017 | 28,900 | 0.00 ■■ | 0.00 | 28,800 | 28,900 | 28,500 | 3,700 | 106,930,000 |
22/08/2017 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,500 | 10,200 | 294,780,000 |
21/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 100 | 2,900,000 |
18/08/2017 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 2,500 | 72,500,000 |
17/08/2017 | 29,500 | 0.30 ▲ | 1.03 | 29,100 | 29,900 | 29,000 | 9,085 | 268,007,500 |
16/08/2017 | 29,200 | 0.10 ▲ | 0.34 | 29,800 | 30,200 | 29,000 | 12,220 | 356,824,000 |
15/08/2017 | 30,400 | 0.10 ▲ | 0.33 | 30,000 | 30,500 | 30,000 | 6,740 | 204,896,000 |
14/08/2017 | 30,300 | -0.30 ▼ | -0.98 | 30,500 | 30,500 | 30,300 | 4,400 | 133,320,000 |
11/08/2017 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,300 | 5,100 | 156,060,000 |
10/08/2017 | 30,600 | 0.40 ▲ | 1.32 | 30,200 | 30,700 | 30,000 | 15,900 | 486,540,000 |
09/08/2017 | 30,200 | -0.50 ▼ | -1.63 | 30,500 | 30,600 | 30,100 | 22,340 | 674,668,000 |
08/08/2017 | 30,700 | -0.10 ▼ | -0.32 | 30,200 | 30,800 | 29,500 | 5,600 | 171,920,000 |
07/08/2017 | 30,800 | 0.10 ▲ | 0.33 | 30,700 | 30,800 | 30,400 | 7,030 | 216,524,000 |
04/08/2017 | 30,700 | 0.60 ▲ | 1.99 | 30,500 | 30,700 | 30,000 | 15,700 | 481,990,000 |
03/08/2017 | 30,100 | -0.60 ▼ | -1.95 | 30,700 | 30,700 | 30,100 | 6,000 | 180,600,000 |
02/08/2017 | 30,700 | 0.10 ▲ | 0.33 | 30,600 | 30,700 | 30,200 | 7,900 | 242,530,000 |
01/08/2017 | 30,600 | -0.30 ▼ | -0.97 | 30,000 | 30,700 | 30,000 | 12,600 | 385,560,000 |
31/07/2017 | 30,900 | 0.50 ▲ | 1.64 | 30,400 | 30,900 | 30,400 | 16,500 | 509,850,000 |
28/07/2017 | 30,400 | 0.60 ▲ | 2.01 | 30,300 | 31,000 | 29,600 | 12,010 | 365,104,000 |
27/07/2017 | 29,800 | -1.00 ▼ | -3.25 | 30,500 | 30,500 | 29,400 | 136,960 | 4,081,408,000 |
26/07/2017 | 30,800 | -0.20 ▼ | -0.65 | 31,200 | 31,200 | 29,700 | 14,400 | 443,520,000 |
25/07/2017 | 31,000 | 0.40 ▲ | 1.31 | 30,600 | 32,400 | 30,000 | 37,410 | 1,159,710,000 |
24/07/2017 | 30,600 | 0.10 ▲ | 0.33 | 31,500 | 31,500 | 30,500 | 20,200 | 618,120,000 |
21/07/2017 | 30,500 | -1.10 ▼ | -3.48 | 31,900 | 32,000 | 30,500 | 27,800 | 847,900,000 |
20/07/2017 | 31,600 | -0.40 ▼ | -1.25 | 32,000 | 32,000 | 30,100 | 22,000 | 695,200,000 |
19/07/2017 | 32,000 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 31,300 | 13,545 | 433,440,000 |
18/07/2017 | 32,000 | -0.50 ▼ | -1.54 | 32,000 | 32,600 | 31,500 | 20,300 | 649,600,000 |
17/07/2017 | 32,500 | 0.30 ▲ | 0.93 | 32,200 | 33,000 | 32,200 | 24,158 | 785,135,000 |
14/07/2017 | 32,200 | 0.00 ■■ | 0.00 | 32,000 | 32,300 | 32,000 | 15,800 | 508,760,000 |
13/07/2017 | 32,200 | 0.20 ▲ | 0.63 | 31,500 | 32,200 | 31,500 | 8,200 | 264,040,000 |
12/07/2017 | 32,000 | -0.20 ▼ | -0.62 | 31,900 | 32,100 | 31,900 | 11,000 | 352,000,000 |
11/07/2017 | 32,200 | -0.20 ▼ | -0.62 | 32,000 | 32,200 | 31,500 | 36,840 | 1,186,248,000 |
10/07/2017 | 32,400 | -0.10 ▼ | -0.31 | 32,600 | 32,600 | 31,500 | 12,180 | 394,632,000 |
07/07/2017 | 32,500 | 0.60 ▲ | 1.88 | 31,600 | 32,500 | 31,500 | 30,628 | 995,410,000 |
06/07/2017 | 31,900 | 0.20 ▲ | 0.63 | 31,500 | 32,000 | 31,400 | 21,600 | 689,040,000 |
05/07/2017 | 31,700 | -0.30 ▼ | -0.94 | 31,500 | 32,100 | 31,500 | 37,500 | 1,188,750,000 |
04/07/2017 | 32,000 | -0.60 ▼ | -1.84 | 31,800 | 32,400 | 31,100 | 51,500 | 1,648,000,000 |
03/07/2017 | 32,600 | -0.90 ▼ | -2.69 | 31,000 | 33,000 | 31,000 | 145,400 | 4,740,040,000 |
30/06/2017 | 33,500 | 0.50 ▲ | 1.52 | 33,500 | 34,400 | 33,000 | 185,164 | 6,202,994,000 |
29/06/2017 | 33,000 | 3.00 ▲ | 10.00 | 30,000 | 33,000 | 30,000 | 471,240 | 15,550,920,000 |
28/06/2017 | 30,000 | 1.40 ▲ | 4.90 | 29,000 | 31,000 | 28,900 | 193,660 | 5,809,800,000 |
27/06/2017 | 28,600 | 0.10 ▲ | 0.35 | 29,000 | 29,000 | 28,400 | 67,400 | 1,927,640,000 |
26/06/2017 | 28,500 | -0.30 ▼ | -1.04 | 29,000 | 29,000 | 28,300 | 17,270 | 492,195,000 |
23/06/2017 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 29,000 | 28,200 | 30,600 | 881,280,000 |
22/06/2017 | 28,900 | -0.10 ▼ | -0.34 | 28,800 | 29,000 | 26,300 | 34,262 | 990,171,800 |
21/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 28,800 | 24,300 | 704,700,000 |
20/06/2017 | 29,000 | -0.10 ▼ | -0.34 | 29,300 | 29,400 | 28,800 | 20,400 | 591,600,000 |
19/06/2017 | 29,100 | 0.10 ▲ | 0.34 | 29,100 | 29,200 | 29,000 | 9,700 | 282,270,000 |
16/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 28,800 | 34,420 | 998,180,000 |
15/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,400 | 28,900 | 26,300 | 762,700,000 |
14/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 29,000 | 44,610 | 1,293,690,000 |
13/06/2017 | 29,000 | -0.20 ▼ | -0.68 | 29,500 | 29,600 | 28,800 | 36,200 | 1,049,800,000 |
09/06/2017 | 29,300 | 0.30 ▲ | 1.03 | 29,400 | 30,000 | 29,200 | 8,250 | 241,725,000 |
08/06/2017 | 29,000 | 0.10 ▲ | 0.35 | 29,200 | 29,300 | 28,700 | 79,670 | 2,310,430,000 |
07/06/2017 | 28,900 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 28,800 | 7,600 | 219,640,000 |
06/06/2017 | 28,900 | -0.10 ▼ | -0.34 | 29,200 | 29,200 | 28,900 | 33,600 | 971,040,000 |
05/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,900 | 24,330 | 705,570,000 |
02/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,900 | 33,520 | 972,080,000 |
01/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,400 | 28,700 | 21,880 | 634,520,000 |
31/05/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,400 | 28,900 | 7,600 | 220,400,000 |
30/05/2017 | 29,000 | -0.40 ▼ | -1.36 | 29,400 | 29,400 | 28,900 | 7,490 | 217,210,000 |
29/05/2017 | 29,400 | 0.40 ▲ | 1.38 | 29,300 | 29,500 | 29,200 | 35,830 | 1,053,402,000 |
26/05/2017 | 29,000 | -0.40 ▼ | -1.36 | 28,900 | 29,000 | 28,900 | 67,800 | 1,966,200,000 |
25/05/2017 | 29,400 | 0.40 ▲ | 1.38 | 28,700 | 29,500 | 28,700 | 57,420 | 1,688,148,000 |
24/05/2017 | 29,000 | -0.10 ▼ | -0.34 | 29,400 | 30,000 | 28,600 | 17,260 | 500,540,000 |
23/05/2017 | 29,100 | -0.20 ▼ | -0.68 | 29,300 | 29,300 | 29,100 | 6,850 | 199,335,000 |
22/05/2017 | 29,300 | -0.10 ▼ | -0.34 | 29,500 | 29,500 | 28,900 | 33,500 | 981,550,000 |
19/05/2017 | 29,400 | 0.30 ▲ | 1.03 | 29,500 | 29,500 | 29,200 | 8,730 | 256,662,000 |
18/05/2017 | 29,100 | -0.40 ▼ | -1.36 | 29,500 | 29,600 | 29,000 | 15,400 | 448,140,000 |
17/05/2017 | 29,500 | -0.30 ▼ | -1.01 | 29,800 | 29,800 | 29,500 | 19,000 | 560,500,000 |
16/05/2017 | 29,800 | -0.10 ▼ | -0.33 | 29,900 | 30,000 | 29,800 | 28,330 | 844,234,000 |
15/05/2017 | 29,900 | -0.40 ▼ | -1.32 | 30,500 | 30,500 | 29,900 | 7,950 | 237,705,000 |
09/05/2017 | 30,000 | -0.20 ▼ | -0.66 | 30,500 | 30,500 | 30,000 | 26,310 | 789,300,000 |
08/05/2017 | 30,200 | 0.20 ▲ | 0.67 | 30,300 | 30,300 | 29,700 | 27,665 | 835,483,000 |
05/05/2017 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,500 | 29,600 | 67,800 | 2,034,000,000 |
04/05/2017 | 30,000 | 0.20 ▲ | 0.67 | 29,700 | 30,400 | 29,300 | 34,700 | 1,041,000,000 |
03/05/2017 | 29,800 | -0.70 ▼ | -2.30 | 30,100 | 30,100 | 29,700 | 19,217 | 572,666,600 |
28/04/2017 | 30,500 | 0.50 ▲ | 1.67 | 31,000 | 31,000 | 29,900 | 10,810 | 329,705,000 |
27/04/2017 | 30,000 | 0.00 ■■ | 0.00 | 30,100 | 30,200 | 30,000 | 23,000 | 690,000,000 |
26/04/2017 | 30,000 | -0.10 ▼ | -0.33 | 30,700 | 30,700 | 29,900 | 13,317 | 399,510,000 |
25/04/2017 | 30,100 | -0.20 ▼ | -0.66 | 30,200 | 30,300 | 30,100 | 3,265 | 98,276,500 |
24/04/2017 | 30,300 | -0.10 ▼ | -0.33 | 31,200 | 31,200 | 30,200 | 14,290 | 432,987,000 |
21/04/2017 | 30,400 | 0.10 ▲ | 0.33 | 31,000 | 31,000 | 30,300 | 11,800 | 358,720,000 |
20/04/2017 | 30,300 | 0.10 ▲ | 0.33 | 31,200 | 31,200 | 30,300 | 2,120 | 64,236,000 |
19/04/2017 | 30,200 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 30,200 | 2,880 | 86,976,000 |
18/04/2017 | 30,200 | -0.50 ▼ | -1.63 | 32,000 | 32,000 | 30,200 | 18,000 | 543,600,000 |
17/04/2017 | 30,700 | -0.70 ▼ | -2.23 | 32,700 | 32,700 | 30,700 | 6,243 | 191,660,100 |
14/04/2017 | 31,400 | -0.30 ▼ | -0.95 | 31,000 | 31,500 | 31,000 | 3,520 | 110,528,000 |
13/04/2017 | 31,700 | 0.60 ▲ | 1.93 | 31,700 | 31,700 | 31,700 | 306 | 9,700,200 |
12/04/2017 | 31,100 | -0.10 ▼ | -0.32 | 31,200 | 31,200 | 31,100 | 5,700 | 177,270,000 |
11/04/2017 | 31,200 | -0.10 ▼ | -0.32 | 31,600 | 31,600 | 31,000 | 14,468 | 451,401,600 |
10/04/2017 | 31,300 | -0.20 ▼ | -0.63 | 32,100 | 32,100 | 31,300 | 1,929 | 60,377,700 |
07/04/2017 | 31,500 | 0.00 ■■ | 0.00 | 31,400 | 32,400 | 29,800 | 6,810 | 214,515,000 |
05/04/2017 | 31,500 | 0.20 ▲ | 0.64 | 31,500 | 31,600 | 31,500 | 10,250 | 322,875,000 |
04/04/2017 | 31,300 | -0.50 ▼ | -1.57 | 31,800 | 31,800 | 31,100 | 32,870 | 1,028,831,000 |
03/04/2017 | 31,800 | -0.20 ▼ | -0.62 | 31,800 | 31,800 | 31,700 | 26,300 | 836,340,000 |
31/03/2017 | 32,000 | 0.10 ▲ | 0.31 | 31,900 | 32,400 | 31,800 | 23,702 | 758,464,000 |
30/03/2017 | 31,900 | -0.20 ▼ | -0.62 | 31,900 | 32,100 | 31,800 | 15,666 | 499,745,400 |
29/03/2017 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,200 | 32,100 | 1,310 | 42,051,000 |
28/03/2017 | 32,200 | 0.00 ■■ | 0.00 | 32,600 | 32,600 | 31,500 | 14,400 | 463,680,000 |
27/03/2017 | 32,200 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 32,000 | 15,086 | 485,769,200 |
24/03/2017 | 32,200 | -0.30 ▼ | -0.92 | 32,000 | 32,500 | 32,000 | 3,220 | 103,684,000 |
23/03/2017 | 32,500 | -0.10 ▼ | -0.31 | 33,000 | 33,000 | 29,500 | 6,570 | 213,525,000 |
22/03/2017 | 32,600 | -0.20 ▼ | -0.61 | 32,200 | 32,800 | 32,100 | 6,032 | 196,643,200 |
21/03/2017 | 32,800 | 0.00 ■■ | 0.00 | 33,100 | 33,200 | 32,000 | 28,740 | 942,672,000 |
20/03/2017 | 32,800 | 1.00 ▲ | 3.14 | 31,700 | 33,000 | 31,700 | 23,820 | 781,296,000 |
17/03/2017 | 31,800 | 0.10 ▲ | 0.32 | 31,600 | 32,100 | 31,600 | 10,039 | 319,240,200 |
16/03/2017 | 31,700 | -0.30 ▼ | -0.94 | 31,800 | 31,800 | 31,600 | 28,507 | 903,671,900 |
15/03/2017 | 32,000 | 0.30 ▲ | 0.95 | 32,500 | 32,500 | 31,700 | 4,160 | 133,120,000 |
14/03/2017 | 31,700 | -0.20 ▼ | -0.63 | 32,400 | 32,500 | 31,600 | 13,940 | 441,898,000 |
13/03/2017 | 31,900 | -0.10 ▼ | -0.31 | 33,400 | 33,400 | 31,900 | 1,521 | 48,519,900 |
10/03/2017 | 32,000 | -0.50 ▼ | -1.54 | 32,200 | 32,200 | 31,800 | 11,453 | 366,496,000 |
09/03/2017 | 32,500 | 1.00 ▲ | 3.17 | 32,200 | 33,000 | 32,000 | 26,316 | 855,270,000 |
08/03/2017 | 31,500 | 0.00 ■■ | 0.00 | 31,600 | 31,600 | 31,500 | 18,614 | 586,341,000 |
07/03/2017 | 31,500 | 0.00 ■■ | 0.00 | 31,600 | 32,000 | 31,500 | 12,180 | 383,670,000 |
06/03/2017 | 31,500 | -0.20 ▼ | -0.63 | 32,200 | 32,200 | 31,500 | 13,410 | 422,415,000 |
03/03/2017 | 31,700 | 0.00 ■■ | 0.00 | 31,600 | 31,700 | 31,300 | 8,810 | 279,277,000 |
02/03/2017 | 31,700 | 0.00 ■■ | 0.00 | 32,100 | 32,100 | 31,600 | 11,000 | 348,700,000 |
01/03/2017 | 31,700 | -0.20 ▼ | -0.63 | 32,400 | 32,400 | 31,600 | 17,100 | 542,070,000 |
28/02/2017 | 31,900 | 0.30 ▲ | 0.95 | 32,300 | 32,300 | 31,600 | 16,540 | 527,626,000 |
27/02/2017 | 31,600 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 31,600 | 16,005 | 505,758,000 |
24/02/2017 | 31,600 | -0.20 ▼ | -0.63 | 32,200 | 32,200 | 31,000 | 19,100 | 603,560,000 |
23/02/2017 | 31,800 | -0.20 ▼ | -0.62 | 33,000 | 33,000 | 31,800 | 23,193 | 737,537,400 |
22/02/2017 | 32,000 | -0.20 ▼ | -0.62 | 33,700 | 33,700 | 32,000 | 18,280 | 584,960,000 |
21/02/2017 | 32,200 | -0.40 ▼ | -1.23 | 32,600 | 32,600 | 32,200 | 26,735 | 860,867,000 |
20/02/2017 | 32,600 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,500 | 15,990 | 521,274,000 |
17/02/2017 | 32,600 | -0.20 ▼ | -0.61 | 33,100 | 33,100 | 32,600 | 7,760 | 252,976,000 |
16/02/2017 | 32,800 | -0.20 ▼ | -0.61 | 33,900 | 33,900 | 32,800 | 9,870 | 323,736,000 |
15/02/2017 | 33,000 | -0.10 ▼ | -0.30 | 33,100 | 33,100 | 32,900 | 36,782 | 1,213,806,000 |
14/02/2017 | 33,100 | -0.30 ▼ | -0.90 | 33,200 | 33,400 | 33,100 | 7,060 | 233,686,000 |
13/02/2017 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 33,500 | 33,100 | 4,900 | 163,660,000 |
10/02/2017 | 33,400 | 0.10 ▲ | 0.30 | 33,500 | 33,500 | 33,300 | 3,520 | 117,568,000 |
09/02/2017 | 33,300 | 0.00 ■■ | 0.00 | 33,300 | 33,600 | 33,000 | 17,350 | 577,755,000 |
08/02/2017 | 33,300 | 0.00 ■■ | 0.00 | 33,000 | 33,700 | 33,000 | 3,362 | 111,954,600 |
07/02/2017 | 33,300 | 0.20 ▲ | 0.60 | 33,200 | 33,300 | 32,600 | 17,464 | 581,551,200 |
06/02/2017 | 33,100 | 0.20 ▲ | 0.61 | 33,800 | 33,800 | 33,000 | 5,650 | 187,015,000 |
03/02/2017 | 32,900 | -0.50 ▼ | -1.50 | 33,200 | 33,200 | 32,900 | 16,540 | 544,166,000 |
02/02/2017 | 33,400 | -0.30 ▼ | -0.89 | 30,400 | 35,400 | 30,400 | 4,100 | 136,940,000 |
25/01/2017 | 33,700 | -0.30 ▼ | -0.88 | 34,000 | 34,600 | 33,400 | 5,720 | 192,764,000 |
24/01/2017 | 34,000 | 0.80 ▲ | 2.41 | 34,000 | 34,000 | 33,200 | 3,700 | 125,800,000 |
23/01/2017 | 33,200 | -0.20 ▼ | -0.60 | 35,000 | 35,000 | 33,200 | 2,700 | 89,640,000 |
20/01/2017 | 33,400 | -0.30 ▼ | -0.89 | 33,500 | 33,800 | 32,800 | 9,163 | 306,044,200 |
19/01/2017 | 33,700 | -0.10 ▼ | -0.30 | 34,100 | 34,100 | 33,400 | 10,600 | 357,220,000 |
18/01/2017 | 33,800 | 0.70 ▲ | 2.11 | 34,200 | 34,200 | 33,200 | 2,200 | 74,360,000 |
17/01/2017 | 33,100 | 0.00 ■■ | 0.00 | 34,300 | 34,300 | 33,100 | 6,601 | 218,493,100 |
16/01/2017 | 33,100 | -0.50 ▼ | -1.49 | 33,600 | 34,200 | 33,100 | 3,900 | 129,090,000 |
13/01/2017 | 33,600 | -0.10 ▼ | -0.30 | 34,000 | 35,000 | 33,600 | 6,000 | 201,600,000 |
12/01/2017 | 33,700 | 0.00 ■■ | 0.00 | 33,500 | 34,200 | 33,500 | 1,420 | 47,854,000 |
11/01/2017 | 33,700 | -0.70 ▼ | -2.03 | 34,800 | 34,800 | 33,200 | 4,010 | 135,137,000 |
10/01/2017 | 34,400 | 0.60 ▲ | 1.78 | 33,000 | 34,400 | 33,000 | 200 | 6,880,000 |
09/01/2017 | 33,800 | -0.40 ▼ | -1.17 | 34,500 | 34,500 | 33,800 | 5,960 | 201,448,000 |
06/01/2017 | 34,200 | 0.20 ▲ | 0.59 | 35,000 | 35,000 | 34,200 | 681 | 23,290,200 |
05/01/2017 | 34,000 | -0.20 ▼ | -0.58 | 34,200 | 34,200 | 33,900 | 19,536 | 664,224,000 |
04/01/2017 | 34,200 | 0.40 ▲ | 1.18 | 35,000 | 35,000 | 34,000 | 5,830 | 199,386,000 |
03/01/2017 | 33,800 | -0.90 ▼ | -2.59 | 34,000 | 34,100 | 33,700 | 14,400 | 486,720,000 |
30/12/2016 | 34,700 | 1.30 ▲ | 3.89 | 33,900 | 35,000 | 33,400 | 700 | 24,290,000 |
29/12/2016 | 33,400 | 0.00 ■■ | 0.00 | 33,900 | 33,900 | 31,100 | 5,710 | 190,714,000 |
28/12/2016 | 33,400 | 0.10 ▲ | 0.30 | 34,500 | 34,500 | 33,300 | 2,114 | 70,607,600 |
27/12/2016 | 33,300 | -0.10 ▼ | -0.30 | 33,600 | 33,600 | 33,200 | 13,000 | 432,900,000 |
26/12/2016 | 33,400 | -0.20 ▼ | -0.60 | 33,600 | 33,700 | 33,400 | 11,400 | 380,760,000 |
23/12/2016 | 33,600 | 0.10 ▲ | 0.30 | 33,500 | 33,600 | 33,300 | 9,900 | 332,640,000 |
22/12/2016 | 33,500 | -0.10 ▼ | -0.30 | 34,000 | 34,400 | 33,500 | 8,640 | 289,440,000 |
21/12/2016 | 33,600 | 0.60 ▲ | 1.82 | 33,500 | 33,800 | 33,500 | 9,110 | 306,096,000 |
20/12/2016 | 33,000 | 0.20 ▲ | 0.61 | 34,000 | 34,000 | 32,900 | 8,383 | 276,639,000 |
19/12/2016 | 32,800 | 0.20 ▲ | 0.61 | 32,600 | 33,900 | 32,600 | 6,285 | 206,148,000 |
16/12/2016 | 32,600 | 0.30 ▲ | 0.93 | 32,500 | 32,800 | 32,500 | 21,520 | 701,552,000 |
15/12/2016 | 32,300 | 0.30 ▲ | 0.94 | 32,900 | 32,900 | 32,300 | 28,010 | 904,723,000 |
14/12/2016 | 32,000 | 1.00 ▲ | 3.23 | 31,200 | 32,900 | 31,200 | 51,250 | 1,640,000,000 |
13/12/2016 | 31,000 | -1.00 ▼ | -3.12 | 32,500 | 35,000 | 31,000 | 40,500 | 1,255,500,000 |
12/12/2016 | 32,000 | -0.50 ▼ | -1.54 | 35,400 | 35,400 | 32,000 | 9,110 | 291,520,000 |
09/12/2016 | 32,500 | -0.50 ▼ | -1.52 | 33,800 | 33,800 | 32,500 | 16,340 | 531,050,000 |
08/12/2016 | 33,000 | -1.00 ▼ | -2.94 | 34,700 | 34,700 | 33,000 | 23,774 | 784,542,000 |
07/12/2016 | 34,000 | -0.40 ▼ | -1.16 | 34,300 | 34,800 | 34,000 | 4,200 | 142,800,000 |
06/12/2016 | 34,400 | -0.30 ▼ | -0.86 | 35,500 | 36,200 | 34,200 | 11,700 | 402,480,000 |
05/12/2016 | 34,700 | -0.60 ▼ | -1.70 | 36,900 | 36,900 | 34,600 | 15,764 | 547,010,800 |
02/12/2016 | 35,300 | 0.00 ■■ | 0.00 | 35,200 | 35,300 | 34,500 | 36,720 | 1,296,216,000 |
01/12/2016 | 35,300 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,000 | 21,040 | 742,712,000 |
30/11/2016 | 35,300 | -0.10 ▼ | -0.28 | 36,900 | 36,900 | 35,000 | 4,624 | 163,227,200 |
29/11/2016 | 35,400 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 34,600 | 16,723 | 591,994,200 |
28/11/2016 | 36,900 | -0.10 ▼ | -0.27 | 39,000 | 39,000 | 36,700 | 6,760 | 249,444,000 |
25/11/2016 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,600 | 4,330 | 160,210,000 |
24/11/2016 | 37,000 | -0.20 ▼ | -0.54 | 37,200 | 37,200 | 36,700 | 11,990 | 443,630,000 |
23/11/2016 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,500 | 37,000 | 20,720 | 770,784,000 |
22/11/2016 | 37,100 | -0.80 ▼ | -2.11 | 37,900 | 37,900 | 37,000 | 3,295 | 122,244,500 |
21/11/2016 | 37,900 | 0.40 ▲ | 1.07 | 38,400 | 38,400 | 37,500 | 4,300 | 162,970,000 |
18/11/2016 | 37,500 | 0.10 ▲ | 0.27 | 37,800 | 37,800 | 37,000 | 9,914 | 371,775,000 |
17/11/2016 | 37,400 | -0.10 ▼ | -0.27 | 37,900 | 37,900 | 37,200 | 2,870 | 107,338,000 |
16/11/2016 | 37,500 | 0.00 ■■ | 0.00 | 37,600 | 37,800 | 37,500 | 7,350 | 275,625,000 |
15/11/2016 | 37,500 | -0.10 ▼ | -0.27 | 37,500 | 37,600 | 37,400 | 11,844 | 444,150,000 |
14/11/2016 | 37,600 | -0.40 ▼ | -1.05 | 38,700 | 38,700 | 37,500 | 12,830 | 482,408,000 |
11/11/2016 | 38,000 | -0.40 ▼ | -1.04 | 36,600 | 38,400 | 36,600 | 12,936 | 491,568,000 |
10/11/2016 | 38,400 | 2.00 ▲ | 5.49 | 36,000 | 40,000 | 36,000 | 38,061 | 1,461,542,400 |
09/11/2016 | 36,400 | -0.20 ▼ | -0.55 | 36,700 | 36,800 | 34,500 | 56,274 | 2,048,373,600 |
08/11/2016 | 36,600 | 1.20 ▲ | 3.39 | 35,400 | 36,900 | 35,400 | 13,190 | 482,754,000 |
07/11/2016 | 35,400 | -0.10 ▼ | -0.28 | 35,500 | 35,500 | 35,000 | 7,425 | 262,845,000 |
04/11/2016 | 35,500 | 0.50 ▲ | 1.43 | 35,000 | 35,800 | 34,600 | 17,291 | 613,830,500 |
03/11/2016 | 35,000 | -0.90 ▼ | -2.51 | 35,700 | 35,700 | 35,000 | 56,736 | 1,985,760,000 |
02/11/2016 | 35,900 | 0.20 ▲ | 0.56 | 35,500 | 36,000 | 35,500 | 41,930 | 1,505,287,000 |
01/11/2016 | 35,700 | -1.40 ▼ | -3.77 | 35,000 | 36,700 | 35,000 | 41,561 | 1,483,727,700 |
31/10/2016 | 37,100 | -0.30 ▼ | -0.80 | 37,500 | 37,500 | 37,000 | 3,550 | 131,705,000 |
28/10/2016 | 37,400 | 0.40 ▲ | 1.08 | 37,000 | 37,400 | 37,000 | 2,000 | 74,800,000 |
27/10/2016 | 37,000 | -0.40 ▼ | -1.07 | 37,000 | 37,000 | 37,000 | 2,100 | 77,700,000 |
26/10/2016 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,500 | 37,000 | 13,100 | 489,940,000 |
25/10/2016 | 37,500 | 0.30 ▲ | 0.81 | 39,000 | 39,000 | 37,000 | 5,000 | 187,500,000 |
24/10/2016 | 37,200 | 0.30 ▲ | 0.81 | 37,400 | 37,800 | 37,200 | 12,760 | 474,672,000 |
21/10/2016 | 36,900 | -0.40 ▼ | -1.07 | 37,400 | 37,400 | 36,900 | 1,500 | 55,350,000 |
20/10/2016 | 37,300 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 36,900 | 21,800 | 813,140,000 |
19/10/2016 | 37,400 | -0.50 ▼ | -1.32 | 37,400 | 37,400 | 37,000 | 23,540 | 880,396,000 |
18/10/2016 | 37,900 | -0.20 ▼ | -0.52 | 37,600 | 38,000 | 37,000 | 17,000 | 644,300,000 |
17/10/2016 | 38,100 | -0.60 ▼ | -1.55 | 38,500 | 38,600 | 37,900 | 14,120 | 537,972,000 |
14/10/2016 | 38,700 | 0.20 ▲ | 0.52 | 38,400 | 39,000 | 38,300 | 11,400 | 441,180,000 |
13/10/2016 | 38,500 | -0.40 ▼ | -1.03 | 39,000 | 39,000 | 38,500 | 1,600 | 61,600,000 |
12/10/2016 | 38,900 | -0.30 ▼ | -0.77 | 38,500 | 39,000 | 38,400 | 20,970 | 815,733,000 |
11/10/2016 | 39,200 | -0.40 ▼ | -1.01 | 39,600 | 39,600 | 38,900 | 30,020 | 1,176,784,000 |
10/10/2016 | 39,600 | -0.30 ▼ | -0.75 | 39,900 | 39,900 | 39,400 | 3,500 | 138,600,000 |
07/10/2016 | 39,900 | 0.00 ■■ | 0.00 | 39,500 | 39,900 | 39,400 | 14,700 | 586,530,000 |
06/10/2016 | 39,900 | -0.50 ▼ | -1.24 | 40,400 | 40,600 | 39,200 | 9,600 | 383,040,000 |
05/10/2016 | 40,400 | -0.20 ▼ | -0.49 | 40,600 | 40,800 | 40,400 | 14,810 | 598,324,000 |
04/10/2016 | 40,600 | -0.70 ▼ | -1.69 | 40,700 | 41,000 | 40,600 | 39,440 | 1,601,264,000 |
03/10/2016 | 41,300 | -0.40 ▼ | -0.96 | 41,100 | 41,300 | 40,800 | 8,200 | 338,660,000 |
30/09/2016 | 41,700 | -0.50 ▼ | -1.18 | 42,100 | 42,100 | 41,700 | 3,510 | 146,367,000 |
29/09/2016 | 42,200 | 0.80 ▲ | 1.93 | 41,400 | 42,600 | 41,400 | 43,590 | 1,839,498,000 |
28/09/2016 | 41,400 | 0.40 ▲ | 0.98 | 41,000 | 41,500 | 41,000 | 24,070 | 996,498,000 |
27/09/2016 | 41,000 | 0.60 ▲ | 1.49 | 40,900 | 41,000 | 40,400 | 56,800 | 2,328,800,000 |
26/09/2016 | 40,400 | -0.40 ▼ | -0.98 | 40,500 | 40,900 | 39,900 | 53,450 | 2,159,380,000 |
23/09/2016 | 40,800 | 0.20 ▲ | 0.49 | 40,300 | 40,800 | 40,300 | 22,100 | 901,680,000 |
22/09/2016 | 40,600 | 0.70 ▲ | 1.75 | 40,600 | 41,000 | 40,600 | 38,070 | 1,545,642,000 |
21/09/2016 | 39,900 | 1.20 ▲ | 3.10 | 38,800 | 40,000 | 38,600 | 36,490 | 1,455,951,000 |
20/09/2016 | 38,700 | -0.10 ▼ | -0.26 | 37,700 | 38,700 | 37,700 | 24,120 | 933,444,000 |
19/09/2016 | 38,800 | -0.10 ▼ | -0.26 | 39,500 | 40,800 | 36,500 | 16,850 | 653,780,000 |
16/09/2016 | 38,900 | 0.40 ▲ | 1.04 | 38,600 | 39,000 | 38,600 | 12,750 | 495,975,000 |
15/09/2016 | 38,500 | -1.50 ▼ | -3.75 | 39,700 | 40,400 | 38,500 | 50,650 | 1,950,025,000 |
14/09/2016 | 40,000 | -1.10 ▼ | -2.68 | 40,100 | 41,500 | 40,000 | 41,403 | 1,656,120,000 |
13/09/2016 | 41,100 | -0.40 ▼ | -0.96 | 41,600 | 42,400 | 41,000 | 76,050 | 3,125,655,000 |
12/09/2016 | 58,100 | -2.20 ▼ | -3.65 | 62,000 | 62,300 | 58,000 | 188,110 | 10,929,191,000 |
09/09/2016 | 60,300 | -1.40 ▼ | -2.27 | 61,900 | 62,000 | 60,300 | 126,833 | 7,648,029,900 |
08/09/2016 | 61,700 | 1.70 ▲ | 2.83 | 60,000 | 61,900 | 60,000 | 134,400 | 8,292,480,000 |
07/09/2016 | 60,000 | -0.10 ▼ | -0.17 | 60,000 | 60,200 | 59,400 | 75,420 | 4,525,200,000 |
06/09/2016 | 60,100 | 0.10 ▲ | 0.17 | 60,000 | 61,000 | 60,000 | 60,700 | 3,648,070,000 |
05/09/2016 | 60,000 | -0.20 ▼ | -0.33 | 60,000 | 60,500 | 59,800 | 83,900 | 5,034,000,000 |
01/09/2016 | 60,200 | -0.40 ▼ | -0.66 | 61,000 | 61,900 | 60,100 | 93,500 | 5,628,700,000 |
31/08/2016 | 60,600 | 0.00 ■■ | 0.00 | 60,700 | 61,500 | 60,000 | 151,026 | 9,152,175,600 |
30/08/2016 | 60,600 | -1.20 ▼ | -1.94 | 62,000 | 62,400 | 60,600 | 93,470 | 5,664,282,000 |
29/08/2016 | 61,800 | 0.50 ▲ | 0.82 | 61,500 | 62,400 | 61,000 | 83,330 | 5,149,794,000 |
26/08/2016 | 61,300 | 0.70 ▲ | 1.16 | 60,600 | 61,500 | 60,300 | 40,710 | 2,495,523,000 |
25/08/2016 | 60,600 | 0.10 ▲ | 0.17 | 60,400 | 60,800 | 60,200 | 50,040 | 3,032,424,000 |
24/08/2016 | 60,500 | 0.50 ▲ | 0.83 | 60,000 | 60,700 | 60,000 | 72,900 | 4,410,450,000 |
23/08/2016 | 60,000 | -0.10 ▼ | -0.17 | 60,100 | 60,500 | 59,900 | 20,010 | 1,200,600,000 |
22/08/2016 | 60,100 | 1.10 ▲ | 1.86 | 59,000 | 60,800 | 59,000 | 77,524 | 4,659,192,400 |
19/08/2016 | 59,000 | -1.00 ▼ | -1.67 | 59,900 | 60,200 | 59,000 | 75,620 | 4,461,580,000 |
18/08/2016 | 60,000 | -0.50 ▼ | -0.83 | 60,900 | 60,900 | 58,800 | 43,900 | 2,634,000,000 |
17/08/2016 | 60,500 | 0.30 ▲ | 0.50 | 60,000 | 60,900 | 58,600 | 88,764 | 5,370,222,000 |
16/08/2016 | 60,200 | -0.70 ▼ | -1.15 | 62,500 | 62,500 | 60,200 | 165,800 | 9,981,160,000 |
15/08/2016 | 60,900 | 5.50 ▲ | 9.93 | 56,500 | 60,900 | 56,400 | 175,354 | 10,679,058,600 |
12/08/2016 | 55,400 | -1.30 ▼ | -2.29 | 56,700 | 57,000 | 54,000 | 59,220 | 3,280,788,000 |
11/08/2016 | 56,700 | -0.70 ▼ | -1.22 | 58,000 | 58,400 | 56,600 | 35,200 | 1,995,840,000 |
10/08/2016 | 57,400 | 3.50 ▲ | 6.49 | 53,500 | 57,400 | 53,500 | 65,110 | 3,737,314,000 |
09/08/2016 | 53,900 | 1.60 ▲ | 3.06 | 52,800 | 53,900 | 52,300 | 80,920 | 4,361,588,000 |
08/08/2016 | 52,300 | 1.30 ▲ | 2.55 | 51,900 | 52,500 | 51,700 | 25,940 | 1,356,662,000 |
05/08/2016 | 51,000 | -1.00 ▼ | -1.92 | 51,100 | 51,500 | 48,700 | 60,000 | 3,060,000,000 |
04/08/2016 | 52,000 | -0.40 ▼ | -0.76 | 53,000 | 53,000 | 52,000 | 28,400 | 1,476,800,000 |
03/08/2016 | 52,400 | -0.90 ▼ | -1.69 | 52,600 | 52,700 | 51,500 | 51,240 | 2,684,976,000 |
02/08/2016 | 53,300 | -0.70 ▼ | -1.30 | 53,000 | 53,700 | 52,700 | 86,020 | 4,584,866,000 |
01/08/2016 | 54,000 | 0.00 ■■ | 0.00 | 52,000 | 54,400 | 52,000 | 49,430 | 2,669,220,000 |
29/07/2016 | 54,000 | 2.10 ▲ | 4.05 | 51,900 | 54,500 | 51,300 | 50,900 | 2,748,600,000 |
28/07/2016 | 51,900 | 2.50 ▲ | 5.06 | 50,400 | 51,900 | 49,600 | 45,800 | 2,377,020,000 |
27/07/2016 | 49,400 | 0.90 ▲ | 1.86 | 47,000 | 49,700 | 47,000 | 75,364 | 3,722,981,600 |
26/07/2016 | 48,500 | -3.50 ▼ | -6.73 | 52,000 | 52,000 | 48,500 | 83,050 | 4,027,925,000 |
25/07/2016 | 52,000 | -0.50 ▼ | -0.95 | 51,500 | 53,400 | 51,400 | 44,033 | 2,289,716,000 |
22/07/2016 | 52,500 | -3.80 ▼ | -6.75 | 58,800 | 58,800 | 51,000 | 77,364 | 4,061,610,000 |
21/07/2016 | 59,300 | -0.90 ▼ | -1.50 | 60,000 | 60,700 | 58,500 | 71,942 | 4,266,160,600 |
20/07/2016 | 60,200 | -1.50 ▼ | -2.43 | 61,000 | 61,200 | 60,000 | 63,510 | 3,823,302,000 |
19/07/2016 | 61,700 | -0.20 ▼ | -0.32 | 62,200 | 63,300 | 61,000 | 52,820 | 3,258,994,000 |
18/07/2016 | 61,900 | 1.90 ▲ | 3.17 | 60,000 | 62,000 | 60,000 | 61,735 | 3,821,396,500 |
15/07/2016 | 60,000 | -3.00 ▼ | -4.76 | 63,000 | 63,000 | 58,000 | 157,510 | 9,450,600,000 |
14/07/2016 | 63,000 | -3.00 ▼ | -4.55 | 66,000 | 66,300 | 63,000 | 143,952 | 9,068,976,000 |
13/07/2016 | 66,000 | 1.30 ▲ | 2.01 | 65,000 | 66,000 | 65,000 | 117,620 | 7,762,920,000 |
12/07/2016 | 64,700 | 1.20 ▲ | 1.89 | 63,800 | 65,500 | 62,900 | 213,514 | 13,814,355,800 |
11/07/2016 | 63,500 | -5.40 ▼ | -7.84 | 70,000 | 71,000 | 63,200 | 177,622 | 11,278,997,000 |
08/07/2016 | 68,900 | 0.10 ▲ | 0.15 | 69,000 | 72,400 | 68,000 | 156,024 | 10,750,053,600 |
07/07/2016 | 68,800 | 6.00 ▲ | 9.55 | 63,900 | 68,800 | 62,700 | 428,603 | 29,487,886,400 |
06/07/2016 | 62,800 | 0.00 ■■ | 0.00 | 62,900 | 62,900 | 62,300 | 250,210 | 15,713,188,000 |
05/07/2016 | 62,800 | 0.00 ■■ | 0.00 | 62,900 | 69,000 | 62,600 | 570,340 | 35,817,352,000 |
04/07/2016 | 62,800 | 1.30 ▲ | 2.11 | 62,000 | 62,900 | 61,100 | 169,005 | 10,613,514,000 |
01/07/2016 | 61,500 | 1.00 ▲ | 1.65 | 60,500 | 62,100 | 60,100 | 130,710 | 8,038,665,000 |
30/06/2016 | 60,500 | -1.50 ▼ | -2.42 | 62,800 | 62,900 | 60,500 | 132,211 | 7,998,765,500 |
29/06/2016 | 62,000 | 3.10 ▲ | 5.26 | 59,500 | 62,900 | 58,500 | 148,035 | 9,178,170,000 |
28/06/2016 | 58,900 | 3.50 ▲ | 6.32 | 55,300 | 58,900 | 55,000 | 69,954 | 4,120,290,600 |
27/06/2016 | 55,400 | -0.40 ▼ | -0.72 | 55,700 | 56,400 | 52,400 | 49,195 | 2,725,403,000 |
24/06/2016 | 55,800 | -2.70 ▼ | -4.62 | 58,000 | 58,400 | 52,700 | 134,556 | 7,508,224,800 |
23/06/2016 | 58,500 | 0.60 ▲ | 1.04 | 58,000 | 59,800 | 58,000 | 72,354 | 4,232,709,000 |
22/06/2016 | 57,900 | 1.40 ▲ | 2.48 | 57,000 | 59,000 | 57,000 | 152,292 | 8,817,706,800 |
21/06/2016 | 56,500 | 2.30 ▲ | 4.24 | 54,500 | 57,000 | 54,400 | 141,110 | 7,972,715,000 |
20/06/2016 | 54,200 | 0.00 ■■ | 0.00 | 56,000 | 56,800 | 53,500 | 63,661 | 3,450,426,200 |
17/06/2016 | 54,200 | 1.40 ▲ | 2.65 | 52,800 | 55,200 | 52,800 | 122,515 | 6,640,313,000 |
16/06/2016 | 52,800 | 2.70 ▲ | 5.39 | 50,700 | 53,000 | 50,700 | 79,990 | 4,223,472,000 |
15/06/2016 | 50,100 | -0.60 ▼ | -1.18 | 50,000 | 50,700 | 49,800 | 22,401 | 1,122,290,100 |
14/06/2016 | 50,700 | 1.00 ▲ | 2.01 | 49,800 | 50,800 | 49,700 | 31,549 | 1,599,534,300 |
13/06/2016 | 49,700 | -1.30 ▼ | -2.55 | 50,100 | 50,900 | 49,700 | 34,900 | 1,734,530,000 |
10/06/2016 | 51,000 | 2.60 ▲ | 5.37 | 48,400 | 51,000 | 48,400 | 142,610 | 7,273,110,000 |
09/06/2016 | 48,400 | 0.60 ▲ | 1.26 | 47,800 | 48,500 | 47,800 | 26,900 | 1,301,960,000 |
08/06/2016 | 47,800 | -0.50 ▼ | -1.04 | 47,900 | 48,500 | 47,800 | 80,600 | 3,852,680,000 |
07/06/2016 | 48,300 | 0.30 ▲ | 0.62 | 48,600 | 48,600 | 47,800 | 16,900 | 816,270,000 |
06/06/2016 | 48,000 | -0.70 ▼ | -1.44 | 49,300 | 49,400 | 48,000 | 32,501 | 1,560,048,000 |
03/06/2016 | 48,700 | -0.20 ▼ | -0.41 | 48,500 | 48,800 | 48,300 | 12,500 | 608,750,000 |
02/06/2016 | 48,900 | 1.00 ▲ | 2.09 | 47,500 | 49,400 | 47,500 | 56,470 | 2,761,383,000 |
01/06/2016 | 47,900 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,600 | 16,800 | 804,720,000 |
31/05/2016 | 47,900 | -0.10 ▼ | -0.21 | 48,200 | 48,200 | 47,800 | 32,500 | 1,556,750,000 |
30/05/2016 | 48,000 | -0.20 ▼ | -0.41 | 48,200 | 48,200 | 47,600 | 6,030 | 289,440,000 |
27/05/2016 | 48,200 | 0.20 ▲ | 0.42 | 47,900 | 48,200 | 47,800 | 13,790 | 664,678,000 |
26/05/2016 | 48,000 | -0.50 ▼ | -1.03 | 48,500 | 48,500 | 47,600 | 27,621 | 1,325,808,000 |
25/05/2016 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,000 | 20,400 | 989,400,000 |
24/05/2016 | 48,500 | -0.70 ▼ | -1.42 | 49,000 | 49,000 | 48,500 | 17,190 | 833,715,000 |
23/05/2016 | 49,200 | -0.10 ▼ | -0.20 | 49,000 | 50,100 | 49,000 | 57,600 | 2,833,920,000 |
20/05/2016 | 49,300 | 1.70 ▲ | 3.57 | 47,500 | 49,500 | 47,500 | 95,222 | 4,694,444,600 |
19/05/2016 | 47,600 | -0.20 ▼ | -0.42 | 47,700 | 47,800 | 47,500 | 11,361 | 540,783,600 |
18/05/2016 | 47,800 | 0.30 ▲ | 0.63 | 47,200 | 47,900 | 47,100 | 35,120 | 1,678,736,000 |
17/05/2016 | 47,500 | 0.20 ▲ | 0.42 | 47,000 | 47,600 | 47,000 | 25,133 | 1,193,817,500 |
16/05/2016 | 47,300 | 0.30 ▲ | 0.64 | 47,000 | 47,500 | 47,000 | 31,812 | 1,504,707,600 |
13/05/2016 | 47,000 | -0.50 ▼ | -1.05 | 47,900 | 47,900 | 47,000 | 37,600 | 1,767,200,000 |
12/05/2016 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,000 | 47,200 | 10,500 | 498,750,000 |
11/05/2016 | 48,000 | 0.90 ▲ | 1.91 | 47,200 | 48,500 | 46,800 | 64,000 | 3,072,000,000 |
10/05/2016 | 47,100 | -0.40 ▼ | -0.84 | 47,200 | 47,200 | 47,000 | 40,449 | 1,905,147,900 |
09/05/2016 | 47,500 | -0.20 ▼ | -0.42 | 47,500 | 47,600 | 47,000 | 81,200 | 3,857,000,000 |
06/05/2016 | 47,700 | -0.30 ▼ | -0.62 | 47,800 | 48,000 | 47,600 | 79,400 | 3,787,380,000 |
05/05/2016 | 48,000 | -0.30 ▼ | -0.62 | 47,500 | 48,600 | 47,500 | 62,900 | 3,019,200,000 |
04/05/2016 | 48,300 | 0.30 ▲ | 0.62 | 47,500 | 48,500 | 47,000 | 79,800 | 3,854,340,000 |
29/04/2016 | 48,000 | -0.50 ▼ | -1.03 | 48,300 | 48,500 | 48,000 | 43,112 | 2,069,376,000 |
28/04/2016 | 48,500 | 0.50 ▲ | 1.04 | 49,000 | 50,500 | 48,500 | 155,200 | 7,527,200,000 |
27/04/2016 | 48,000 | -0.50 ▼ | -1.03 | 48,500 | 48,500 | 47,800 | 207,400 | 9,955,200,000 |
26/04/2016 | 48,500 | 1.40 ▲ | 2.97 | 47,500 | 48,500 | 47,100 | 187,012 | 9,070,082,000 |
25/04/2016 | 47,100 | -0.90 ▼ | -1.88 | 48,000 | 48,000 | 46,900 | 190,500 | 8,972,550,000 |
22/04/2016 | 48,000 | 0.50 ▲ | 1.05 | 47,000 | 48,900 | 47,000 | 70,300 | 3,374,400,000 |
21/04/2016 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,000 | 47,000 | 88,000 | 4,180,000,000 |
20/04/2016 | 48,000 | 1.00 ▲ | 2.13 | 47,000 | 48,000 | 46,000 | 75,312 | 3,614,976,000 |
19/04/2016 | 47,000 | -2.80 ▼ | -5.62 | 49,800 | 50,000 | 47,000 | 89,810 | 4,221,070,000 |
15/04/2016 | 49,800 | -1.70 ▼ | -3.30 | 51,000 | 52,300 | 49,800 | 96,506 | 4,805,998,800 |
14/04/2016 | 51,500 | 0.40 ▲ | 0.78 | 51,100 | 52,500 | 50,300 | 78,054 | 4,019,781,000 |
13/04/2016 | 51,100 | -0.40 ▼ | -0.78 | 51,200 | 51,900 | 49,600 | 62,620 | 3,199,882,000 |
12/04/2016 | 51,500 | 3.40 ▲ | 7.07 | 49,100 | 51,900 | 48,500 | 262,200 | 13,503,300,000 |
11/04/2016 | 48,100 | -1.90 ▼ | -3.80 | 49,900 | 49,900 | 47,800 | 164,352 | 7,905,331,200 |
08/04/2016 | 50,000 | 2.70 ▲ | 5.71 | 47,300 | 52,000 | 47,300 | 39,532 | 1,976,600,000 |
07/04/2016 | 47,300 | 4.30 ▲ | 10.00 | 43,500 | 47,300 | 43,500 | 364,110 | 17,222,403,000 |
06/04/2016 | 43,000 | 0.40 ▲ | 0.94 | 43,000 | 43,900 | 43,000 | 437,852 | 18,827,636,000 |
05/04/2016 | 42,600 | -0.40 ▼ | -0.93 | 43,000 | 43,000 | 42,600 | 25,632 | 1,091,923,200 |
04/04/2016 | 43,000 | 0.00 ■■ | 0.00 | 43,200 | 43,300 | 43,000 | 3,600 | 154,800,000 |
01/04/2016 | 43,000 | 0.20 ▲ | 0.47 | 42,000 | 43,000 | 42,000 | 8,400 | 361,200,000 |
31/03/2016 | 42,800 | 0.60 ▲ | 1.42 | 43,000 | 44,000 | 42,000 | 900 | 38,520,000 |
30/03/2016 | 42,200 | 0.20 ▲ | 0.48 | 42,000 | 42,200 | 42,000 | 5,110 | 215,642,000 |
29/03/2016 | 42,000 | -0.60 ▼ | -1.41 | 42,100 | 42,100 | 42,000 | 9,213 | 386,946,000 |
28/03/2016 | 42,600 | 0.60 ▲ | 1.43 | 42,000 | 42,600 | 42,000 | 17,100 | 728,460,000 |
25/03/2016 | 42,000 | 1.00 ▲ | 2.44 | 42,500 | 42,500 | 42,000 | 600 | 25,200,000 |
24/03/2016 | 41,000 | -1.70 ▼ | -3.98 | 39,000 | 42,000 | 39,000 | 5,400 | 221,400,000 |
23/03/2016 | 42,700 | 0.20 ▲ | 0.47 | 39,500 | 42,700 | 39,500 | 11,400 | 486,780,000 |
22/03/2016 | 42,500 | -0.40 ▼ | -0.93 | 42,000 | 42,500 | 42,000 | 610 | 25,925,000 |
21/03/2016 | 42,900 | 0.00 ■■ | 0.00 | 42,900 | 42,900 | 42,900 | 0 | 0 |
18/03/2016 | 42,900 | 1.90 ▲ | 4.63 | 40,800 | 44,000 | 40,800 | 7,500 | 321,750,000 |
17/03/2016 | 41,000 | -0.90 ▼ | -2.15 | 41,000 | 41,500 | 40,800 | 6,000 | 246,000,000 |
16/03/2016 | 41,900 | -0.10 ▼ | -0.24 | 40,300 | 41,900 | 40,200 | 2,600 | 108,940,000 |
15/03/2016 | 42,000 | 0.00 ■■ | 0.00 | 41,100 | 42,000 | 39,000 | 17,000 | 714,000,000 |
14/03/2016 | 42,000 | -0.40 ▼ | -0.94 | 42,400 | 42,400 | 40,500 | 6,362 | 267,204,000 |
11/03/2016 | 42,400 | -0.80 ▼ | -1.85 | 43,200 | 43,500 | 42,400 | 8,400 | 356,160,000 |
10/03/2016 | 43,200 | 0.00 ■■ | 0.00 | 41,500 | 43,200 | 41,500 | 600 | 25,920,000 |
09/03/2016 | 43,200 | 0.30 ▲ | 0.70 | 43,000 | 44,500 | 43,000 | 10,800 | 466,560,000 |
08/03/2016 | 42,900 | 3.90 ▲ | 10.00 | 39,000 | 42,900 | 37,100 | 81,450 | 3,494,205,000 |
07/03/2016 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 26,300 | 1,025,700,000 |
04/03/2016 | 39,000 | 0.10 ▲ | 0.26 | 38,900 | 39,300 | 38,000 | 40,600 | 1,583,400,000 |
03/03/2016 | 38,900 | 2.30 ▲ | 6.28 | 37,000 | 38,900 | 37,000 | 720 | 28,008,000 |
02/03/2016 | 36,600 | -0.90 ▼ | -2.40 | 37,000 | 38,000 | 36,600 | 4,500 | 164,700,000 |
01/03/2016 | 37,500 | 0.60 ▲ | 1.63 | 37,000 | 37,500 | 36,900 | 600 | 22,500,000 |
29/02/2016 | 36,900 | -0.10 ▼ | -0.27 | 36,900 | 36,900 | 36,900 | 200 | 7,380,000 |
26/02/2016 | 37,000 | -1.50 ▼ | -3.90 | 37,000 | 37,000 | 37,000 | 100 | 3,700,000 |
25/02/2016 | 38,500 | 0.50 ▲ | 1.32 | 38,000 | 38,500 | 38,000 | 400 | 15,400,000 |
24/02/2016 | 38,000 | 1.10 ▲ | 2.98 | 38,600 | 38,600 | 38,000 | 306 | 11,628,000 |
23/02/2016 | 36,900 | -2.00 ▼ | -5.14 | 38,900 | 38,900 | 36,500 | 2,300 | 84,870,000 |
22/02/2016 | 38,900 | 1.10 ▲ | 2.91 | 37,700 | 38,900 | 37,500 | 1,600 | 62,240,000 |
19/02/2016 | 37,800 | 1.20 ▲ | 3.28 | 37,000 | 37,900 | 37,000 | 1,200 | 45,360,000 |
18/02/2016 | 36,600 | 0.20 ▲ | 0.55 | 34,000 | 37,500 | 34,000 | 400 | 14,640,000 |
17/02/2016 | 36,400 | -1.20 ▼ | -3.19 | 37,900 | 38,000 | 36,300 | 1,900 | 69,160,000 |
16/02/2016 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 0 | 0 |
15/02/2016 | 37,600 | -0.40 ▼ | -1.05 | 36,800 | 37,600 | 36,800 | 200 | 7,520,000 |
05/02/2016 | 38,000 | 1.00 ▲ | 2.70 | 37,000 | 38,000 | 37,000 | 300 | 11,400,000 |
04/02/2016 | 37,000 | -0.60 ▼ | -1.60 | 37,500 | 37,500 | 36,000 | 300 | 11,100,000 |
03/02/2016 | 37,600 | 1.10 ▲ | 3.01 | 36,000 | 38,200 | 36,000 | 3,000 | 112,800,000 |
02/02/2016 | 36,500 | -0.20 ▼ | -0.54 | 37,200 | 37,200 | 36,500 | 5,500 | 200,750,000 |
01/02/2016 | 36,700 | 0.20 ▲ | 0.55 | 36,500 | 36,900 | 36,500 | 5,300 | 194,510,000 |
29/01/2016 | 36,500 | 0.10 ▲ | 0.27 | 37,100 | 37,100 | 36,500 | 2,400 | 87,600,000 |
28/01/2016 | 36,400 | -0.80 ▼ | -2.15 | 36,100 | 36,400 | 36,100 | 500 | 18,200,000 |
27/01/2016 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 0 | 0 |
26/01/2016 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 0 | 0 |
25/01/2016 | 37,200 | 2.50 ▲ | 7.20 | 37,200 | 37,200 | 37,200 | 100 | 3,720,000 |
22/01/2016 | 34,700 | 1.30 ▲ | 3.89 | 36,500 | 36,500 | 34,700 | 1,200 | 41,640,000 |
21/01/2016 | 33,400 | -1.60 ▼ | -4.57 | 36,900 | 36,900 | 33,400 | 200 | 6,680,000 |
20/01/2016 | 35,000 | 1.40 ▲ | 4.17 | 35,400 | 35,400 | 35,000 | 300 | 10,500,000 |
19/01/2016 | 33,600 | -2.10 ▼ | -5.88 | 37,100 | 37,100 | 33,600 | 200 | 6,720,000 |
18/01/2016 | 35,700 | -0.10 ▼ | -0.28 | 36,500 | 36,500 | 35,000 | 900 | 32,130,000 |
15/01/2016 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 35,800 | 35,800 | 300 | 10,740,000 |
14/01/2016 | 35,800 | -0.20 ▼ | -0.56 | 35,800 | 35,800 | 35,800 | 2,300 | 82,340,000 |
13/01/2016 | 36,000 | -0.80 ▼ | -2.17 | 35,800 | 38,400 | 35,800 | 600 | 21,600,000 |
12/01/2016 | 36,800 | -0.10 ▼ | -0.27 | 35,700 | 36,800 | 35,600 | 5,800 | 213,440,000 |
11/01/2016 | 36,900 | 1.20 ▲ | 3.36 | 38,400 | 38,400 | 35,800 | 600 | 22,140,000 |
08/01/2016 | 35,700 | -0.10 ▼ | -0.28 | 38,900 | 38,900 | 35,600 | 3,500 | 124,950,000 |
07/01/2016 | 35,800 | -1.10 ▼ | -2.98 | 35,600 | 37,000 | 35,600 | 400 | 14,320,000 |
06/01/2016 | 36,900 | 1.50 ▲ | 4.24 | 38,700 | 38,700 | 35,600 | 600 | 22,140,000 |
05/01/2016 | 35,400 | -2.10 ▼ | -5.60 | 39,000 | 39,000 | 35,400 | 5,600 | 198,240,000 |
04/01/2016 | 37,500 | -0.50 ▼ | -1.32 | 36,500 | 38,000 | 35,500 | 8,400 | 315,000,000 |
31/12/2015 | 38,000 | 0.50 ▲ | 1.33 | 38,500 | 39,900 | 38,000 | 1,700 | 64,600,000 |
30/12/2015 | 37,500 | 2.20 ▲ | 6.23 | 38,500 | 38,500 | 37,500 | 1,000 | 37,500,000 |
29/12/2015 | 35,300 | -1.10 ▼ | -3.02 | 36,000 | 37,800 | 35,300 | 7,800 | 275,340,000 |
28/12/2015 | 36,400 | -2.60 ▼ | -6.67 | 36,600 | 37,600 | 36,400 | 1,310 | 47,684,000 |
25/12/2015 | 39,000 | 2.80 ▲ | 7.73 | 35,800 | 39,000 | 35,800 | 2,500 | 97,500,000 |
24/12/2015 | 36,200 | -0.10 ▼ | -0.28 | 36,800 | 36,800 | 36,000 | 800 | 28,960,000 |
23/12/2015 | 36,300 | -1.00 ▼ | -2.68 | 35,900 | 36,800 | 34,200 | 7,300 | 264,990,000 |
22/12/2015 | 37,300 | 0.50 ▲ | 1.36 | 36,500 | 37,300 | 35,900 | 1,400 | 52,220,000 |
21/12/2015 | 36,800 | -0.20 ▼ | -0.54 | 39,900 | 39,900 | 35,900 | 300 | 11,040,000 |
18/12/2015 | 37,000 | 0.30 ▲ | 0.82 | 36,800 | 37,000 | 36,800 | 200 | 7,400,000 |
17/12/2015 | 36,700 | 0.10 ▲ | 0.27 | 36,600 | 36,700 | 36,600 | 200 | 7,340,000 |
16/12/2015 | 36,600 | -0.10 ▼ | -0.27 | 35,800 | 36,600 | 35,800 | 2,200 | 80,520,000 |
15/12/2015 | 36,700 | 0.70 ▲ | 1.94 | 37,000 | 37,000 | 36,000 | 700 | 25,690,000 |
14/12/2015 | 36,000 | -0.80 ▼ | -2.17 | 37,400 | 37,400 | 35,400 | 1,800 | 64,800,000 |
11/12/2015 | 36,800 | -0.60 ▼ | -1.60 | 35,800 | 36,900 | 35,800 | 600 | 22,080,000 |
10/12/2015 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 0 | 0 |
09/12/2015 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 200 | 7,480,000 |
08/12/2015 | 37,400 | 0.60 ▲ | 1.63 | 37,000 | 37,400 | 37,000 | 200 | 7,480,000 |
07/12/2015 | 36,800 | -0.60 ▼ | -1.60 | 36,500 | 38,900 | 35,100 | 4,300 | 158,240,000 |
04/12/2015 | 37,400 | 0.90 ▲ | 2.47 | 35,500 | 37,400 | 35,500 | 3,100 | 115,940,000 |
03/12/2015 | 36,500 | 0.20 ▲ | 0.55 | 36,900 | 36,900 | 36,500 | 900 | 32,850,000 |
02/12/2015 | 36,300 | -0.10 ▼ | -0.27 | 35,500 | 36,400 | 34,700 | 1,000 | 36,300,000 |
01/12/2015 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 36,400 | 0 | 0 |
30/11/2015 | 36,400 | -0.30 ▼ | -0.82 | 38,000 | 38,000 | 35,500 | 6,700 | 243,880,000 |
27/11/2015 | 36,700 | -0.70 ▼ | -1.87 | 37,000 | 37,000 | 35,500 | 4,500 | 165,150,000 |
26/11/2015 | 37,400 | -0.60 ▼ | -1.58 | 39,000 | 39,000 | 35,200 | 8,800 | 329,120,000 |
25/11/2015 | 38,000 | 1.50 ▲ | 4.11 | 36,400 | 38,000 | 36,000 | 2,700 | 102,600,000 |
24/11/2015 | 36,500 | -0.30 ▼ | -0.82 | 36,800 | 38,000 | 33,500 | 6,900 | 251,850,000 |
23/11/2015 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,000 | 6,100 | 224,480,000 |
20/11/2015 | 37,000 | 0.00 ■■ | 0.00 | 36,700 | 37,000 | 36,600 | 2,130 | 78,810,000 |
19/11/2015 | 37,000 | -0.50 ▼ | -1.33 | 36,600 | 37,000 | 36,600 | 10,100 | 373,700,000 |
18/11/2015 | 37,500 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 36,600 | 7,800 | 292,500,000 |
17/11/2015 | 37,500 | -2.20 ▼ | -5.54 | 39,000 | 39,000 | 36,600 | 9,800 | 367,500,000 |
16/11/2015 | 39,700 | 2.00 ▲ | 5.31 | 38,900 | 39,700 | 38,900 | 400 | 15,880,000 |
13/11/2015 | 37,700 | 0.40 ▲ | 1.07 | 37,800 | 37,800 | 37,700 | 600 | 22,620,000 |
12/11/2015 | 37,300 | -0.60 ▼ | -1.58 | 36,700 | 37,300 | 36,600 | 3,200 | 119,360,000 |
11/11/2015 | 37,900 | -0.20 ▼ | -0.52 | 36,800 | 37,900 | 36,600 | 5,200 | 197,080,000 |
10/11/2015 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,100 | 10 | 381,000 |
09/11/2015 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,100 | 0 | 0 |
06/11/2015 | 38,100 | -0.30 ▼ | -0.78 | 36,700 | 38,100 | 36,700 | 1,100 | 41,910,000 |
05/11/2015 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 0 | 0 |
04/11/2015 | 38,400 | 1.80 ▲ | 4.92 | 35,100 | 38,400 | 35,100 | 400 | 15,360,000 |
03/11/2015 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,600 | 5,600 | 204,960,000 |
02/11/2015 | 36,600 | -2.20 ▼ | -5.67 | 36,600 | 38,900 | 36,600 | 3,000 | 109,800,000 |
30/10/2015 | 38,800 | 1.90 ▲ | 5.15 | 37,000 | 38,900 | 36,500 | 2,600 | 100,880,000 |
29/10/2015 | 36,900 | 0.50 ▲ | 1.37 | 36,000 | 37,400 | 36,000 | 3,110 | 114,759,000 |
28/10/2015 | 36,400 | 0.40 ▲ | 1.11 | 37,900 | 37,900 | 35,500 | 300 | 10,920,000 |
27/10/2015 | 36,000 | -1.50 ▼ | -4.00 | 35,500 | 36,000 | 35,200 | 12,700 | 457,200,000 |
26/10/2015 | 37,500 | -0.20 ▼ | -0.53 | 40,000 | 40,000 | 37,500 | 200 | 7,500,000 |
23/10/2015 | 37,700 | 1.30 ▲ | 3.57 | 35,200 | 38,000 | 35,200 | 7,410 | 279,357,000 |
22/10/2015 | 36,400 | -0.50 ▼ | -1.36 | 36,100 | 37,700 | 35,200 | 2,800 | 101,920,000 |
21/10/2015 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 36,900 | 35,100 | 620 | 22,878,000 |
20/10/2015 | 36,800 | 0.80 ▲ | 2.22 | 35,300 | 38,000 | 35,300 | 9,400 | 345,920,000 |
19/10/2015 | 36,000 | 3.00 ▲ | 9.09 | 33,500 | 36,000 | 33,500 | 600 | 21,600,000 |
16/10/2015 | 33,000 | 0.50 ▲ | 1.54 | 33,000 | 33,000 | 32,000 | 19,700 | 650,100,000 |
15/10/2015 | 32,500 | 0.30 ▲ | 0.93 | 32,000 | 32,500 | 32,000 | 27,500 | 893,750,000 |
14/10/2015 | 32,200 | 0.20 ▲ | 0.63 | 31,200 | 32,200 | 31,200 | 1,510 | 48,622,000 |
13/10/2015 | 32,000 | 0.40 ▲ | 1.27 | 32,300 | 32,300 | 31,600 | 4,002 | 128,064,000 |
12/10/2015 | 31,600 | -0.90 ▼ | -2.77 | 32,000 | 32,400 | 31,600 | 8,700 | 274,920,000 |
09/10/2015 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,500 | 100 | 3,250,000 |
08/10/2015 | 32,500 | 0.30 ▲ | 0.93 | 32,500 | 32,500 | 32,500 | 600 | 19,500,000 |
07/10/2015 | 32,200 | 0.00 ■■ | 0.00 | 32,200 | 32,200 | 32,200 | 7,400 | 238,280,000 |
06/10/2015 | 32,200 | -0.60 ▼ | -1.83 | 32,700 | 32,700 | 32,200 | 8,100 | 260,820,000 |
05/10/2015 | 32,800 | -0.10 ▼ | -0.30 | 32,600 | 32,800 | 32,600 | 3,100 | 101,680,000 |
02/10/2015 | 32,900 | 1.40 ▲ | 4.44 | 32,100 | 32,900 | 32,000 | 20,000 | 658,000,000 |
01/10/2015 | 31,500 | -0.20 ▼ | -0.63 | 31,800 | 31,800 | 31,200 | 6,100 | 192,150,000 |
30/09/2015 | 31,700 | 0.40 ▲ | 1.28 | 31,700 | 31,700 | 31,200 | 6,435 | 203,989,500 |
29/09/2015 | 31,300 | -0.40 ▼ | -1.26 | 31,300 | 31,600 | 31,200 | 4,200 | 131,460,000 |
28/09/2015 | 31,700 | 0.30 ▲ | 0.96 | 32,000 | 32,000 | 31,700 | 200 | 6,340,000 |
25/09/2015 | 31,400 | -0.30 ▼ | -0.95 | 31,100 | 31,400 | 31,000 | 1,600 | 50,240,000 |
24/09/2015 | 31,700 | 0.30 ▲ | 0.96 | 31,700 | 31,700 | 31,700 | 1,100 | 34,870,000 |
23/09/2015 | 31,400 | 0.00 ■■ | 0.00 | 31,300 | 31,400 | 30,700 | 11,100 | 348,540,000 |
22/09/2015 | 31,400 | -1.40 ▼ | -4.27 | 31,500 | 32,000 | 31,300 | 9,600 | 301,440,000 |
21/09/2015 | 32,800 | 2.00 ▲ | 6.49 | 31,800 | 32,800 | 31,800 | 400 | 13,120,000 |
18/09/2015 | 30,800 | 0.50 ▲ | 1.65 | 30,900 | 30,900 | 30,500 | 6,620 | 203,896,000 |
17/09/2015 | 30,300 | 0.00 ■■ | 0.00 | 30,200 | 30,300 | 30,200 | 900 | 27,270,000 |
16/09/2015 | 30,300 | -0.50 ▼ | -1.62 | 28,600 | 30,300 | 28,600 | 210 | 6,363,000 |
15/09/2015 | 30,800 | 0.40 ▲ | 1.32 | 28,000 | 31,000 | 28,000 | 2,610 | 80,388,000 |
14/09/2015 | 30,400 | 0.40 ▲ | 1.33 | 29,300 | 30,500 | 29,300 | 703 | 21,371,200 |
11/09/2015 | 30,000 | 0.60 ▲ | 2.04 | 29,300 | 32,000 | 29,300 | 21,800 | 654,000,000 |
10/09/2015 | 29,400 | 0.20 ▲ | 0.68 | 29,100 | 29,400 | 28,300 | 4,100 | 120,540,000 |
09/09/2015 | 29,200 | 0.00 ■■ | 0.00 | 29,500 | 29,600 | 29,100 | 18,120 | 529,104,000 |
08/09/2015 | 29,200 | 0.30 ▲ | 1.04 | 29,500 | 29,500 | 29,200 | 1,100 | 32,120,000 |
07/09/2015 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,400 | 28,900 | 3,500 | 101,150,000 |
04/09/2015 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,900 | 3,200 | 92,480,000 |
03/09/2015 | 28,900 | 0.80 ▲ | 2.85 | 28,800 | 28,900 | 28,000 | 23,300 | 673,370,000 |
01/09/2015 | 28,100 | -0.60 ▼ | -2.09 | 28,500 | 28,500 | 28,000 | 12,932 | 363,389,200 |
31/08/2015 | 28,700 | -0.10 ▼ | -0.35 | 29,100 | 29,100 | 28,200 | 5,300 | 152,110,000 |
28/08/2015 | 28,800 | 1.10 ▲ | 3.97 | 28,500 | 29,000 | 28,000 | 4,700 | 135,360,000 |
27/08/2015 | 27,700 | 0.60 ▲ | 2.21 | 27,500 | 27,700 | 27,200 | 20,800 | 576,160,000 |
26/08/2015 | 27,100 | 0.20 ▲ | 0.74 | 26,900 | 27,100 | 26,700 | 26,200 | 710,020,000 |
25/08/2015 | 26,900 | -0.10 ▼ | -0.37 | 26,300 | 27,100 | 26,300 | 10,500 | 282,450,000 |
24/08/2015 | 27,000 | -0.90 ▼ | -3.23 | 27,900 | 27,900 | 26,400 | 42,200 | 1,139,400,000 |
21/08/2015 | 27,900 | -0.40 ▼ | -1.41 | 28,000 | 28,000 | 27,100 | 18,348 | 511,909,200 |
20/08/2015 | 28,300 | -0.70 ▼ | -2.41 | 28,500 | 28,800 | 28,000 | 10,100 | 285,830,000 |
19/08/2015 | 29,000 | -0.10 ▼ | -0.34 | 28,200 | 29,000 | 27,700 | 11,000 | 319,000,000 |
18/08/2015 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 29,000 | 4,000 | 116,400,000 |
17/08/2015 | 29,000 | 0.80 ▲ | 2.84 | 28,200 | 29,400 | 28,100 | 57,700 | 1,673,300,000 |
14/08/2015 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,200 | 28,000 | 38,600 | 1,088,520,000 |
13/08/2015 | 28,100 | 0.20 ▲ | 0.72 | 27,900 | 28,100 | 27,900 | 31,500 | 885,150,000 |
12/08/2015 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,600 | 26,800 | 747,720,000 |
11/08/2015 | 28,000 | -0.20 ▼ | -0.71 | 28,000 | 28,200 | 28,000 | 33,800 | 946,400,000 |
10/08/2015 | 28,200 | -0.20 ▼ | -0.70 | 28,400 | 28,400 | 28,000 | 22,400 | 631,680,000 |
07/08/2015 | 28,400 | -0.30 ▼ | -1.05 | 28,200 | 28,400 | 28,000 | 5,900 | 167,560,000 |
06/08/2015 | 28,700 | 0.40 ▲ | 1.41 | 28,600 | 28,900 | 28,000 | 15,100 | 433,370,000 |
05/08/2015 | 28,300 | 0.30 ▲ | 1.07 | 29,400 | 29,400 | 27,200 | 23,800 | 673,540,000 |
04/08/2015 | 28,000 | 0.40 ▲ | 1.45 | 27,400 | 28,000 | 27,000 | 14,600 | 408,800,000 |
03/08/2015 | 27,600 | -2.00 ▼ | -6.76 | 29,600 | 29,600 | 27,100 | 31,700 | 874,920,000 |
31/07/2015 | 29,600 | 1.20 ▲ | 4.23 | 29,000 | 29,700 | 28,700 | 7,200 | 213,120,000 |
30/07/2015 | 28,400 | -0.30 ▼ | -1.05 | 28,700 | 28,700 | 28,000 | 31,900 | 905,960,000 |
29/07/2015 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,600 | 11,600 | 332,920,000 |
28/07/2015 | 28,700 | 0.00 ■■ | 0.00 | 28,600 | 28,900 | 28,500 | 29,900 | 858,130,000 |
27/07/2015 | 28,700 | -0.30 ▼ | -1.03 | 30,000 | 30,000 | 28,500 | 37,400 | 1,073,380,000 |
24/07/2015 | 29,000 | 1.50 ▲ | 5.45 | 27,800 | 29,000 | 27,700 | 101,030 | 2,929,870,000 |
23/07/2015 | 27,500 | 0.50 ▲ | 1.85 | 27,000 | 28,000 | 27,000 | 57,000 | 1,567,500,000 |
22/07/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,200 | 28,000 | 27,000 | 21,200 | 572,400,000 |
21/07/2015 | 27,000 | -0.50 ▼ | -1.82 | 27,600 | 27,600 | 26,200 | 18,400 | 496,800,000 |
20/07/2015 | 27,500 | 0.00 ■■ | 0.00 | 26,200 | 27,500 | 26,200 | 5,800 | 159,500,000 |
17/07/2015 | 27,500 | -0.40 ▼ | -1.43 | 26,200 | 27,500 | 26,200 | 7,900 | 217,250,000 |
16/07/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
15/07/2015 | 27,900 | 0.00 ■■ | 0.00 | 26,100 | 27,900 | 26,100 | 1,500 | 41,850,000 |
14/07/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
13/07/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
10/07/2015 | 27,900 | 0.90 ▲ | 3.33 | 27,900 | 27,900 | 27,900 | 200 | 5,580,000 |
09/07/2015 | 27,000 | -0.70 ▼ | -2.53 | 26,300 | 27,000 | 26,300 | 3,310 | 89,370,000 |
08/07/2015 | 27,700 | 0.70 ▲ | 2.59 | 28,000 | 28,000 | 26,600 | 8,200 | 227,140,000 |
07/07/2015 | 27,000 | -1.00 ▼ | -3.57 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
06/07/2015 | 28,000 | 0.40 ▲ | 1.45 | 27,900 | 28,000 | 27,900 | 368 | 10,304,000 |
03/07/2015 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
02/07/2015 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
01/07/2015 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
30/06/2015 | 27,600 | -0.10 ▼ | -0.36 | 26,700 | 27,600 | 26,600 | 3,600 | 99,360,000 |
29/06/2015 | 27,700 | 1.20 ▲ | 4.53 | 26,900 | 27,900 | 26,500 | 5,500 | 152,350,000 |
26/06/2015 | 26,500 | 0.10 ▲ | 0.38 | 26,500 | 26,500 | 26,500 | 200 | 5,300,000 |
25/06/2015 | 26,400 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,400 | 4,200 | 110,880,000 |
24/06/2015 | 26,400 | -0.20 ▼ | -0.75 | 26,500 | 26,500 | 26,400 | 3,500 | 92,400,000 |
23/06/2015 | 26,600 | -0.20 ▼ | -0.75 | 26,500 | 26,600 | 26,500 | 1,100 | 29,260,000 |
22/06/2015 | 26,800 | -0.10 ▼ | -0.37 | 26,500 | 26,800 | 26,500 | 4,500 | 120,600,000 |
19/06/2015 | 26,900 | 0.00 ■■ | 0.00 | 26,600 | 26,900 | 26,500 | 9,700 | 260,930,000 |
18/06/2015 | 26,900 | 0.00 ■■ | 0.00 | 26,500 | 26,900 | 26,500 | 4,500 | 121,050,000 |
17/06/2015 | 26,900 | -0.60 ▼ | -2.18 | 26,500 | 26,900 | 26,500 | 800 | 21,520,000 |
16/06/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
15/06/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
12/06/2015 | 27,500 | -0.30 ▼ | -1.08 | 26,400 | 27,500 | 26,400 | 8,500 | 233,750,000 |
11/06/2015 | 27,800 | 0.80 ▲ | 2.96 | 27,300 | 27,800 | 27,300 | 322 | 8,951,600 |
10/06/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
09/06/2015 | 27,000 | 0.90 ▲ | 3.45 | 26,900 | 27,000 | 26,200 | 1,500 | 40,500,000 |
08/06/2015 | 26,100 | -1.20 ▼ | -4.40 | 26,700 | 26,700 | 26,100 | 8,000 | 208,800,000 |
05/06/2015 | 27,300 | 0.40 ▲ | 1.49 | 27,000 | 27,300 | 27,000 | 1,200 | 32,760,000 |
04/06/2015 | 26,900 | -0.10 ▼ | -0.37 | 26,900 | 26,900 | 26,900 | 3,800 | 102,220,000 |
03/06/2015 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 26,900 | 2,100 | 56,700,000 |
02/06/2015 | 27,500 | -0.10 ▼ | -0.36 | 27,000 | 27,500 | 27,000 | 5,100 | 140,250,000 |
01/06/2015 | 27,600 | -0.20 ▼ | -0.72 | 27,300 | 28,900 | 27,000 | 13,500 | 372,600,000 |
29/05/2015 | 27,800 | -0.10 ▼ | -0.36 | 27,000 | 27,900 | 27,000 | 8,500 | 236,300,000 |
28/05/2015 | 27,900 | -0.10 ▼ | -0.36 | 26,500 | 27,900 | 26,500 | 5,000 | 139,500,000 |
27/05/2015 | 28,000 | 1.60 ▲ | 6.06 | 26,500 | 28,000 | 26,300 | 12,200 | 341,600,000 |
26/05/2015 | 26,400 | 0.40 ▲ | 1.54 | 25,600 | 26,400 | 25,600 | 2,100 | 55,440,000 |
25/05/2015 | 26,000 | -0.50 ▼ | -1.89 | 26,500 | 26,500 | 25,600 | 3,700 | 96,200,000 |
22/05/2015 | 26,500 | -0.40 ▼ | -1.49 | 25,800 | 26,500 | 25,600 | 6,200 | 164,300,000 |
21/05/2015 | 26,900 | 0.90 ▲ | 3.46 | 25,800 | 26,900 | 25,800 | 5,300 | 142,570,000 |
20/05/2015 | 26,000 | 0.30 ▲ | 1.17 | 25,100 | 26,000 | 25,000 | 12,600 | 327,600,000 |
19/05/2015 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 26,500 | 25,500 | 12,100 | 310,970,000 |
18/05/2015 | 25,600 | 0.60 ▲ | 2.40 | 26,500 | 27,000 | 25,500 | 6,200 | 158,720,000 |
15/05/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 27,000 | 8,600 | 232,200,000 |
14/05/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 6,000 | 162,000,000 |
13/05/2015 | 27,000 | -0.10 ▼ | -0.37 | 27,700 | 27,700 | 27,000 | 7,436 | 200,772,000 |
12/05/2015 | 27,100 | -0.30 ▼ | -1.09 | 27,000 | 27,300 | 27,000 | 16,300 | 441,730,000 |
11/05/2015 | 27,400 | 0.20 ▲ | 0.74 | 27,500 | 28,100 | 27,000 | 26,300 | 720,620,000 |
08/05/2015 | 27,200 | 0.70 ▲ | 2.64 | 27,200 | 27,400 | 26,500 | 15,200 | 413,440,000 |
07/05/2015 | 26,500 | -0.50 ▼ | -1.85 | 27,000 | 27,500 | 26,500 | 21,100 | 559,150,000 |
06/05/2015 | 27,000 | -0.30 ▼ | -1.10 | 26,900 | 27,000 | 26,900 | 2,500 | 67,500,000 |
05/05/2015 | 27,300 | 0.30 ▲ | 1.11 | 26,500 | 27,500 | 26,500 | 8,800 | 240,240,000 |
04/05/2015 | 27,000 | -0.30 ▼ | -1.10 | 27,000 | 27,000 | 26,500 | 10,200 | 275,400,000 |
27/04/2015 | 27,300 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,000 | 6,400 | 174,720,000 |
24/04/2015 | 27,300 | 0.40 ▲ | 1.49 | 27,200 | 27,500 | 26,900 | 9,100 | 248,430,000 |
23/04/2015 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
22/04/2015 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
21/04/2015 | 26,900 | 0.10 ▲ | 0.37 | 26,900 | 26,900 | 26,900 | 100 | 2,690,000 |
20/04/2015 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
17/04/2015 | 26,800 | -0.10 ▼ | -0.37 | 25,500 | 26,800 | 25,000 | 8,900 | 238,520,000 |
16/04/2015 | 26,900 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,600 | 5,200 | 139,880,000 |
15/04/2015 | 26,900 | -0.60 ▼ | -2.18 | 26,600 | 27,000 | 26,600 | 4,600 | 123,740,000 |
14/04/2015 | 27,500 | -0.20 ▼ | -0.72 | 26,600 | 27,500 | 26,600 | 8,520 | 234,300,000 |
13/04/2015 | 27,700 | 0.90 ▲ | 3.36 | 27,000 | 27,900 | 26,600 | 5,600 | 155,120,000 |
10/04/2015 | 26,800 | 0.50 ▲ | 1.90 | 27,800 | 27,800 | 26,500 | 600 | 16,080,000 |
09/04/2015 | 26,300 | -0.20 ▼ | -0.75 | 27,500 | 27,500 | 26,000 | 6,300 | 165,690,000 |
08/04/2015 | 26,500 | -0.70 ▼ | -2.57 | 26,000 | 26,500 | 26,000 | 2,110 | 55,915,000 |
07/04/2015 | 27,200 | 0.20 ▲ | 0.74 | 27,100 | 27,800 | 27,000 | 900 | 24,480,000 |
06/04/2015 | 27,000 | -0.10 ▼ | -0.37 | 26,900 | 27,300 | 26,100 | 2,820 | 76,140,000 |
03/04/2015 | 27,100 | -0.90 ▼ | -3.21 | 27,200 | 27,400 | 27,100 | 700 | 18,970,000 |
02/04/2015 | 28,000 | 1.10 ▲ | 4.09 | 26,500 | 28,000 | 26,500 | 1,600 | 44,800,000 |
01/04/2015 | 26,900 | 0.20 ▲ | 0.75 | 28,500 | 28,500 | 26,900 | 500 | 13,450,000 |
31/03/2015 | 26,700 | 1.10 ▲ | 4.30 | 25,500 | 27,000 | 25,500 | 5,100 | 136,170,000 |
30/03/2015 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 27,200 | 25,500 | 5,142 | 131,635,200 |
27/03/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
26/03/2015 | 26,000 | 0.20 ▲ | 0.78 | 25,900 | 26,000 | 25,900 | 300 | 7,800,000 |
25/03/2015 | 25,800 | 0.30 ▲ | 1.18 | 25,500 | 25,800 | 25,500 | 3,048 | 78,638,400 |
24/03/2015 | 25,500 | -2.00 ▼ | -7.27 | 25,500 | 25,500 | 25,500 | 1,500 | 38,250,000 |
23/03/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
20/03/2015 | 27,500 | 2.10 ▲ | 8.27 | 25,400 | 27,500 | 25,400 | 2,900 | 79,750,000 |
19/03/2015 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,500 | 25,400 | 5,700 | 144,780,000 |
18/03/2015 | 25,400 | -0.20 ▼ | -0.78 | 25,100 | 25,500 | 25,100 | 3,500 | 88,900,000 |
17/03/2015 | 25,600 | 0.30 ▲ | 1.19 | 25,000 | 25,600 | 25,000 | 4,200 | 107,520,000 |
16/03/2015 | 25,300 | -0.10 ▼ | -0.39 | 26,000 | 26,500 | 25,000 | 12,600 | 318,780,000 |
13/03/2015 | 25,400 | -0.80 ▼ | -3.05 | 26,200 | 26,300 | 25,000 | 17,500 | 444,500,000 |
12/03/2015 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
11/03/2015 | 26,200 | 0.10 ▲ | 0.38 | 26,200 | 26,300 | 26,200 | 1,100 | 28,820,000 |
10/03/2015 | 26,100 | -0.10 ▼ | -0.38 | 25,800 | 26,100 | 25,000 | 6,600 | 172,260,000 |
09/03/2015 | 26,200 | -0.20 ▼ | -0.76 | 26,300 | 26,300 | 26,000 | 5,000 | 131,000,000 |
06/03/2015 | 26,400 | -0.50 ▼ | -1.86 | 26,500 | 26,500 | 26,000 | 6,700 | 176,880,000 |
05/03/2015 | 26,900 | -0.20 ▼ | -0.74 | 26,100 | 26,900 | 26,000 | 4,100 | 110,290,000 |
04/03/2015 | 27,100 | 0.40 ▲ | 1.50 | 26,200 | 27,300 | 25,700 | 7,600 | 205,960,000 |
03/03/2015 | 26,700 | -0.70 ▼ | -2.55 | 26,800 | 27,000 | 26,000 | 19,420 | 518,514,000 |
02/03/2015 | 27,400 | 0.00 ■■ | 0.00 | 26,100 | 27,400 | 26,100 | 3,800 | 104,120,000 |
27/02/2015 | 27,400 | -0.10 ▼ | -0.36 | 26,100 | 27,400 | 26,000 | 4,600 | 126,040,000 |
26/02/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
25/02/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
24/02/2015 | 27,500 | 0.70 ▲ | 2.61 | 27,500 | 27,500 | 27,500 | 500 | 13,750,000 |
13/02/2015 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 200 | 5,360,000 |
12/02/2015 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
11/02/2015 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
10/02/2015 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
09/02/2015 | 26,800 | 1.10 ▲ | 4.28 | 25,500 | 27,400 | 25,500 | 5,700 | 152,760,000 |
06/02/2015 | 25,700 | -0.80 ▼ | -3.02 | 25,800 | 25,800 | 25,700 | 6,800 | 174,760,000 |
05/02/2015 | 26,500 | -0.90 ▼ | -3.28 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
04/02/2015 | 27,400 | 0.80 ▲ | 3.01 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
03/02/2015 | 26,600 | -0.30 ▼ | -1.12 | 26,000 | 26,800 | 26,000 | 4,326 | 115,071,600 |
02/02/2015 | 26,900 | 0.40 ▲ | 1.51 | 26,000 | 26,900 | 26,000 | 6,000 | 161,400,000 |
30/01/2015 | 26,500 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,000 | 5,358 | 141,987,000 |
29/01/2015 | 26,500 | -0.60 ▼ | -2.21 | 27,000 | 27,000 | 26,000 | 4,800 | 127,200,000 |
28/01/2015 | 27,100 | 0.00 ■■ | 0.00 | 24,400 | 27,800 | 24,400 | 1,200 | 32,520,000 |
27/01/2015 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,000 | 4,100 | 111,110,000 |
26/01/2015 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
23/01/2015 | 27,100 | -0.40 ▼ | -1.45 | 25,800 | 27,100 | 25,800 | 700 | 18,970,000 |
22/01/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
21/01/2015 | 27,500 | 1.50 ▲ | 5.77 | 25,400 | 27,500 | 25,400 | 6,800 | 187,000,000 |
20/01/2015 | 26,000 | -0.40 ▼ | -1.52 | 25,700 | 26,000 | 25,700 | 3,700 | 96,200,000 |
19/01/2015 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
16/01/2015 | 26,400 | -0.50 ▼ | -1.86 | 26,000 | 26,400 | 26,000 | 4,100 | 108,240,000 |
15/01/2015 | 26,900 | 0.90 ▲ | 3.46 | 26,000 | 26,900 | 26,000 | 900 | 24,210,000 |
14/01/2015 | 26,000 | 0.10 ▲ | 0.39 | 25,600 | 26,000 | 25,600 | 4,500 | 117,000,000 |
13/01/2015 | 25,900 | -2.30 ▼ | -8.16 | 25,900 | 26,200 | 25,900 | 4,100 | 106,190,000 |
12/01/2015 | 28,200 | 2.50 ▲ | 9.73 | 25,900 | 28,200 | 25,900 | 2,000 | 56,400,000 |
09/01/2015 | 25,700 | 0.30 ▲ | 1.18 | 25,700 | 25,700 | 25,700 | 110 | 2,827,000 |
08/01/2015 | 25,400 | -0.10 ▼ | -0.39 | 25,000 | 25,400 | 25,000 | 300 | 7,620,000 |
07/01/2015 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 200 | 5,100,000 |
06/01/2015 | 25,500 | 0.70 ▲ | 2.82 | 24,800 | 25,500 | 24,800 | 1,900 | 48,450,000 |
05/01/2015 | 24,800 | -1.10 ▼ | -4.25 | 25,500 | 25,500 | 24,800 | 9,400 | 233,120,000 |
31/12/2014 | 25,900 | 1.10 ▲ | 4.44 | 25,900 | 25,900 | 25,900 | 100 | 2,590,000 |
30/12/2014 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 5,400 | 133,920,000 |
29/12/2014 | 24,800 | -0.20 ▼ | -0.80 | 24,800 | 24,800 | 24,800 | 300 | 7,440,000 |
26/12/2014 | 25,000 | -0.40 ▼ | -1.57 | 25,000 | 25,000 | 25,000 | 4,200 | 105,000,000 |
25/12/2014 | 25,400 | -0.60 ▼ | -2.31 | 26,000 | 26,000 | 25,200 | 1,300 | 33,020,000 |
24/12/2014 | 26,000 | 0.80 ▲ | 3.17 | 26,700 | 26,700 | 25,200 | 5,500 | 143,000,000 |
23/12/2014 | 25,200 | -0.60 ▼ | -2.33 | 25,600 | 25,800 | 25,200 | 5,700 | 143,640,000 |
22/12/2014 | 25,800 | -0.90 ▼ | -3.37 | 26,000 | 26,000 | 25,800 | 8,000 | 206,400,000 |
19/12/2014 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
18/12/2014 | 26,700 | 2.20 ▲ | 8.98 | 24,100 | 26,700 | 24,100 | 6,300 | 168,210,000 |
17/12/2014 | 24,500 | -0.40 ▼ | -1.61 | 26,100 | 26,100 | 24,100 | 5,500 | 134,750,000 |
16/12/2014 | 24,900 | 0.90 ▲ | 3.75 | 24,500 | 26,400 | 24,500 | 2,000 | 49,800,000 |
15/12/2014 | 24,000 | -0.40 ▼ | -1.64 | 24,100 | 24,100 | 24,000 | 8,000 | 192,000,000 |
12/12/2014 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
11/12/2014 | 24,400 | 0.10 ▲ | 0.41 | 24,400 | 24,400 | 24,400 | 500 | 12,200,000 |
10/12/2014 | 24,300 | 0.30 ▲ | 1.25 | 24,000 | 24,300 | 24,000 | 4,500 | 109,350,000 |
09/12/2014 | 24,000 | -0.10 ▼ | -0.41 | 24,100 | 24,100 | 24,000 | 9,500 | 228,000,000 |
08/12/2014 | 24,100 | -1.40 ▼ | -5.49 | 24,500 | 24,500 | 24,100 | 4,700 | 113,270,000 |
05/12/2014 | 25,500 | 1.40 ▲ | 5.81 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
04/12/2014 | 24,100 | -0.10 ▼ | -0.41 | 24,300 | 24,900 | 24,100 | 3,100 | 74,710,000 |
03/12/2014 | 24,200 | 0.00 ■■ | 0.00 | 24,100 | 24,200 | 24,100 | 2,500 | 60,500,000 |
02/12/2014 | 24,200 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 2,100 | 50,820,000 |
01/12/2014 | 24,200 | -0.10 ▼ | -0.41 | 24,200 | 24,200 | 23,600 | 18,800 | 454,960,000 |
28/11/2014 | 24,300 | 0.30 ▲ | 1.25 | 24,200 | 24,300 | 24,200 | 1,500 | 36,450,000 |
27/11/2014 | 24,000 | -0.30 ▼ | -1.23 | 24,000 | 24,000 | 24,000 | 11,300 | 271,200,000 |
26/11/2014 | 24,300 | 0.00 ■■ | 0.00 | 24,000 | 24,300 | 24,000 | 6,600 | 160,380,000 |
25/11/2014 | 24,300 | 0.10 ▲ | 0.41 | 24,100 | 24,300 | 24,000 | 2,400 | 58,320,000 |
24/11/2014 | 24,200 | -0.50 ▼ | -2.02 | 24,200 | 24,200 | 24,200 | 4,200 | 101,640,000 |
21/11/2014 | 24,700 | 0.30 ▲ | 1.23 | 24,900 | 25,000 | 24,200 | 5,800 | 143,260,000 |
20/11/2014 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,200 | 6,400 | 156,160,000 |
19/11/2014 | 24,400 | 0.40 ▲ | 1.67 | 24,500 | 24,500 | 24,400 | 2,000 | 48,800,000 |
18/11/2014 | 24,000 | -0.70 ▼ | -2.83 | 25,000 | 25,000 | 24,000 | 22,200 | 532,800,000 |
17/11/2014 | 24,700 | 0.70 ▲ | 2.92 | 24,000 | 25,000 | 24,000 | 16,000 | 395,200,000 |
14/11/2014 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 24,000 | 23,200 | 556,800,000 |
13/11/2014 | 24,000 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,000 | 9,300 | 223,200,000 |
12/11/2014 | 24,000 | -0.40 ▼ | -1.64 | 24,200 | 24,400 | 24,000 | 12,700 | 304,800,000 |
11/11/2014 | 24,400 | 0.20 ▲ | 0.83 | 24,200 | 24,400 | 24,200 | 3,600 | 87,840,000 |
10/11/2014 | 24,200 | 0.20 ▲ | 0.83 | 24,200 | 24,200 | 24,100 | 1,200 | 29,040,000 |
07/11/2014 | 24,000 | -0.50 ▼ | -2.04 | 24,700 | 24,700 | 24,000 | 35,100 | 842,400,000 |
06/11/2014 | 24,500 | 0.10 ▲ | 0.41 | 24,300 | 24,500 | 24,300 | 4,500 | 110,250,000 |
05/11/2014 | 24,400 | -0.30 ▼ | -1.21 | 24,500 | 24,500 | 24,300 | 5,000 | 122,000,000 |
04/11/2014 | 24,700 | 0.00 ■■ | 0.00 | 24,500 | 24,700 | 24,500 | 3,700 | 91,390,000 |
03/11/2014 | 24,700 | 0.10 ▲ | 0.41 | 25,000 | 25,000 | 24,000 | 15,300 | 377,910,000 |
31/10/2014 | 24,600 | -0.20 ▼ | -0.81 | 24,700 | 24,700 | 24,400 | 5,800 | 142,680,000 |
30/10/2014 | 24,800 | 0.60 ▲ | 2.48 | 24,200 | 24,900 | 23,600 | 12,948 | 321,110,400 |
29/10/2014 | 24,200 | -1.80 ▼ | -6.92 | 24,500 | 24,500 | 24,200 | 8,800 | 212,960,000 |
28/10/2014 | 26,000 | 0.30 ▲ | 1.17 | 25,800 | 27,000 | 24,400 | 12,700 | 330,200,000 |
27/10/2014 | 25,700 | 1.10 ▲ | 4.47 | 24,600 | 26,000 | 24,500 | 9,700 | 249,290,000 |
24/10/2014 | 24,600 | -0.70 ▼ | -2.77 | 24,600 | 24,600 | 24,500 | 2,306 | 56,727,600 |
23/10/2014 | 25,300 | 0.40 ▲ | 1.61 | 24,500 | 25,300 | 24,100 | 500 | 12,650,000 |
22/10/2014 | 24,900 | 1.20 ▲ | 5.06 | 24,100 | 25,000 | 24,100 | 28,107 | 699,864,300 |
21/10/2014 | 23,700 | -1.50 ▼ | -5.95 | 25,200 | 25,200 | 23,700 | 16,800 | 398,160,000 |
20/10/2014 | 25,200 | -0.40 ▼ | -1.56 | 25,500 | 25,500 | 25,200 | 17,800 | 448,560,000 |
17/10/2014 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,600 | 25,300 | 9,100 | 232,960,000 |
16/10/2014 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 26,000 | 25,500 | 5,600 | 142,800,000 |
15/10/2014 | 26,000 | 0.10 ▲ | 0.39 | 25,900 | 26,000 | 25,500 | 7,400 | 192,400,000 |
14/10/2014 | 25,900 | -0.10 ▼ | -0.38 | 26,000 | 26,100 | 25,900 | 5,900 | 152,810,000 |
13/10/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 13,900 | 361,400,000 |
10/10/2014 | 26,000 | -0.20 ▼ | -0.76 | 26,100 | 26,100 | 26,000 | 20,700 | 538,200,000 |
09/10/2014 | 26,200 | -0.30 ▼ | -1.13 | 26,200 | 26,200 | 26,000 | 22,900 | 599,980,000 |
08/10/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,100 | 26,500 | 26,000 | 25,300 | 670,450,000 |
07/10/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,000 | 13,400 | 355,100,000 |
06/10/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,900 | 26,500 | 11,219 | 297,303,500 |
03/10/2014 | 26,500 | -0.20 ▼ | -0.75 | 26,700 | 26,700 | 26,500 | 13,300 | 352,450,000 |
02/10/2014 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,800 | 26,500 | 5,300 | 141,510,000 |
01/10/2014 | 26,700 | -0.20 ▼ | -0.74 | 26,900 | 26,900 | 26,700 | 7,200 | 192,240,000 |
30/09/2014 | 26,900 | -0.60 ▼ | -2.18 | 27,000 | 27,000 | 26,900 | 6,100 | 164,090,000 |
29/09/2014 | 27,500 | 0.20 ▲ | 0.73 | 26,800 | 27,500 | 26,800 | 5,807 | 159,692,500 |
26/09/2014 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,500 | 26,800 | 3,700 | 101,010,000 |
25/09/2014 | 27,500 | 0.70 ▲ | 2.61 | 27,000 | 27,500 | 27,000 | 1,200 | 33,000,000 |
24/09/2014 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
23/09/2014 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 100 | 2,680,000 |
22/09/2014 | 26,800 | -0.20 ▼ | -0.74 | 26,900 | 27,000 | 26,000 | 4,300 | 115,240,000 |
19/09/2014 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,900 | 5,400 | 145,800,000 |
18/09/2014 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 3,500 | 94,150,000 |
17/09/2014 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,900 | 3,000 | 80,700,000 |
16/09/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,700 | 9,500 | 256,500,000 |
15/09/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,800 | 6,602 | 178,254,000 |
12/09/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,800 | 16,400 | 442,800,000 |
11/09/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,000 | 2,800 | 75,600,000 |
10/09/2014 | 27,000 | 0.20 ▲ | 0.75 | 26,800 | 27,100 | 26,800 | 14,000 | 378,000,000 |
09/09/2014 | 26,800 | -0.30 ▼ | -1.11 | 27,100 | 27,100 | 26,800 | 8,800 | 235,840,000 |
08/09/2014 | 27,100 | 0.00 ■■ | 0.00 | 27,000 | 27,200 | 26,800 | 7,400 | 200,540,000 |
05/09/2014 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,200 | 27,000 | 5,500 | 149,050,000 |
04/09/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 4,700 | 126,900,000 |
03/09/2014 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,900 | 4,700 | 126,900,000 |
29/08/2014 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,900 | 15,400 | 414,260,000 |
28/08/2014 | 27,000 | 0.20 ▲ | 0.75 | 26,800 | 27,000 | 26,800 | 1,100 | 29,700,000 |
27/08/2014 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 2,600 | 69,680,000 |
26/08/2014 | 26,800 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,800 | 16,400 | 439,520,000 |
25/08/2014 | 26,800 | -0.20 ▼ | -0.74 | 27,200 | 27,200 | 26,800 | 8,100 | 217,080,000 |
22/08/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
21/08/2014 | 27,000 | 0.40 ▲ | 1.50 | 26,900 | 27,000 | 26,900 | 13,200 | 356,400,000 |
20/08/2014 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 200 | 5,320,000 |
19/08/2014 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,800 | 26,500 | 2,400 | 63,840,000 |
18/08/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 11,900 | 315,350,000 |
15/08/2014 | 26,500 | -0.30 ▼ | -1.12 | 26,500 | 26,500 | 26,500 | 8,000 | 212,000,000 |
14/08/2014 | 26,800 | 0.30 ▲ | 1.13 | 26,500 | 27,000 | 26,500 | 4,200 | 112,560,000 |
13/08/2014 | 26,500 | 0.10 ▲ | 0.38 | 26,200 | 26,500 | 26,200 | 900 | 23,850,000 |
12/08/2014 | 26,400 | 0.10 ▲ | 0.38 | 26,400 | 26,400 | 26,400 | 100 | 2,640,000 |
11/08/2014 | 26,300 | -0.30 ▼ | -1.13 | 26,200 | 26,700 | 26,200 | 5,100 | 134,130,000 |
08/08/2014 | 26,600 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,200 | 2,922 | 77,725,200 |
07/08/2014 | 26,600 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,500 | 3,500 | 93,100,000 |
06/08/2014 | 26,600 | 0.10 ▲ | 0.38 | 26,600 | 26,700 | 26,600 | 2,048 | 54,476,800 |
05/08/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 1,900 | 50,350,000 |
04/08/2014 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,900 | 26,500 | 5,800 | 153,700,000 |
01/08/2014 | 26,600 | -0.30 ▼ | -1.12 | 26,600 | 26,600 | 26,600 | 400 | 10,640,000 |
31/07/2014 | 26,900 | 0.30 ▲ | 1.13 | 26,900 | 26,900 | 26,500 | 4,200 | 112,980,000 |
30/07/2014 | 26,600 | -0.40 ▼ | -1.48 | 26,700 | 26,700 | 26,600 | 300 | 7,980,000 |
29/07/2014 | 27,000 | 0.80 ▲ | 3.05 | 26,600 | 27,000 | 26,600 | 4,000 | 108,000,000 |
28/07/2014 | 26,200 | -0.60 ▼ | -2.24 | 26,500 | 26,500 | 26,200 | 4,100 | 107,420,000 |
25/07/2014 | 26,800 | -0.20 ▼ | -0.74 | 27,000 | 27,000 | 26,800 | 2,400 | 64,320,000 |
24/07/2014 | 27,000 | 0.10 ▲ | 0.37 | 27,000 | 27,100 | 26,900 | 6,500 | 175,500,000 |
23/07/2014 | 26,900 | -0.20 ▼ | -0.74 | 27,000 | 27,000 | 26,900 | 3,500 | 94,150,000 |
22/07/2014 | 27,100 | -0.20 ▼ | -0.73 | 27,300 | 27,300 | 27,000 | 11,500 | 311,650,000 |
21/07/2014 | 27,300 | -0.40 ▼ | -1.44 | 27,600 | 27,800 | 27,300 | 6,100 | 166,530,000 |
18/07/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,600 | 27,700 | 27,500 | 14,400 | 398,880,000 |
17/07/2014 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 100 | 2,770,000 |
16/07/2014 | 27,700 | 0.10 ▲ | 0.36 | 27,500 | 27,900 | 27,500 | 8,300 | 229,910,000 |
15/07/2014 | 27,600 | -0.60 ▼ | -2.13 | 28,000 | 28,000 | 27,500 | 8,300 | 229,080,000 |
14/07/2014 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 28,200 | 100 | 2,820,000 |
11/07/2014 | 28,200 | -0.10 ▼ | -0.35 | 28,400 | 28,400 | 28,200 | 4,800 | 135,360,000 |
10/07/2014 | 28,300 | -0.20 ▼ | -0.70 | 28,500 | 28,500 | 28,200 | 500 | 14,150,000 |
09/07/2014 | 28,500 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,500 | 1,300 | 37,050,000 |
08/07/2014 | 28,500 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,500 | 4,710 | 134,235,000 |
07/07/2014 | 28,500 | -0.30 ▼ | -1.04 | 28,600 | 28,600 | 28,500 | 200 | 5,700,000 |
04/07/2014 | 28,800 | -0.50 ▼ | -1.71 | 29,200 | 29,200 | 28,700 | 1,000 | 28,800,000 |
03/07/2014 | 29,300 | -1.00 ▼ | -3.30 | 30,000 | 30,000 | 29,300 | 300 | 8,790,000 |
02/07/2014 | 30,300 | 1.40 ▲ | 4.84 | 28,500 | 30,300 | 28,500 | 1,800 | 54,540,000 |
01/07/2014 | 28,900 | 0.70 ▲ | 2.48 | 28,100 | 28,900 | 28,100 | 2,200 | 63,580,000 |
30/06/2014 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,200 | 28,100 | 1,500 | 42,300,000 |
27/06/2014 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 28,100 | 1,200 | 33,720,000 |
26/06/2014 | 28,100 | -0.50 ▼ | -1.75 | 28,500 | 28,500 | 28,100 | 2,400 | 67,440,000 |
25/06/2014 | 28,600 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,300 | 1,800 | 51,480,000 |
24/06/2014 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,700 | 0 | 0 |
23/06/2014 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,700 | 0 | 0 |
20/06/2014 | 28,700 | -0.20 ▼ | -0.69 | 28,300 | 28,700 | 28,200 | 2,100 | 60,270,000 |
19/06/2014 | 28,900 | 0.40 ▲ | 1.40 | 28,900 | 28,900 | 28,900 | 100 | 2,890,000 |
18/06/2014 | 28,500 | -0.50 ▼ | -1.72 | 28,500 | 28,500 | 28,500 | 1,700 | 48,450,000 |
17/06/2014 | 29,000 | -0.60 ▼ | -2.03 | 29,000 | 29,000 | 28,500 | 3,200 | 92,800,000 |
16/06/2014 | 29,600 | -0.90 ▼ | -2.95 | 29,000 | 29,600 | 28,600 | 2,200 | 65,120,000 |
13/06/2014 | 30,500 | 2.10 ▲ | 7.39 | 28,400 | 30,900 | 28,400 | 5,950 | 181,475,000 |
12/06/2014 | 28,400 | -0.60 ▼ | -2.07 | 29,000 | 29,000 | 28,400 | 3,000 | 85,200,000 |
11/06/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,000 | 4,000 | 116,000,000 |
10/06/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 600 | 17,400,000 |
09/06/2014 | 29,000 | -0.90 ▼ | -3.01 | 30,400 | 30,400 | 29,000 | 4,700 | 136,300,000 |
06/06/2014 | 29,900 | 1.30 ▲ | 4.55 | 29,000 | 30,500 | 29,000 | 1,300 | 38,870,000 |
05/06/2014 | 28,600 | -2.00 ▼ | -6.54 | 30,000 | 30,500 | 28,000 | 7,800 | 223,080,000 |
04/06/2014 | 30,600 | -2.00 ▼ | -6.13 | 31,200 | 31,200 | 30,600 | 4,200 | 128,520,000 |
03/06/2014 | 32,600 | -0.20 ▼ | -0.61 | 31,700 | 32,600 | 31,500 | 1,600 | 52,160,000 |
02/06/2014 | 32,800 | -0.20 ▼ | -0.61 | 33,000 | 33,000 | 32,000 | 3,200 | 104,960,000 |
30/05/2014 | 33,000 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 31,600 | 7,800 | 257,400,000 |
29/05/2014 | 33,000 | 1.70 ▲ | 5.43 | 34,400 | 34,400 | 31,000 | 15,407 | 508,431,000 |
28/05/2014 | 65,000 | -1.00 ▼ | -1.52 | 66,000 | 66,000 | 64,000 | 7,800 | 507,000,000 |
27/05/2014 | 66,000 | 0.50 ▲ | 0.76 | 66,000 | 66,300 | 65,100 | 18,300 | 1,207,800,000 |
26/05/2014 | 65,500 | 5.00 ▲ | 8.26 | 60,900 | 66,300 | 60,800 | 28,024 | 1,835,572,000 |
23/05/2014 | 60,500 | 0.50 ▲ | 0.83 | 61,800 | 61,800 | 60,000 | 5,000 | 302,500,000 |
22/05/2014 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 61,800 | 60,000 | 12,000 | 720,000,000 |
21/05/2014 | 60,000 | -0.50 ▼ | -0.83 | 60,000 | 60,000 | 60,000 | 124 | 7,440,000 |
20/05/2014 | 60,500 | 0.00 ■■ | 0.00 | 62,000 | 63,500 | 60,500 | 6,200 | 375,100,000 |
19/05/2014 | 60,500 | 5.40 ▲ | 9.80 | 60,000 | 60,500 | 57,000 | 4,000 | 242,000,000 |
16/05/2014 | 55,100 | 0.00 ■■ | 0.00 | 55,100 | 55,100 | 55,100 | 1,300 | 71,630,000 |
15/05/2014 | 55,100 | 0.00 ■■ | 0.00 | 55,100 | 56,000 | 54,000 | 1,300 | 71,630,000 |
14/05/2014 | 55,100 | -0.80 ▼ | -1.43 | 55,800 | 55,900 | 55,100 | 2,950 | 162,545,000 |
13/05/2014 | 55,900 | 3.80 ▲ | 7.29 | 55,900 | 55,900 | 55,900 | 344 | 19,229,600 |
12/05/2014 | 52,100 | -3.50 ▼ | -6.29 | 55,100 | 57,500 | 52,100 | 8,630 | 449,623,000 |
09/05/2014 | 55,600 | 0.50 ▲ | 0.91 | 57,900 | 57,900 | 55,600 | 1,661 | 92,351,600 |
08/05/2014 | 55,100 | -3.90 ▼ | -6.61 | 58,100 | 58,100 | 55,000 | 3,900 | 214,890,000 |
07/05/2014 | 59,000 | -1.10 ▼ | -1.83 | 60,100 | 61,000 | 59,000 | 2,800 | 165,200,000 |
06/05/2014 | 60,100 | -1.70 ▼ | -2.75 | 59,600 | 60,100 | 59,300 | 3,900 | 234,390,000 |
05/05/2014 | 61,800 | 0.00 ■■ | 0.00 | 59,600 | 61,800 | 59,600 | 2,190 | 135,342,000 |
29/04/2014 | 61,800 | 0.40 ▲ | 0.65 | 61,000 | 61,800 | 61,000 | 300 | 18,540,000 |
28/04/2014 | 61,400 | -2.60 ▼ | -4.06 | 58,200 | 61,400 | 58,000 | 4,279 | 262,730,600 |
25/04/2014 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 0 | 0 |
24/04/2014 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 64,000 | 0 | 0 |
23/04/2014 | 64,000 | 2.10 ▲ | 3.39 | 60,000 | 64,000 | 60,000 | 600 | 38,400,000 |
22/04/2014 | 61,900 | -1.10 ▼ | -1.75 | 62,000 | 62,000 | 60,000 | 4,490 | 277,931,000 |
21/04/2014 | 63,000 | -0.60 ▼ | -0.94 | 63,000 | 63,000 | 63,000 | 100 | 6,300,000 |
18/04/2014 | 63,600 | -0.40 ▼ | -0.62 | 63,400 | 63,600 | 63,000 | 2,800 | 178,080,000 |
17/04/2014 | 64,000 | -0.90 ▼ | -1.39 | 59,600 | 64,800 | 59,600 | 3,295 | 210,880,000 |
16/04/2014 | 64,900 | 0.00 ■■ | 0.00 | 64,900 | 64,900 | 64,900 | 0 | 0 |
15/04/2014 | 64,900 | -0.10 ▼ | -0.15 | 64,000 | 64,900 | 64,000 | 2,100 | 136,290,000 |
14/04/2014 | 65,000 | 0.00 ■■ | 0.00 | 65,000 | 67,000 | 64,000 | 3,500 | 227,500,000 |
11/04/2014 | 65,000 | -0.60 ▼ | -0.91 | 65,700 | 65,700 | 65,000 | 5,400 | 351,000,000 |
10/04/2014 | 65,600 | 0.60 ▲ | 0.92 | 66,500 | 67,000 | 65,300 | 2,615 | 171,544,000 |
08/04/2014 | 65,000 | 5.00 ▲ | 8.33 | 60,500 | 65,000 | 60,500 | 3,910 | 254,150,000 |
07/04/2014 | 60,000 | 0.00 ■■ | 0.00 | 61,000 | 63,000 | 60,000 | 1,400 | 84,000,000 |
04/04/2014 | 60,000 | 1.90 ▲ | 3.27 | 58,600 | 60,000 | 58,600 | 900 | 54,000,000 |
03/04/2014 | 58,100 | 0.10 ▲ | 0.17 | 57,400 | 58,900 | 57,000 | 3,400 | 197,540,000 |
02/04/2014 | 58,000 | 3.00 ▲ | 5.45 | 60,000 | 60,000 | 58,000 | 200 | 11,600,000 |
01/04/2014 | 55,000 | -2.40 ▼ | -4.18 | 56,000 | 56,000 | 55,000 | 600 | 33,000,000 |
31/03/2014 | 57,400 | -2.50 ▼ | -4.17 | 58,400 | 58,400 | 56,100 | 1,100 | 63,140,000 |
28/03/2014 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 59,900 | 59,900 | 210 | 12,579,000 |
27/03/2014 | 59,900 | 0.00 ■■ | 0.00 | 58,000 | 59,900 | 58,000 | 212 | 12,698,800 |
26/03/2014 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 59,900 | 59,900 | 0 | 0 |
25/03/2014 | 59,900 | 0.00 ■■ | 0.00 | 57,500 | 59,900 | 57,500 | 1,289 | 77,211,100 |
24/03/2014 | 59,900 | -3.00 ▼ | -4.77 | 60,000 | 60,000 | 57,500 | 1,600 | 95,840,000 |
21/03/2014 | 62,900 | 0.00 ■■ | 0.00 | 62,900 | 62,900 | 62,900 | 0 | 0 |
20/03/2014 | 62,900 | 2.20 ▲ | 3.62 | 61,000 | 62,900 | 60,000 | 4,521 | 284,370,900 |
19/03/2014 | 60,700 | 5.20 ▲ | 9.37 | 55,900 | 61,000 | 55,900 | 13,600 | 825,520,000 |
18/03/2014 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 2,000 | 111,000,000 |
17/03/2014 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 0 | 0 |
14/03/2014 | 55,500 | 0.00 ■■ | 0.00 | 55,000 | 55,500 | 55,000 | 300 | 16,650,000 |
13/03/2014 | 55,500 | 0.50 ▲ | 0.91 | 55,000 | 55,500 | 54,700 | 400 | 22,200,000 |
12/03/2014 | 55,000 | -1.10 ▼ | -1.96 | 55,000 | 56,000 | 55,000 | 1,800 | 99,000,000 |
11/03/2014 | 56,100 | -0.80 ▼ | -1.41 | 55,200 | 56,100 | 55,000 | 5,000 | 280,500,000 |
10/03/2014 | 56,900 | -0.10 ▼ | -0.18 | 57,000 | 57,000 | 54,600 | 500 | 28,450,000 |
07/03/2014 | 57,000 | -0.10 ▼ | -0.18 | 56,000 | 57,000 | 55,100 | 400 | 22,800,000 |
06/03/2014 | 57,100 | -0.70 ▼ | -1.21 | 57,100 | 57,100 | 57,100 | 300 | 17,130,000 |
05/03/2014 | 57,800 | 0.00 ■■ | 0.00 | 57,800 | 57,800 | 57,800 | 0 | 0 |
04/03/2014 | 57,800 | 0.00 ■■ | 0.00 | 57,800 | 57,800 | 57,800 | 0 | 0 |
03/03/2014 | 57,800 | -0.70 ▼ | -1.20 | 55,000 | 57,900 | 54,200 | 1,618 | 93,520,400 |
28/02/2014 | 58,500 | -0.50 ▼ | -0.85 | 61,000 | 61,000 | 53,100 | 4,100 | 239,850,000 |
27/02/2014 | 59,000 | 4.50 ▲ | 8.26 | 53,700 | 59,000 | 53,000 | 9,700 | 572,300,000 |
26/02/2014 | 54,500 | -1.50 ▼ | -2.68 | 55,000 | 55,100 | 54,500 | 1,900 | 103,550,000 |
25/02/2014 | 56,000 | -1.00 ▼ | -1.75 | 55,700 | 56,000 | 55,000 | 1,100 | 61,600,000 |
24/02/2014 | 57,000 | -0.30 ▼ | -0.52 | 56,300 | 57,000 | 56,000 | 600 | 34,200,000 |
21/02/2014 | 57,300 | 0.40 ▲ | 0.70 | 56,000 | 57,300 | 56,000 | 300 | 17,190,000 |
20/02/2014 | 56,900 | -0.50 ▼ | -0.87 | 57,000 | 57,000 | 51,700 | 2,500 | 142,250,000 |
19/02/2014 | 57,400 | -1.10 ▼ | -1.88 | 58,000 | 58,000 | 57,400 | 900 | 51,660,000 |
18/02/2014 | 58,500 | -0.20 ▼ | -0.34 | 58,000 | 58,500 | 57,300 | 1,400 | 81,900,000 |
17/02/2014 | 58,700 | -0.20 ▼ | -0.34 | 58,000 | 58,700 | 58,000 | 1,200 | 70,440,000 |
14/02/2014 | 58,900 | 0.00 ■■ | 0.00 | 58,900 | 58,900 | 58,900 | 0 | 0 |
13/02/2014 | 58,900 | -4.00 ▼ | -6.36 | 58,500 | 58,900 | 58,300 | 1,400 | 82,460,000 |
12/02/2014 | 62,900 | 2.20 ▲ | 3.62 | 64,300 | 64,300 | 62,900 | 809 | 50,886,100 |
11/02/2014 | 60,700 | -2.70 ▼ | -4.26 | 58,000 | 62,900 | 57,900 | 3,400 | 206,380,000 |
10/02/2014 | 63,400 | -0.40 ▼ | -0.63 | 58,000 | 63,400 | 58,000 | 500 | 31,700,000 |
07/02/2014 | 63,800 | -0.60 ▼ | -0.93 | 59,000 | 63,800 | 58,000 | 2,100 | 133,980,000 |
06/02/2014 | 64,400 | 0.00 ■■ | 0.00 | 64,400 | 64,400 | 64,400 | 0 | 0 |
27/01/2014 | 64,400 | -0.50 ▼ | -0.77 | 61,000 | 64,400 | 58,500 | 4,400 | 283,360,000 |
24/01/2014 | 64,900 | 0.00 ■■ | 0.00 | 64,900 | 64,900 | 64,900 | 16 | 1,038,400 |
23/01/2014 | 64,900 | 2.00 ▲ | 3.18 | 62,000 | 64,900 | 62,000 | 400 | 25,960,000 |
22/01/2014 | 62,900 | 0.00 ■■ | 0.00 | 62,900 | 62,900 | 62,900 | 0 | 0 |
21/01/2014 | 62,900 | -5.10 ▼ | -7.50 | 65,000 | 67,500 | 61,200 | 4,800 | 301,920,000 |
20/01/2014 | 68,000 | 2.10 ▲ | 3.19 | 68,000 | 68,000 | 68,000 | 100 | 6,800,000 |
17/01/2014 | 65,900 | 2.50 ▲ | 3.94 | 65,900 | 65,900 | 65,900 | 400 | 26,360,000 |
16/01/2014 | 63,400 | -1.40 ▼ | -2.16 | 65,000 | 66,000 | 62,000 | 2,000 | 126,800,000 |
15/01/2014 | 64,800 | 2.00 ▲ | 3.18 | 64,800 | 64,800 | 64,800 | 100 | 6,480,000 |
14/01/2014 | 62,800 | 0.50 ▲ | 0.80 | 64,000 | 64,000 | 62,800 | 500 | 31,400,000 |
13/01/2014 | 62,300 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 62,300 | 200 | 12,460,000 |
10/01/2014 | 62,300 | -0.20 ▼ | -0.32 | 58,100 | 62,300 | 58,100 | 200 | 12,460,000 |
09/01/2014 | 62,500 | 2.50 ▲ | 4.17 | 58,000 | 62,500 | 58,000 | 1,700 | 106,250,000 |
08/01/2014 | 60,000 | 2.50 ▲ | 4.35 | 60,000 | 60,000 | 60,000 | 100 | 6,000,000 |
07/01/2014 | 57,500 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 57,500 | 0 | 0 |
06/01/2014 | 57,500 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,500 | 200 | 11,500,000 |
03/01/2014 | 57,500 | 0.00 ■■ | 0.00 | 57,500 | 57,500 | 57,500 | 1,000 | 57,500,000 |
02/01/2014 | 57,500 | 1.00 ▲ | 1.77 | 57,000 | 57,500 | 55,000 | 800 | 46,000,000 |
31/12/2013 | 56,500 | -0.10 ▼ | -0.18 | 60,000 | 60,000 | 56,500 | 700 | 39,550,000 |
30/12/2013 | 56,600 | 0.70 ▲ | 1.25 | 56,500 | 60,000 | 56,000 | 11,200 | 633,920,000 |
27/12/2013 | 55,900 | 0.40 ▲ | 0.72 | 53,600 | 55,900 | 53,600 | 2,300 | 128,570,000 |
26/12/2013 | 55,500 | -0.30 ▼ | -0.54 | 55,500 | 55,900 | 55,500 | 1,100 | 61,050,000 |
25/12/2013 | 55,800 | 0.80 ▲ | 1.45 | 53,100 | 55,900 | 53,000 | 4,300 | 239,940,000 |
24/12/2013 | 55,000 | 0.90 ▲ | 1.66 | 54,500 | 55,000 | 54,100 | 6,200 | 341,000,000 |
23/12/2013 | 54,100 | 2.10 ▲ | 4.04 | 51,600 | 54,400 | 51,600 | 17,207 | 930,898,700 |
20/12/2013 | 52,000 | -0.10 ▼ | -0.19 | 52,200 | 52,200 | 51,000 | 7,000 | 364,000,000 |
19/12/2013 | 52,100 | 1.10 ▲ | 2.16 | 52,000 | 52,100 | 52,000 | 3,200 | 166,720,000 |
18/12/2013 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 51,000 | 0 | 0 |
17/12/2013 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 51,000 | 0 | 0 |
16/12/2013 | 51,000 | -0.90 ▼ | -1.73 | 51,000 | 51,000 | 51,000 | 1,100 | 56,100,000 |
13/12/2013 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 51,900 | 51,900 | 0 | 0 |
12/12/2013 | 51,900 | 0.00 ■■ | 0.00 | 50,000 | 51,900 | 50,000 | 600 | 31,140,000 |
11/12/2013 | 51,900 | -1.50 ▼ | -2.81 | 49,600 | 51,900 | 49,600 | 200 | 10,380,000 |
10/12/2013 | 53,400 | 1.80 ▲ | 3.49 | 50,000 | 54,500 | 50,000 | 4,600 | 245,640,000 |
09/12/2013 | 51,600 | -0.10 ▼ | -0.19 | 51,200 | 51,600 | 50,000 | 1,800 | 92,880,000 |
06/12/2013 | 51,700 | -0.20 ▼ | -0.39 | 49,100 | 51,700 | 49,100 | 3,300 | 170,610,000 |
05/12/2013 | 51,900 | 0.00 ■■ | 0.00 | 48,500 | 51,900 | 48,500 | 400 | 20,760,000 |
04/12/2013 | 51,900 | 1.90 ▲ | 3.80 | 48,100 | 51,900 | 48,100 | 200 | 10,380,000 |
03/12/2013 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 0 | 0 |
02/12/2013 | 50,000 | -4.50 ▼ | -8.26 | 50,200 | 51,300 | 50,000 | 5,000 | 250,000,000 |
29/11/2013 | 54,500 | -0.50 ▼ | -0.91 | 49,500 | 54,500 | 49,500 | 3,700 | 201,650,000 |
28/11/2013 | 55,000 | 3.00 ▲ | 5.77 | 55,000 | 55,000 | 55,000 | 2,500 | 137,500,000 |
27/11/2013 | 52,000 | 2.10 ▲ | 4.21 | 49,100 | 52,000 | 49,100 | 300 | 15,600,000 |
26/11/2013 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 49,900 | 49,900 | 0 | 0 |
25/11/2013 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 49,900 | 49,900 | 0 | 0 |
22/11/2013 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 49,900 | 49,900 | 0 | 0 |
21/11/2013 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 50,000 | 49,900 | 800 | 39,920,000 |
20/11/2013 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 0 | 0 |
19/11/2013 | 50,000 | -0.90 ▼ | -1.77 | 50,000 | 50,000 | 50,000 | 100 | 5,000,000 |
18/11/2013 | 50,900 | -0.50 ▼ | -0.97 | 50,900 | 50,900 | 50,900 | 500 | 25,450,000 |
15/11/2013 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 51,400 | 51,400 | 0 | 0 |
14/11/2013 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 51,400 | 51,400 | 0 | 0 |
13/11/2013 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 51,400 | 51,400 | 0 | 0 |
12/11/2013 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 51,400 | 51,400 | 0 | 0 |
11/11/2013 | 51,400 | -0.10 ▼ | -0.19 | 48,000 | 51,400 | 48,000 | 1,500 | 77,100,000 |
08/11/2013 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 51,500 | 51,500 | 0 | 0 |
07/11/2013 | 51,500 | 1.80 ▲ | 3.62 | 52,500 | 52,500 | 47,000 | 300 | 15,450,000 |
06/11/2013 | 49,700 | 0.00 ■■ | 0.00 | 49,700 | 49,700 | 49,700 | 0 | 0 |
05/11/2013 | 49,700 | 0.00 ■■ | 0.00 | 49,700 | 49,700 | 49,700 | 0 | 0 |
04/11/2013 | 49,700 | -0.20 ▼ | -0.40 | 47,000 | 49,700 | 47,000 | 200 | 9,940,000 |
01/11/2013 | 49,900 | -0.60 ▼ | -1.19 | 47,000 | 49,900 | 47,000 | 300 | 14,970,000 |
31/10/2013 | 50,500 | 2.50 ▲ | 5.21 | 47,000 | 50,500 | 47,000 | 2,700 | 136,350,000 |
30/10/2013 | 48,000 | 2.00 ▲ | 4.35 | 46,500 | 48,000 | 46,500 | 1,475 | 70,800,000 |
29/10/2013 | 46,000 | -0.40 ▼ | -0.86 | 46,000 | 46,100 | 46,000 | 4,600 | 211,600,000 |
28/10/2013 | 46,400 | 0.40 ▲ | 0.87 | 45,800 | 46,400 | 45,100 | 1,500 | 69,600,000 |
25/10/2013 | 46,000 | -0.40 ▼ | -0.86 | 46,200 | 46,200 | 45,800 | 2,700 | 124,200,000 |
24/10/2013 | 46,400 | -0.30 ▼ | -0.64 | 45,800 | 46,400 | 45,800 | 200 | 9,280,000 |
23/10/2013 | 46,700 | 0.90 ▲ | 1.97 | 46,000 | 46,700 | 45,800 | 6,800 | 317,560,000 |
22/10/2013 | 45,800 | 0.80 ▲ | 1.78 | 45,700 | 45,800 | 45,600 | 5,100 | 233,580,000 |
21/10/2013 | 45,000 | 1.50 ▲ | 3.45 | 43,500 | 45,500 | 43,500 | 5,300 | 238,500,000 |
18/10/2013 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 0 | 0 |
17/10/2013 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 0 | 0 |
16/10/2013 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 1,100 | 47,850,000 |
15/10/2013 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 1,000 | 43,500,000 |
14/10/2013 | 43,500 | -0.20 ▼ | -0.46 | 43,500 | 43,500 | 43,500 | 1,000 | 43,500,000 |
11/10/2013 | 43,700 | 0.00 ■■ | 0.00 | 43,700 | 43,700 | 43,700 | 0 | 0 |
10/10/2013 | 43,700 | -0.10 ▼ | -0.23 | 43,700 | 43,700 | 43,700 | 1,000 | 43,700,000 |
09/10/2013 | 43,800 | -2.20 ▼ | -4.78 | 42,500 | 43,800 | 41,500 | 300 | 13,140,000 |
08/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
07/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
04/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
03/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
02/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 3 | 138,000 |
01/10/2013 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
30/09/2013 | 46,000 | -0.20 ▼ | -0.43 | 46,000 | 46,000 | 46,000 | 100 | 4,600,000 |
27/09/2013 | 46,200 | 4.20 ▲ | 10.00 | 42,000 | 46,200 | 41,000 | 1,500 | 69,300,000 |
26/09/2013 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 0 | 0 |
25/09/2013 | 42,000 | -3.00 ▼ | -6.67 | 43,000 | 43,000 | 42,000 | 1,700 | 71,400,000 |
24/09/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
23/09/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
20/09/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
19/09/2013 | 45,000 | 2.50 ▲ | 5.88 | 42,500 | 45,000 | 42,500 | 1,300 | 58,500,000 |
18/09/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,700 | 42,700 | 42,500 | 2,000 | 85,000,000 |
17/09/2013 | 42,500 | -2.40 ▼ | -5.35 | 45,500 | 45,500 | 42,500 | 200 | 8,500,000 |
16/09/2013 | 44,900 | 0.00 ■■ | 0.00 | 44,900 | 44,900 | 44,900 | 0 | 0 |
13/09/2013 | 44,900 | 2.40 ▲ | 5.65 | 42,500 | 44,900 | 42,500 | 6,800 | 305,320,000 |
12/09/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 500 | 21,250,000 |
11/09/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 0 | 0 |
10/09/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 900 | 38,250,000 |
09/09/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 100 | 4,250,000 |
06/09/2013 | 42,500 | 0.50 ▲ | 1.19 | 42,500 | 42,500 | 42,500 | 1,000 | 42,500,000 |
05/09/2013 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 0 | 0 |
04/09/2013 | 42,000 | -3.40 ▼ | -7.49 | 42,000 | 42,000 | 42,000 | 800 | 33,600,000 |
03/09/2013 | 45,400 | 0.00 ■■ | 0.00 | 45,400 | 45,400 | 45,400 | 0 | 0 |
30/08/2013 | 45,400 | 3.40 ▲ | 8.10 | 45,400 | 45,400 | 45,400 | 1,500 | 68,100,000 |
29/08/2013 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 2,100 | 88,200,000 |
28/08/2013 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,000 | 42,000 | 12,100 | 508,200,000 |
27/08/2013 | 42,500 | 0.50 ▲ | 1.19 | 42,500 | 42,500 | 42,500 | 1,300 | 55,250,000 |
26/08/2013 | 42,000 | -0.50 ▼ | -1.18 | 42,800 | 42,800 | 42,000 | 200 | 8,400,000 |
23/08/2013 | 42,500 | -0.50 ▼ | -1.16 | 43,000 | 43,000 | 42,000 | 10,400 | 442,000,000 |
22/08/2013 | 43,000 | -4.00 ▼ | -8.51 | 43,100 | 43,100 | 43,000 | 2,000 | 86,000,000 |
21/08/2013 | 47,000 | 4.20 ▲ | 9.81 | 42,800 | 47,000 | 42,800 | 400 | 18,800,000 |
20/08/2013 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 42,800 | 0 | 0 |
19/08/2013 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 42,800 | 0 | 0 |
16/08/2013 | 42,800 | 0.30 ▲ | 0.71 | 41,700 | 42,800 | 41,600 | 3,300 | 141,240,000 |
15/08/2013 | 42,500 | -0.30 ▼ | -0.70 | 43,000 | 43,000 | 42,400 | 5,500 | 233,750,000 |
14/08/2013 | 42,800 | 0.30 ▲ | 0.71 | 42,400 | 42,900 | 42,400 | 300 | 12,840,000 |
13/08/2013 | 42,500 | 0.00 ■■ | 0.00 | 42,300 | 42,500 | 42,200 | 4,100 | 174,250,000 |
12/08/2013 | 42,500 | -0.30 ▼ | -0.70 | 43,000 | 43,000 | 42,500 | 2,600 | 110,500,000 |
09/08/2013 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 42,800 | 100 | 4,280,000 |
08/08/2013 | 42,800 | -0.20 ▼ | -0.47 | 42,900 | 42,900 | 42,000 | 6,006 | 257,056,800 |
07/08/2013 | 43,000 | 0.50 ▲ | 1.18 | 42,000 | 43,000 | 42,000 | 2,700 | 116,100,000 |
06/08/2013 | 42,500 | -0.50 ▼ | -1.16 | 43,500 | 43,500 | 42,100 | 4,800 | 204,000,000 |
05/08/2013 | 43,000 | 2.80 ▲ | 6.97 | 41,000 | 43,400 | 41,000 | 8,200 | 352,600,000 |
02/08/2013 | 40,200 | 0.20 ▲ | 0.50 | 40,100 | 40,200 | 40,000 | 4,000 | 160,800,000 |
01/08/2013 | 40,000 | -0.50 ▼ | -1.23 | 40,100 | 40,500 | 40,000 | 3,100 | 124,000,000 |
31/07/2013 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 0 | 0 |
30/07/2013 | 40,500 | 0.40 ▲ | 1.00 | 39,100 | 40,500 | 39,100 | 1,400 | 56,700,000 |
29/07/2013 | 40,100 | 0.80 ▲ | 2.04 | 40,300 | 40,300 | 40,100 | 200 | 8,020,000 |
26/07/2013 | 39,300 | -0.40 ▼ | -1.01 | 39,500 | 39,500 | 39,300 | 3,300 | 129,690,000 |
25/07/2013 | 39,700 | 1.00 ▲ | 2.58 | 38,900 | 39,700 | 38,900 | 4,200 | 166,740,000 |
24/07/2013 | 38,700 | -0.30 ▼ | -0.77 | 39,000 | 39,000 | 38,600 | 4,100 | 158,670,000 |
23/07/2013 | 39,000 | 1.00 ▲ | 2.63 | 38,000 | 39,000 | 38,000 | 2,400 | 93,600,000 |
22/07/2013 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
19/07/2013 | 38,000 | -0.50 ▼ | -1.30 | 38,400 | 38,400 | 38,000 | 600 | 22,800,000 |
18/07/2013 | 38,500 | 0.90 ▲ | 2.39 | 38,500 | 38,500 | 38,500 | 300 | 11,550,000 |
17/07/2013 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 900 | 33,840,000 |
16/07/2013 | 37,500 | -0.10 ▼ | -0.27 | 37,400 | 37,500 | 37,400 | 400 | 15,000,000 |
15/07/2013 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 100 | 3,760,000 |
12/07/2013 | 37,600 | 0.20 ▲ | 0.53 | 37,600 | 37,600 | 37,600 | 500 | 18,800,000 |
11/07/2013 | 37,400 | 0.60 ▲ | 1.63 | 37,000 | 37,400 | 37,000 | 1,000 | 37,400,000 |
10/07/2013 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 36,800 | 0 | 0 |
09/07/2013 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 36,800 | 0 | 0 |
08/07/2013 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,800 | 900 | 33,120,000 |
05/07/2013 | 37,000 | 0.20 ▲ | 0.54 | 37,000 | 37,000 | 37,000 | 100 | 3,700,000 |
04/07/2013 | 36,800 | 0.20 ▲ | 0.55 | 36,800 | 36,800 | 36,800 | 0 | 0 |
03/07/2013 | 36,600 | -0.40 ▼ | -1.08 | 37,000 | 37,000 | 36,600 | 200 | 7,320,000 |
02/07/2013 | 37,000 | 0.00 ■■ | 0.00 | 36,000 | 37,000 | 36,000 | 3,400 | 125,800,000 |
01/07/2013 | 37,000 | -1.80 ▼ | -4.64 | 38,000 | 38,500 | 37,000 | 2,000 | 74,000,000 |
28/06/2013 | 38,800 | -0.40 ▼ | -1.02 | 38,000 | 38,800 | 38,000 | 600 | 23,280,000 |
27/06/2013 | 39,200 | 2.90 ▲ | 7.99 | 36,100 | 39,200 | 36,000 | 4,200 | 164,640,000 |
26/06/2013 | 36,300 | -0.70 ▼ | -1.89 | 37,000 | 37,500 | 36,000 | 6,400 | 232,320,000 |
25/06/2013 | 37,000 | -0.50 ▼ | -1.33 | 37,500 | 37,500 | 37,000 | 5,700 | 210,900,000 |
24/06/2013 | 37,500 | -0.50 ▼ | -1.32 | 37,000 | 37,500 | 37,000 | 600 | 22,500,000 |
21/06/2013 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
20/06/2013 | 38,000 | -0.80 ▼ | -2.06 | 38,300 | 38,300 | 38,000 | 2,900 | 110,200,000 |
19/06/2013 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
18/06/2013 | 38,800 | -0.10 ▼ | -0.26 | 38,900 | 38,900 | 38,800 | 600 | 23,280,000 |
17/06/2013 | 38,900 | 0.40 ▲ | 1.04 | 38,900 | 38,900 | 38,900 | 200 | 7,780,000 |
14/06/2013 | 38,500 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 38,500 | 400 | 15,400,000 |
13/06/2013 | 38,500 | -0.50 ▼ | -1.28 | 39,400 | 39,400 | 38,500 | 3,300 | 127,050,000 |
12/06/2013 | 39,000 | -0.10 ▼ | -0.26 | 38,500 | 39,000 | 38,500 | 300 | 11,700,000 |
11/06/2013 | 39,100 | 1.10 ▲ | 2.89 | 38,200 | 39,100 | 38,200 | 6,100 | 238,510,000 |
10/06/2013 | 38,000 | -1.10 ▼ | -2.81 | 39,100 | 39,200 | 38,000 | 5,100 | 193,800,000 |
07/06/2013 | 39,100 | 0.00 ■■ | 0.00 | 39,100 | 39,100 | 39,100 | 400 | 15,640,000 |
06/06/2013 | 39,100 | -0.30 ▼ | -0.76 | 39,000 | 39,100 | 39,000 | 200 | 7,820,000 |
05/06/2013 | 39,400 | -0.20 ▼ | -0.51 | 39,000 | 39,400 | 39,000 | 4,500 | 177,300,000 |
04/06/2013 | 39,600 | -1.00 ▼ | -2.46 | 39,900 | 39,900 | 39,600 | 300 | 11,880,000 |
03/06/2013 | 40,600 | 0.70 ▲ | 1.75 | 39,900 | 40,800 | 39,900 | 900 | 36,540,000 |
31/05/2013 | 39,900 | 0.20 ▲ | 0.50 | 39,900 | 39,900 | 39,900 | 1,400 | 55,860,000 |
30/05/2013 | 39,700 | 0.00 ■■ | 0.00 | 39,700 | 39,700 | 39,000 | 3,500 | 138,950,000 |
29/05/2013 | 39,700 | -0.90 ▼ | -2.22 | 40,000 | 40,000 | 39,500 | 3,900 | 154,830,000 |
28/05/2013 | 44,600 | -0.10 ▼ | -0.22 | 44,700 | 44,700 | 44,400 | 17,600 | 784,960,000 |
27/05/2013 | 44,700 | 0.20 ▲ | 0.45 | 44,500 | 44,900 | 44,500 | 15,100 | 674,970,000 |
24/05/2013 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 44,500 | 44,000 | 4,300 | 191,350,000 |
23/05/2013 | 44,500 | -0.20 ▼ | -0.45 | 44,500 | 44,700 | 42,500 | 16,500 | 734,250,000 |
22/05/2013 | 44,700 | 0.00 ■■ | 0.00 | 44,800 | 44,800 | 44,600 | 3,200 | 143,040,000 |
21/05/2013 | 44,700 | -0.30 ▼ | -0.67 | 45,000 | 45,100 | 44,700 | 9,200 | 411,240,000 |
20/05/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,100 | 45,000 | 14,900 | 670,500,000 |
17/05/2013 | 45,000 | -0.20 ▼ | -0.44 | 45,000 | 45,200 | 45,000 | 3,500 | 157,500,000 |
16/05/2013 | 45,200 | 0.20 ▲ | 0.44 | 45,000 | 45,200 | 44,700 | 4,600 | 207,920,000 |
15/05/2013 | 45,000 | 0.50 ▲ | 1.12 | 44,500 | 45,000 | 44,500 | 9,400 | 423,000,000 |
14/05/2013 | 44,500 | 0.10 ▲ | 0.23 | 44,500 | 44,500 | 44,500 | 700 | 31,150,000 |
13/05/2013 | 44,400 | 0.10 ▲ | 0.23 | 45,500 | 45,500 | 44,400 | 6,900 | 306,360,000 |
10/05/2013 | 44,300 | -0.50 ▼ | -1.12 | 44,700 | 44,800 | 44,300 | 1,100 | 48,730,000 |
09/05/2013 | 44,800 | -0.70 ▼ | -1.54 | 45,000 | 45,500 | 44,800 | 10,300 | 461,440,000 |
08/05/2013 | 45,500 | -0.50 ▼ | -1.09 | 46,000 | 46,000 | 44,900 | 1,100 | 50,050,000 |
07/05/2013 | 46,000 | 1.90 ▲ | 4.31 | 45,500 | 46,000 | 44,200 | 9,400 | 432,400,000 |
06/05/2013 | 44,100 | 0.40 ▲ | 0.92 | 43,500 | 44,500 | 43,500 | 10,600 | 467,460,000 |
03/05/2013 | 43,700 | 0.00 ■■ | 0.00 | 43,700 | 43,700 | 43,700 | 0 | 0 |
02/05/2013 | 43,700 | 3.40 ▲ | 8.44 | 43,700 | 43,700 | 43,700 | 0 | 0 |
26/04/2013 | 40,300 | -1.90 ▼ | -4.50 | 44,400 | 44,400 | 40,300 | 600 | 24,180,000 |
25/04/2013 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,200 | 0 | 0 |
24/04/2013 | 42,200 | -2.60 ▼ | -5.80 | 42,200 | 42,200 | 42,200 | 100 | 4,220,000 |
23/04/2013 | 44,800 | 0.80 ▲ | 1.82 | 41,100 | 44,800 | 41,100 | 400 | 17,920,000 |
22/04/2013 | 44,000 | -0.50 ▼ | -1.12 | 44,000 | 44,000 | 43,000 | 1,100 | 48,400,000 |
18/04/2013 | 44,500 | 0.90 ▲ | 2.06 | 43,600 | 44,500 | 43,600 | 5,500 | 244,750,000 |
17/04/2013 | 43,600 | -2.40 ▼ | -5.22 | 45,000 | 45,000 | 41,400 | 400 | 17,440,000 |
16/04/2013 | 46,000 | 0.90 ▲ | 2.00 | 46,000 | 46,000 | 46,000 | 200 | 9,200,000 |
15/04/2013 | 45,100 | 0.00 ■■ | 0.00 | 45,100 | 46,900 | 45,100 | 4,700 | 211,970,000 |
12/04/2013 | 45,100 | 0.10 ▲ | 0.22 | 46,000 | 46,000 | 45,100 | 5,900 | 266,090,000 |
11/04/2013 | 45,000 | 0.10 ▲ | 0.22 | 44,800 | 45,000 | 44,800 | 7,300 | 328,500,000 |
10/04/2013 | 44,900 | 0.50 ▲ | 1.13 | 44,900 | 45,000 | 44,900 | 1,000 | 44,900,000 |
09/04/2013 | 44,400 | -0.10 ▼ | -0.22 | 44,400 | 44,400 | 44,400 | 1,400 | 62,160,000 |
08/04/2013 | 44,500 | 0.80 ▲ | 1.83 | 41,500 | 44,500 | 41,500 | 200 | 8,900,000 |
05/04/2013 | 43,700 | -0.80 ▼ | -1.80 | 44,500 | 44,500 | 43,700 | 1,100 | 48,070,000 |
04/04/2013 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 44,500 | 44,500 | 0 | 0 |
03/04/2013 | 44,500 | -0.50 ▼ | -1.11 | 44,500 | 44,500 | 44,500 | 100 | 4,450,000 |
02/04/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 600 | 27,000,000 |
01/04/2013 | 45,000 | 0.20 ▲ | 0.45 | 44,500 | 45,000 | 44,500 | 3,400 | 153,000,000 |
29/03/2013 | 44,800 | -0.10 ▼ | -0.22 | 44,800 | 44,900 | 44,800 | 3,500 | 156,800,000 |
28/03/2013 | 44,900 | 1.90 ▲ | 4.42 | 43,300 | 44,900 | 43,200 | 1,700 | 76,330,000 |
27/03/2013 | 43,000 | -0.50 ▼ | -1.15 | 43,000 | 43,000 | 43,000 | 1,300 | 55,900,000 |
26/03/2013 | 43,500 | -1.50 ▼ | -3.33 | 43,100 | 43,500 | 42,000 | 4,700 | 204,450,000 |
25/03/2013 | 45,000 | 2.90 ▲ | 6.89 | 45,000 | 45,000 | 44,600 | 4,900 | 220,500,000 |
22/03/2013 | 42,100 | -2.80 ▼ | -6.24 | 44,800 | 46,900 | 42,100 | 1,500 | 63,150,000 |
21/03/2013 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,000 | 44,900 | 1,300 | 58,370,000 |
20/03/2013 | 45,000 | 0.10 ▲ | 0.22 | 44,900 | 45,000 | 44,900 | 1,700 | 76,500,000 |
19/03/2013 | 44,900 | -0.10 ▼ | -0.22 | 43,800 | 44,900 | 43,700 | 3,000 | 134,700,000 |
18/03/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
15/03/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 3,500 | 157,500,000 |
14/03/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,300 | 45,300 | 45,000 | 600 | 27,000,000 |
13/03/2013 | 45,000 | 0.00 ■■ | 0.00 | 45,500 | 45,500 | 45,000 | 900 | 40,500,000 |
12/03/2013 | 45,000 | 1.50 ▲ | 3.45 | 45,000 | 45,500 | 45,000 | 2,600 | 117,000,000 |
11/03/2013 | 43,500 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 43,500 | 200 | 8,700,000 |
08/03/2013 | 43,500 | 3.90 ▲ | 9.85 | 39,700 | 43,500 | 39,700 | 17,100 | 743,850,000 |
07/03/2013 | 39,600 | 0.10 ▲ | 0.25 | 39,600 | 39,600 | 39,600 | 100 | 3,960,000 |
06/03/2013 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
05/03/2013 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 600 | 23,700,000 |
04/03/2013 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 2,800 | 110,600,000 |
01/03/2013 | 39,500 | 0.70 ▲ | 1.80 | 39,500 | 39,500 | 39,500 | 900 | 35,550,000 |
28/02/2013 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
27/02/2013 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
26/02/2013 | 38,800 | 0.30 ▲ | 0.78 | 38,500 | 39,000 | 38,000 | 26,100 | 1,012,680,000 |
25/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 2,600 | 100,100,000 |
22/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 300 | 11,550,000 |
21/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
20/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 100 | 3,850,000 |
19/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 700 | 26,950,000 |
18/02/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
08/02/2013 | 38,500 | 0.40 ▲ | 1.05 | 38,500 | 38,500 | 38,500 | 200 | 7,700,000 |
07/02/2013 | 38,100 | -0.60 ▼ | -1.55 | 38,100 | 38,100 | 38,100 | 100 | 3,810,000 |
06/02/2013 | 38,700 | 0.20 ▲ | 0.52 | 38,300 | 38,700 | 38,300 | 17,000 | 657,900,000 |
05/02/2013 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,500 | 1,500 | 57,750,000 |
04/02/2013 | 38,000 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 38,000 | 1,000 | 38,000,000 |
01/02/2013 | 38,000 | -0.50 ▼ | -1.30 | 38,000 | 38,000 | 38,000 | 5,000 | 190,000,000 |
31/01/2013 | 38,500 | -0.10 ▼ | -0.26 | 38,600 | 38,600 | 38,500 | 1,100 | 42,350,000 |
30/01/2013 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,600 | 38,600 | 0 | 0 |
29/01/2013 | 38,600 | 0.30 ▲ | 0.78 | 38,500 | 38,600 | 38,000 | 23,000 | 887,800,000 |
28/01/2013 | 38,300 | -0.20 ▼ | -0.52 | 38,200 | 38,500 | 38,100 | 12,000 | 459,600,000 |
25/01/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
24/01/2013 | 38,500 | 0.40 ▲ | 1.05 | 38,400 | 38,500 | 38,400 | 1,200 | 46,200,000 |
23/01/2013 | 38,100 | -0.40 ▼ | -1.04 | 38,500 | 38,500 | 38,100 | 1,100 | 41,910,000 |
22/01/2013 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 36,100 | 6,000 | 231,000,000 |
21/01/2013 | 38,500 | 0.30 ▲ | 0.79 | 38,200 | 38,500 | 38,200 | 7,300 | 281,050,000 |
18/01/2013 | 38,200 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 38,200 | 2,800 | 106,960,000 |
17/01/2013 | 38,200 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,200 | 600 | 22,920,000 |
16/01/2013 | 38,200 | -0.30 ▼ | -0.78 | 38,200 | 38,200 | 38,200 | 3,000 | 114,600,000 |
15/01/2013 | 38,500 | -0.50 ▼ | -1.28 | 38,200 | 38,500 | 38,000 | 2,000 | 77,000,000 |
14/01/2013 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
11/01/2013 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
10/01/2013 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
09/01/2013 | 39,000 | 0.40 ▲ | 1.04 | 38,600 | 39,000 | 38,600 | 400 | 15,600,000 |
08/01/2013 | 38,600 | 0.60 ▲ | 1.58 | 38,500 | 38,600 | 38,500 | 800 | 30,880,000 |
07/01/2013 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
04/01/2013 | 38,000 | -0.80 ▼ | -2.06 | 38,900 | 38,900 | 38,000 | 800 | 30,400,000 |
03/01/2013 | 38,800 | 0.10 ▲ | 0.26 | 38,500 | 38,800 | 38,500 | 400 | 15,520,000 |
02/01/2013 | 38,700 | 0.20 ▲ | 0.52 | 38,700 | 38,700 | 38,700 | 300 | 11,610,000 |
28/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
27/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 1,300 | 50,050,000 |
26/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
25/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 500 | 19,250,000 |
24/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
21/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 500 | 19,250,000 |
20/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 37,000 | 38,500 | 37,000 | 1,500 | 57,750,000 |
19/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 3,500 | 134,750,000 |
18/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
17/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
14/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
13/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
12/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
11/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
10/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
07/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
06/12/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
05/12/2012 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,500 | 300 | 11,550,000 |
04/12/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
03/12/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
30/11/2012 | 38,000 | 2.00 ▲ | 5.56 | 37,900 | 38,000 | 37,900 | 300 | 11,400,000 |
29/11/2012 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
28/11/2012 | 36,000 | 0.50 ▲ | 1.41 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
27/11/2012 | 35,500 | -1.00 ▼ | -2.74 | 35,500 | 35,500 | 35,500 | 200 | 7,100,000 |
26/11/2012 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
23/11/2012 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 200 | 7,300,000 |
22/11/2012 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
21/11/2012 | 36,500 | 0.30 ▲ | 0.83 | 38,000 | 38,000 | 36,500 | 400 | 14,600,000 |
20/11/2012 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
19/11/2012 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
16/11/2012 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
15/11/2012 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
14/11/2012 | 36,200 | -0.10 ▼ | -0.28 | 36,200 | 36,200 | 36,200 | 100 | 3,620,000 |
13/11/2012 | 36,300 | 0.10 ▲ | 0.28 | 36,300 | 36,300 | 36,300 | 500 | 18,150,000 |
12/11/2012 | 36,200 | 0.80 ▲ | 2.26 | 36,200 | 36,200 | 36,200 | 500 | 18,100,000 |
09/11/2012 | 35,400 | -2.60 ▼ | -6.84 | 35,400 | 35,400 | 35,400 | 100 | 3,540,000 |
08/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
07/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
06/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
05/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
02/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
01/11/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
31/10/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
30/10/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
29/10/2012 | 38,000 | -1.20 ▼ | -3.06 | 38,000 | 38,000 | 38,000 | 1,000 | 38,000,000 |
26/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
25/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
24/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
23/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
22/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
19/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
18/10/2012 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 0 | 0 |
17/10/2012 | 39,200 | 2.50 ▲ | 6.81 | 39,200 | 39,200 | 39,200 | 300 | 11,760,000 |
16/10/2012 | 36,700 | -2.60 ▼ | -6.62 | 36,700 | 36,700 | 36,700 | 200 | 7,340,000 |
15/10/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
12/10/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 0 | 0 |
11/10/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 4,000 | 157,200,000 |
10/10/2012 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 1,000 | 39,300,000 |
09/10/2012 | 39,300 | 1.30 ▲ | 3.42 | 39,300 | 39,300 | 39,300 | 700 | 27,510,000 |
08/10/2012 | 38,000 | 0.50 ▲ | 1.33 | 39,000 | 39,000 | 38,000 | 300 | 11,400,000 |
05/10/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
04/10/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
03/10/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
02/10/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
01/10/2012 | 37,500 | -2.40 ▼ | -6.02 | 37,500 | 37,500 | 37,500 | 100 | 3,750,000 |
28/09/2012 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,900 | 0 | 0 |
27/09/2012 | 39,900 | 0.50 ▲ | 1.27 | 39,900 | 39,900 | 39,900 | 100 | 3,990,000 |
26/09/2012 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 0 | 0 |
25/09/2012 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 0 | 0 |
24/09/2012 | 39,400 | 1.90 ▲ | 5.07 | 39,400 | 39,400 | 39,400 | 200 | 7,880,000 |
21/09/2012 | 37,500 | -1.00 ▼ | -2.60 | 37,500 | 37,500 | 37,500 | 1,000 | 37,500,000 |
20/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
19/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 45,000 | 1,732,500,000 |
18/09/2012 | 38,500 | -0.30 ▼ | -0.77 | 38,500 | 38,500 | 38,500 | 5,000 | 192,500,000 |
17/09/2012 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
14/09/2012 | 38,800 | -0.20 ▼ | -0.51 | 38,800 | 38,800 | 38,800 | 100 | 3,880,000 |
13/09/2012 | 39,000 | 0.50 ▲ | 1.30 | 39,000 | 39,000 | 39,000 | 100 | 3,900,000 |
12/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
11/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 6,000 | 231,000,000 |
10/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 14,400 | 554,400,000 |
07/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
06/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 30,000 | 1,155,000,000 |
05/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 16,500 | 635,250,000 |
04/09/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
31/08/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 4,000 | 154,000,000 |
30/08/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
29/08/2012 | 38,500 | 0.50 ▲ | 1.32 | 38,400 | 38,500 | 38,400 | 5,000 | 192,500,000 |
28/08/2012 | 38,000 | 0.50 ▲ | 1.33 | 38,000 | 38,000 | 38,000 | 3,000 | 114,000,000 |
27/08/2012 | 37,500 | -0.20 ▼ | -0.53 | 37,600 | 37,600 | 37,500 | 6,400 | 240,000,000 |
24/08/2012 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 0 | 0 |
23/08/2012 | 37,700 | -0.30 ▼ | -0.79 | 36,000 | 37,800 | 36,000 | 5,400 | 203,580,000 |
22/08/2012 | 38,000 | -0.30 ▼ | -0.78 | 37,000 | 38,000 | 37,000 | 6,100 | 231,800,000 |
21/08/2012 | 38,300 | -0.20 ▼ | -0.52 | 38,000 | 38,300 | 37,500 | 10,800 | 413,640,000 |
20/08/2012 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
17/08/2012 | 38,500 | -0.50 ▼ | -1.28 | 38,500 | 39,100 | 38,500 | 15,000 | 577,500,000 |
16/08/2012 | 39,000 | -0.50 ▼ | -1.27 | 39,000 | 39,000 | 39,000 | 500 | 19,500,000 |
15/08/2012 | 39,500 | 0.00 ■■ | 0.00 | 39,100 | 39,500 | 39,100 | 1,400 | 55,300,000 |
14/08/2012 | 39,500 | 0.40 ▲ | 1.02 | 39,500 | 39,500 | 39,500 | 9,500 | 375,250,000 |
13/08/2012 | 39,100 | 0.00 ■■ | 0.00 | 39,100 | 39,100 | 39,100 | 0 | 0 |
10/08/2012 | 39,100 | -0.90 ▼ | -2.25 | 38,500 | 40,000 | 38,500 | 12,200 | 477,020,000 |
09/08/2012 | 40,000 | 2.00 ▲ | 5.26 | 40,000 | 40,000 | 40,000 | 1,800 | 72,000,000 |
08/08/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
07/08/2012 | 38,000 | 1.00 ▲ | 2.70 | 38,000 | 38,000 | 38,000 | 1,000 | 38,000,000 |
06/08/2012 | 37,000 | 1.40 ▲ | 3.93 | 37,000 | 37,000 | 37,000 | 100 | 3,700,000 |
03/08/2012 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,600 | 0 | 0 |
02/08/2012 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,600 | 0 | 0 |
01/08/2012 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,600 | 0 | 0 |
31/07/2012 | 35,600 | -0.20 ▼ | -0.56 | 36,000 | 36,000 | 35,600 | 1,200 | 42,720,000 |
30/07/2012 | 35,800 | -1.20 ▼ | -3.24 | 35,800 | 35,800 | 35,800 | 100 | 3,580,000 |
27/07/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
26/07/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
25/07/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
24/07/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 1,000 | 37,000,000 |
23/07/2012 | 37,000 | -0.50 ▼ | -1.33 | 37,500 | 37,500 | 37,000 | 1,400 | 51,800,000 |
20/07/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
19/07/2012 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
18/07/2012 | 37,500 | -2.50 ▼ | -6.25 | 37,500 | 37,500 | 37,500 | 500 | 18,750,000 |
17/07/2012 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
16/07/2012 | 40,000 | 1.00 ▲ | 2.56 | 36,600 | 40,000 | 36,500 | 500 | 20,000,000 |
13/07/2012 | 39,000 | 0.00 ■■ | 0.00 | 41,400 | 41,400 | 39,000 | 200 | 7,800,000 |
12/07/2012 | 39,000 | -1.00 ▼ | -2.50 | 39,000 | 39,000 | 39,000 | 300 | 11,700,000 |
11/07/2012 | 40,000 | 2.50 ▲ | 6.67 | 38,500 | 40,000 | 38,500 | 200 | 8,000,000 |
10/07/2012 | 37,500 | 1.00 ▲ | 2.74 | 37,500 | 37,500 | 37,500 | 100 | 3,750,000 |
09/07/2012 | 36,500 | 1.00 ▲ | 2.82 | 36,500 | 36,500 | 36,500 | 100 | 3,650,000 |
06/07/2012 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 0 | 0 |
05/07/2012 | 35,500 | 0.50 ▲ | 1.43 | 35,500 | 35,500 | 35,500 | 300 | 10,650,000 |
04/07/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,100 | 35,100 | 35,000 | 1,200 | 42,000,000 |
03/07/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
02/07/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 2,000 | 70,000,000 |
29/06/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 200 | 7,000,000 |
28/06/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
27/06/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
26/06/2012 | 35,000 | -0.20 ▼ | -0.57 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
25/06/2012 | 35,200 | -0.70 ▼ | -1.95 | 37,400 | 37,500 | 35,200 | 3,100 | 109,120,000 |
22/06/2012 | 35,900 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,900 | 0 | 0 |
21/06/2012 | 35,900 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,900 | 0 | 0 |
20/06/2012 | 35,900 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,900 | 200 | 7,180,000 |
19/06/2012 | 35,900 | 0.90 ▲ | 2.57 | 35,100 | 35,900 | 35,100 | 400 | 14,360,000 |
18/06/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
15/06/2012 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
14/06/2012 | 35,000 | -1.00 ▼ | -2.78 | 33,900 | 35,000 | 33,900 | 1,100 | 38,500,000 |
13/06/2012 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 300 | 10,800,000 |
12/06/2012 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
11/06/2012 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
08/06/2012 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
07/06/2012 | 36,000 | 1.90 ▲ | 5.57 | 35,000 | 36,000 | 35,000 | 2,800 | 100,800,000 |
06/06/2012 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 34,100 | 34,100 | 0 | 0 |
05/06/2012 | 34,100 | 0.20 ▲ | 0.59 | 34,700 | 34,700 | 34,100 | 1,400 | 47,740,000 |
04/06/2012 | 33,900 | 1.40 ▲ | 4.31 | 34,000 | 34,000 | 33,900 | 600 | 20,340,000 |
01/06/2012 | 32,500 | -0.60 ▼ | -1.81 | 33,200 | 35,400 | 32,500 | 900 | 29,250,000 |
31/05/2012 | 33,100 | -1.20 ▼ | -3.50 | 33,500 | 33,500 | 33,100 | 900 | 29,790,000 |
30/05/2012 | 34,300 | -0.30 ▼ | -0.87 | 34,300 | 34,300 | 34,300 | 100 | 3,430,000 |
29/05/2012 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,600 | 34,600 | 0 | 0 |
28/05/2012 | 34,600 | 0.40 ▲ | 1.17 | 34,600 | 34,600 | 34,600 | 0 | 0 |
25/05/2012 | 34,200 | -0.70 ▼ | -2.01 | 34,900 | 35,000 | 34,200 | 10,600 | 362,520,000 |
24/05/2012 | 34,900 | -0.10 ▼ | -0.29 | 34,900 | 34,900 | 34,900 | 300 | 10,470,000 |
23/05/2012 | 35,000 | -1.50 ▼ | -4.11 | 36,000 | 36,000 | 35,000 | 7,200 | 252,000,000 |
22/05/2012 | 36,500 | -0.60 ▼ | -1.62 | 37,000 | 37,000 | 36,500 | 1,200 | 43,800,000 |
21/05/2012 | 37,100 | 0.10 ▲ | 0.27 | 37,000 | 37,100 | 37,000 | 2,100 | 77,910,000 |
18/05/2012 | 37,000 | -1.60 ▼ | -4.15 | 37,500 | 37,500 | 37,000 | 3,000 | 111,000,000 |
17/05/2012 | 38,600 | -0.80 ▼ | -2.03 | 39,500 | 39,500 | 38,600 | 600 | 23,160,000 |
16/05/2012 | 44,400 | 0.00 ■■ | 0.00 | 44,400 | 44,400 | 44,400 | 1,500 | 66,600,000 |
15/05/2012 | 44,400 | 0.00 ■■ | 0.00 | 44,200 | 44,400 | 44,200 | 2,300 | 102,120,000 |
14/05/2012 | 44,400 | -1.10 ▼ | -2.42 | 45,500 | 45,500 | 44,000 | 7,500 | 333,000,000 |
11/05/2012 | 45,500 | -0.50 ▼ | -1.09 | 45,000 | 45,500 | 45,000 | 3,700 | 168,350,000 |
10/05/2012 | 46,000 | -2.00 ▼ | -4.17 | 49,000 | 50,000 | 46,000 | 13,000 | 598,000,000 |
09/05/2012 | 48,000 | -1.00 ▼ | -2.04 | 50,000 | 50,000 | 48,000 | 11,200 | 537,600,000 |
08/05/2012 | 49,000 | 2.20 ▲ | 4.70 | 50,000 | 50,000 | 47,500 | 10,200 | 499,800,000 |
07/05/2012 | 46,800 | 3.00 ▲ | 6.85 | 46,800 | 46,800 | 46,800 | 12,300 | 575,640,000 |
04/05/2012 | 43,800 | 2.80 ▲ | 6.83 | 41,000 | 43,800 | 41,000 | 14,900 | 652,620,000 |
03/05/2012 | 41,000 | 0.30 ▲ | 0.74 | 41,000 | 41,000 | 40,500 | 3,500 | 143,500,000 |
02/05/2012 | 40,700 | -0.80 ▼ | -1.93 | 41,000 | 41,000 | 40,700 | 1,800 | 73,260,000 |
27/04/2012 | 41,500 | 2.00 ▲ | 5.06 | 40,500 | 41,500 | 40,500 | 4,800 | 199,200,000 |
26/04/2012 | 39,500 | -1.00 ▼ | -2.47 | 39,500 | 39,500 | 39,500 | 500 | 19,750,000 |
25/04/2012 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 0 | 0 |
24/04/2012 | 40,500 | 0.50 ▲ | 1.25 | 39,800 | 40,500 | 39,800 | 700 | 28,350,000 |
23/04/2012 | 40,000 | 0.40 ▲ | 1.01 | 40,000 | 40,000 | 40,000 | 100 | 4,000,000 |
20/04/2012 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 39,600 | 39,600 | 0 | 0 |
19/04/2012 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 39,600 | 39,600 | 0 | 0 |
18/04/2012 | 39,600 | -0.10 ▼ | -0.25 | 39,600 | 39,600 | 39,600 | 2,300 | 91,080,000 |
17/04/2012 | 39,700 | 0.50 ▲ | 1.28 | 39,800 | 39,800 | 39,200 | 2,400 | 95,280,000 |
16/04/2012 | 39,200 | 1.40 ▲ | 3.70 | 39,200 | 39,200 | 39,200 | 500 | 19,600,000 |
13/04/2012 | 37,800 | -0.30 ▼ | -0.79 | 37,800 | 37,800 | 37,800 | 100 | 3,780,000 |
12/04/2012 | 38,100 | -0.90 ▼ | -2.31 | 38,100 | 38,100 | 38,100 | 100 | 3,810,000 |
11/04/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 100 | 3,900,000 |
10/04/2012 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 0 | 0 |
09/04/2012 | 39,000 | 1.00 ▲ | 2.63 | 39,800 | 39,800 | 39,000 | 400 | 15,600,000 |
06/04/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 500 | 19,000,000 |
05/04/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,000 | 1,000 | 38,000,000 |
04/04/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
03/04/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
30/03/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
29/03/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
28/03/2012 | 38,000 | 0.00 ■■ | 0.00 | 37,000 | 38,000 | 37,000 | 4,800 | 182,400,000 |
27/03/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 600 | 22,800,000 |
26/03/2012 | 38,000 | 0.90 ▲ | 2.43 | 38,000 | 38,000 | 38,000 | 300 | 11,400,000 |
23/03/2012 | 37,100 | -0.40 ▼ | -1.07 | 37,000 | 37,500 | 37,000 | 3,500 | 129,850,000 |
22/03/2012 | 37,500 | -1.70 ▼ | -4.34 | 38,500 | 38,500 | 37,500 | 9,700 | 363,750,000 |
21/03/2012 | 39,200 | 0.20 ▲ | 0.51 | 39,000 | 39,200 | 39,000 | 2,700 | 105,840,000 |
20/03/2012 | 39,000 | -0.80 ▼ | -2.01 | 39,000 | 39,000 | 39,000 | 1,100 | 42,900,000 |
19/03/2012 | 39,800 | -0.20 ▼ | -0.50 | 39,800 | 39,800 | 39,800 | 200 | 7,960,000 |
16/03/2012 | 40,000 | 1.80 ▲ | 4.71 | 40,000 | 40,000 | 39,500 | 300 | 12,000,000 |
15/03/2012 | 38,200 | 0.20 ▲ | 0.53 | 38,000 | 38,200 | 38,000 | 2,300 | 87,860,000 |
14/03/2012 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
13/03/2012 | 38,000 | 2.40 ▲ | 6.74 | 38,000 | 38,000 | 38,000 | 300 | 11,400,000 |
12/03/2012 | 35,600 | -2.40 ▼ | -6.32 | 35,600 | 35,600 | 35,600 | 100 | 3,560,000 |
09/03/2012 | 38,000 | -1.40 ▼ | -3.55 | 38,200 | 38,200 | 38,000 | 3,100 | 117,800,000 |
08/03/2012 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 0 | 0 |
07/03/2012 | 39,400 | -0.60 ▼ | -1.50 | 39,500 | 39,500 | 39,400 | 500 | 19,700,000 |
06/03/2012 | 40,000 | -0.40 ▼ | -0.99 | 40,000 | 40,000 | 40,000 | 1,000 | 40,000,000 |
05/03/2012 | 40,400 | 2.40 ▲ | 6.32 | 39,000 | 40,400 | 38,500 | 3,100 | 125,240,000 |
02/03/2012 | 38,000 | 0.30 ▲ | 0.80 | 37,000 | 38,000 | 37,000 | 4,500 | 171,000,000 |
01/03/2012 | 37,700 | 0.40 ▲ | 1.07 | 37,700 | 37,700 | 37,700 | 200 | 7,540,000 |
29/02/2012 | 37,300 | 0.80 ▲ | 2.19 | 36,600 | 37,300 | 36,500 | 2,800 | 104,440,000 |
28/02/2012 | 36,500 | -1.20 ▼ | -3.18 | 36,100 | 36,500 | 36,100 | 900 | 32,850,000 |
27/02/2012 | 37,700 | 0.70 ▲ | 1.89 | 37,700 | 37,700 | 37,700 | 2,000 | 75,400,000 |
24/02/2012 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 1,400 | 51,800,000 |
23/02/2012 | 37,000 | 1.00 ▲ | 2.78 | 36,000 | 37,000 | 36,000 | 1,000 | 37,000,000 |
22/02/2012 | 36,000 | 1.00 ▲ | 2.86 | 35,000 | 36,000 | 35,000 | 800 | 28,800,000 |
21/02/2012 | 35,000 | 1.00 ▲ | 2.94 | 33,100 | 35,000 | 33,100 | 200 | 7,000,000 |
20/02/2012 | 34,000 | 1.30 ▲ | 3.98 | 33,500 | 34,000 | 33,500 | 500 | 17,000,000 |
17/02/2012 | 32,700 | -0.10 ▼ | -0.30 | 34,800 | 34,800 | 32,700 | 600 | 19,620,000 |
16/02/2012 | 32,800 | -2.00 ▼ | -5.75 | 32,800 | 32,800 | 32,800 | 1,200 | 39,360,000 |
15/02/2012 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 0 | 0 |
14/02/2012 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 300 | 10,440,000 |
13/02/2012 | 34,800 | 1.80 ▲ | 5.45 | 32,600 | 34,800 | 32,600 | 1,100 | 38,280,000 |
10/02/2012 | 33,000 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 33,000 | 2,300 | 75,900,000 |
09/02/2012 | 33,000 | 0.20 ▲ | 0.61 | 33,500 | 33,500 | 33,000 | 2,600 | 85,800,000 |
08/02/2012 | 32,800 | -0.70 ▼ | -2.09 | 33,000 | 33,000 | 32,600 | 1,900 | 62,320,000 |
07/02/2012 | 33,500 | 1.00 ▲ | 3.08 | 31,600 | 33,500 | 31,600 | 8,900 | 298,150,000 |
06/02/2012 | 32,500 | 0.40 ▲ | 1.25 | 31,700 | 32,500 | 31,700 | 500 | 16,250,000 |
03/02/2012 | 32,100 | 2.10 ▲ | 7.00 | 31,000 | 32,100 | 31,000 | 1,300 | 41,730,000 |
02/02/2012 | 30,000 | 0.30 ▲ | 1.01 | 29,800 | 30,000 | 29,800 | 400 | 12,000,000 |
01/02/2012 | 29,700 | 0.20 ▲ | 0.68 | 29,700 | 29,700 | 29,700 | 100 | 2,970,000 |
31/01/2012 | 29,500 | 1.50 ▲ | 5.36 | 29,500 | 29,500 | 29,500 | 200 | 5,900,000 |
30/01/2012 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
20/01/2012 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
19/01/2012 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
18/01/2012 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
17/01/2012 | 28,000 | -1.10 ▼ | -3.78 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
16/01/2012 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 0 | 0 |
13/01/2012 | 29,100 | -0.90 ▼ | -3.00 | 29,100 | 29,100 | 29,100 | 300 | 8,730,000 |
12/01/2012 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
11/01/2012 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
10/01/2012 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
09/01/2012 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
06/01/2012 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
05/01/2012 | 30,000 | 1.70 ▲ | 6.01 | 30,000 | 30,000 | 30,000 | 500 | 15,000,000 |
04/01/2012 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
03/01/2012 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
30/12/2011 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
29/12/2011 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
28/12/2011 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
27/12/2011 | 28,300 | -1.90 ▼ | -6.29 | 28,500 | 28,500 | 28,300 | 7,900 | 223,570,000 |
26/12/2011 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 0 | 0 |
23/12/2011 | 30,200 | 1.90 ▲ | 6.71 | 30,200 | 30,200 | 30,200 | 400 | 12,080,000 |
22/12/2011 | 28,300 | -1.90 ▼ | -6.29 | 28,300 | 28,300 | 28,300 | 7,300 | 206,590,000 |
21/12/2011 | 30,200 | -1.60 ▼ | -5.03 | 30,200 | 30,200 | 30,200 | 100 | 3,020,000 |
20/12/2011 | 31,800 | 1.90 ▲ | 6.35 | 28,300 | 31,800 | 28,300 | 7,600 | 241,680,000 |
19/12/2011 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 0 | 0 |
16/12/2011 | 29,900 | 1.60 ▲ | 5.65 | 29,900 | 29,900 | 29,900 | 100 | 2,990,000 |
15/12/2011 | 28,300 | -1.20 ▼ | -4.07 | 28,300 | 28,300 | 28,300 | 7,300 | 206,590,000 |
14/12/2011 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 0 | 0 |
13/12/2011 | 29,500 | -0.90 ▼ | -2.96 | 29,500 | 29,500 | 29,500 | 600 | 17,700,000 |
12/12/2011 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
09/12/2011 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
08/12/2011 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
07/12/2011 | 30,400 | -1.30 ▼ | -4.10 | 30,400 | 30,400 | 30,400 | 6,900 | 209,760,000 |
06/12/2011 | 31,700 | -0.80 ▼ | -2.46 | 31,700 | 31,700 | 31,700 | 0 | 0 |
05/12/2011 | 32,500 | 0.40 ▲ | 1.25 | 30,100 | 32,500 | 30,100 | 300 | 9,750,000 |
02/12/2011 | 32,100 | 0.00 ■■ | 0.00 | 32,100 | 32,100 | 32,100 | 0 | 0 |
01/12/2011 | 32,100 | 2.10 ▲ | 7.00 | 32,100 | 32,100 | 32,100 | 100 | 3,210,000 |
30/11/2011 | 30,000 | -0.30 ▼ | -0.99 | 30,000 | 30,000 | 30,000 | 200 | 6,000,000 |
29/11/2011 | 30,300 | -2.20 ▼ | -6.77 | 30,300 | 30,300 | 30,300 | 4,000 | 121,200,000 |
28/11/2011 | 32,500 | 0.80 ▲ | 2.52 | 32,500 | 32,500 | 32,500 | 100 | 3,250,000 |
25/11/2011 | 31,700 | 2.00 ▲ | 6.73 | 31,700 | 31,700 | 31,700 | 100 | 3,170,000 |
24/11/2011 | 29,700 | -0.10 ▼ | -0.34 | 29,700 | 29,700 | 29,700 | 0 | 0 |
23/11/2011 | 29,800 | 0.40 ▲ | 1.36 | 29,000 | 29,800 | 29,000 | 1,500 | 44,700,000 |
22/11/2011 | 29,400 | -0.60 ▼ | -2.00 | 29,400 | 29,400 | 29,400 | 3,500 | 102,900,000 |
21/11/2011 | 30,000 | 0.20 ▲ | 0.67 | 30,000 | 30,000 | 30,000 | 1,000 | 30,000,000 |
18/11/2011 | 29,800 | -2.10 ▼ | -6.58 | 31,900 | 31,900 | 29,800 | 3,900 | 116,220,000 |
17/11/2011 | 31,900 | -0.60 ▼ | -1.85 | 31,900 | 31,900 | 31,900 | 3,700 | 118,030,000 |
16/11/2011 | 32,500 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,500 | 1,000 | 32,500,000 |
15/11/2011 | 32,600 | -0.70 ▼ | -2.10 | 32,600 | 32,600 | 32,600 | 3,200 | 104,320,000 |
14/11/2011 | 33,300 | -0.70 ▼ | -2.06 | 33,200 | 33,300 | 33,200 | 3,100 | 103,230,000 |
11/11/2011 | 34,000 | 0.10 ▲ | 0.29 | 34,000 | 34,000 | 34,000 | 400 | 13,600,000 |
10/11/2011 | 33,900 | 0.20 ▲ | 0.59 | 33,900 | 33,900 | 33,900 | 0 | 0 |
09/11/2011 | 33,700 | -0.30 ▼ | -0.88 | 34,000 | 34,000 | 33,700 | 500 | 16,850,000 |
08/11/2011 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 200 | 6,800,000 |
07/11/2011 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
04/11/2011 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
03/11/2011 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
02/11/2011 | 34,000 | -0.30 ▼ | -0.87 | 34,100 | 34,100 | 34,000 | 1,200 | 40,800,000 |
01/11/2011 | 34,300 | -0.30 ▼ | -0.87 | 34,400 | 34,400 | 34,300 | 4,200 | 144,060,000 |
31/10/2011 | 34,600 | 0.10 ▲ | 0.29 | 34,600 | 34,600 | 34,600 | 0 | 0 |
28/10/2011 | 34,500 | -0.30 ▼ | -0.86 | 34,600 | 34,800 | 34,500 | 4,900 | 169,050,000 |
27/10/2011 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 100 | 3,480,000 |
26/10/2011 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 0 | 0 |
25/10/2011 | 34,800 | -0.20 ▼ | -0.57 | 34,800 | 34,800 | 34,800 | 100 | 3,480,000 |
24/10/2011 | 35,000 | -0.10 ▼ | -0.28 | 35,000 | 35,000 | 35,000 | 700 | 24,500,000 |
21/10/2011 | 35,100 | -0.20 ▼ | -0.57 | 35,000 | 35,100 | 35,000 | 500 | 17,550,000 |
20/10/2011 | 35,300 | 0.00 ■■ | 0.00 | 35,300 | 35,300 | 35,300 | 0 | 0 |
19/10/2011 | 35,300 | -0.20 ▼ | -0.56 | 35,300 | 35,300 | 35,300 | 500 | 17,650,000 |
18/10/2011 | 35,500 | 0.70 ▲ | 2.01 | 35,000 | 35,500 | 35,000 | 600 | 21,300,000 |
17/10/2011 | 34,800 | 0.20 ▲ | 0.58 | 34,500 | 34,800 | 34,500 | 7,200 | 250,560,000 |
14/10/2011 | 34,600 | -0.10 ▼ | -0.29 | 34,300 | 34,600 | 34,300 | 4,400 | 152,240,000 |
13/10/2011 | 34,700 | -0.20 ▼ | -0.57 | 34,600 | 34,700 | 34,600 | 2,300 | 79,810,000 |
12/10/2011 | 34,900 | -0.10 ▼ | -0.29 | 34,900 | 34,900 | 34,900 | 1,200 | 41,880,000 |
11/10/2011 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 700 | 24,500,000 |
10/10/2011 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,500 | 1,600 | 56,000,000 |
07/10/2011 | 35,000 | -0.40 ▼ | -1.13 | 35,000 | 35,000 | 35,000 | 1,600 | 56,000,000 |
06/10/2011 | 35,400 | 0.00 ■■ | 0.00 | 35,200 | 35,400 | 35,200 | 4,200 | 148,680,000 |
05/10/2011 | 35,400 | 0.20 ▲ | 0.57 | 35,400 | 35,400 | 35,400 | 1,700 | 60,180,000 |
04/10/2011 | 35,200 | 0.10 ▲ | 0.28 | 35,200 | 35,500 | 35,200 | 4,200 | 147,840,000 |
03/10/2011 | 35,100 | -0.80 ▼ | -2.23 | 36,000 | 36,500 | 35,100 | 800 | 28,080,000 |
30/09/2011 | 35,900 | 0.10 ▲ | 0.28 | 35,900 | 35,900 | 35,900 | 100 | 3,590,000 |
29/09/2011 | 35,800 | -1.20 ▼ | -3.24 | 35,800 | 36,000 | 35,500 | 8,600 | 307,880,000 |
28/09/2011 | 37,000 | 0.10 ▲ | 0.27 | 35,500 | 37,000 | 35,500 | 49,500 | 1,831,500,000 |
27/09/2011 | 36,900 | 1.40 ▲ | 3.94 | 34,000 | 36,900 | 34,000 | 1,600 | 59,040,000 |
26/09/2011 | 35,500 | -1.00 ▼ | -2.74 | 35,500 | 35,500 | 35,500 | 400 | 14,200,000 |
23/09/2011 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
22/09/2011 | 36,500 | -1.30 ▼ | -3.44 | 36,500 | 36,500 | 36,500 | 300 | 10,950,000 |
21/09/2011 | 37,800 | 0.30 ▲ | 0.80 | 37,800 | 37,800 | 37,800 | 100 | 3,780,000 |
20/09/2011 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 200 | 7,500,000 |
19/09/2011 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 400 | 15,000,000 |
16/09/2011 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 36,100 | 400 | 15,000,000 |
15/09/2011 | 37,500 | 0.50 ▲ | 1.35 | 37,000 | 37,500 | 37,000 | 2,900 | 108,750,000 |
14/09/2011 | 37,000 | 0.20 ▲ | 0.54 | 36,000 | 37,000 | 36,000 | 35,500 | 1,313,500,000 |
13/09/2011 | 36,800 | 0.80 ▲ | 2.22 | 36,800 | 36,800 | 36,800 | 200 | 7,360,000 |
12/09/2011 | 36,000 | 1.00 ▲ | 2.86 | 36,000 | 36,000 | 36,000 | 200 | 7,200,000 |
09/09/2011 | 35,000 | -2.00 ▼ | -5.41 | 36,500 | 36,500 | 35,000 | 10,100 | 353,500,000 |
08/09/2011 | 37,000 | 0.00 ■■ | 0.00 | 35,200 | 37,000 | 35,200 | 1,100 | 40,700,000 |
07/09/2011 | 37,000 | 1.00 ▲ | 2.78 | 36,500 | 37,000 | 36,500 | 500 | 18,500,000 |
06/09/2011 | 36,000 | 1.00 ▲ | 2.86 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
05/09/2011 | 35,000 | 1.00 ▲ | 2.94 | 35,000 | 35,000 | 35,000 | 100 | 3,500,000 |
01/09/2011 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
31/08/2011 | 34,000 | 1.80 ▲ | 5.59 | 34,000 | 34,000 | 34,000 | 100 | 3,400,000 |
30/08/2011 | 32,200 | -0.90 ▼ | -2.72 | 32,200 | 32,200 | 32,200 | 100 | 3,220,000 |
29/08/2011 | 33,100 | 2.10 ▲ | 6.77 | 30,600 | 33,100 | 30,600 | 500 | 16,550,000 |
26/08/2011 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
25/08/2011 | 31,000 | -2.00 ▼ | -6.06 | 31,000 | 31,000 | 31,000 | 100 | 3,100,000 |
24/08/2011 | 33,000 | 1.50 ▲ | 4.76 | 33,000 | 33,000 | 33,000 | 400 | 13,200,000 |
23/08/2011 | 31,500 | -3.10 ▼ | -8.96 | 31,500 | 31,500 | 31,500 | 100 | 3,150,000 |
22/08/2011 | 34,600 | 0.10 ▲ | 0.29 | 32,500 | 34,600 | 32,500 | 200 | 6,920,000 |
19/08/2011 | 34,500 | -2.50 ▼ | -6.76 | 34,500 | 34,500 | 34,500 | 100 | 3,450,000 |
18/08/2011 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 400 | 14,800,000 |
17/08/2011 | 37,000 | 1.00 ▲ | 2.78 | 37,000 | 37,000 | 37,000 | 300 | 11,100,000 |
16/08/2011 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
15/08/2011 | 36,000 | 2.00 ▲ | 5.88 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
12/08/2011 | 34,000 | -2.00 ▼ | -5.56 | 34,000 | 34,000 | 34,000 | 100 | 3,400,000 |
11/08/2011 | 36,000 | -1.00 ▼ | -2.70 | 37,000 | 37,000 | 35,000 | 27,400 | 986,400,000 |
10/08/2011 | 37,000 | -1.00 ▼ | -2.63 | 38,000 | 38,000 | 37,000 | 500 | 18,500,000 |
09/08/2011 | 38,000 | -2.00 ▼ | -5.00 | 38,900 | 38,900 | 38,000 | 2,100 | 79,800,000 |
08/08/2011 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
05/08/2011 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
04/08/2011 | 40,000 | -1.00 ▼ | -2.44 | 40,000 | 40,000 | 40,000 | 1,300 | 52,000,000 |
03/08/2011 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
02/08/2011 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
01/08/2011 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 400 | 16,400,000 |
29/07/2011 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
28/07/2011 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
27/07/2011 | 41,000 | -1.00 ▼ | -2.38 | 41,000 | 41,000 | 41,000 | 500 | 20,500,000 |
26/07/2011 | 42,000 | -1.30 ▼ | -3.00 | 42,000 | 42,000 | 42,000 | 500 | 21,000,000 |
25/07/2011 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,300 | 43,300 | 0 | 0 |
22/07/2011 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,300 | 43,300 | 0 | 0 |
21/07/2011 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,300 | 43,300 | 0 | 0 |
20/07/2011 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,300 | 43,300 | 0 | 0 |
19/07/2011 | 43,300 | 0.00 ■■ | 0.00 | 43,300 | 43,300 | 43,300 | 0 | 0 |
18/07/2011 | 43,300 | 0.30 ▲ | 0.70 | 43,300 | 43,300 | 43,300 | 0 | 0 |
15/07/2011 | 43,000 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,000 | 1,600 | 68,800,000 |
14/07/2011 | 43,000 | -1.70 ▼ | -3.80 | 43,000 | 43,500 | 43,000 | 12,200 | 524,600,000 |
13/07/2011 | 44,700 | 1.70 ▲ | 3.95 | 43,500 | 45,000 | 43,500 | 1,800 | 80,460,000 |
12/07/2011 | 43,000 | 0.20 ▲ | 0.47 | 42,800 | 43,000 | 42,800 | 6,000 | 258,000,000 |
11/07/2011 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 42,800 | 0 | 0 |
08/07/2011 | 42,800 | -0.10 ▼ | -0.23 | 42,800 | 42,800 | 42,800 | 0 | 0 |
07/07/2011 | 42,900 | 0.00 ■■ | 0.00 | 42,700 | 43,000 | 42,700 | 4,400 | 188,760,000 |
06/07/2011 | 42,900 | -0.10 ▼ | -0.23 | 42,900 | 42,900 | 42,900 | 800 | 34,320,000 |
05/07/2011 | 43,000 | -0.50 ▼ | -1.15 | 42,900 | 43,000 | 42,900 | 2,000 | 86,000,000 |
04/07/2011 | 43,500 | -0.50 ▼ | -1.14 | 42,000 | 43,500 | 42,000 | 2,800 | 121,800,000 |
01/07/2011 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
30/06/2011 | 44,000 | 0.10 ▲ | 0.23 | 44,000 | 44,000 | 44,000 | 400 | 17,600,000 |
29/06/2011 | 43,900 | 1.60 ▲ | 3.78 | 43,900 | 43,900 | 43,900 | 200 | 8,780,000 |
28/06/2011 | 42,300 | 2.50 ▲ | 6.28 | 42,400 | 42,400 | 42,000 | 1,700 | 71,910,000 |
27/06/2011 | 75,800 | 0.80 ▲ | 1.07 | 75,000 | 76,000 | 75,000 | 500 | 37,900,000 |
24/06/2011 | 75,000 | -1.00 ▼ | -1.32 | 75,500 | 75,500 | 75,000 | 1,400 | 105,000,000 |
23/06/2011 | 76,000 | -0.50 ▼ | -0.65 | 76,000 | 76,000 | 76,000 | 1,100 | 83,600,000 |
22/06/2011 | 76,500 | 0.50 ▲ | 0.66 | 76,500 | 76,500 | 76,500 | 200 | 15,300,000 |
21/06/2011 | 76,000 | 0.00 ■■ | 0.00 | 76,900 | 76,900 | 76,000 | 600 | 45,600,000 |
20/06/2011 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,000 | 76,000 | 0 | 0 |
17/06/2011 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 76,000 | 76,000 | 200 | 15,200,000 |
16/06/2011 | 76,000 | 0.50 ▲ | 0.66 | 75,800 | 76,000 | 75,600 | 1,500 | 114,000,000 |
15/06/2011 | 75,500 | -0.10 ▼ | -0.13 | 75,500 | 75,500 | 75,500 | 2,000 | 151,000,000 |
14/06/2011 | 75,600 | 0.00 ■■ | 0.00 | 76,100 | 76,400 | 75,600 | 2,000 | 151,200,000 |
13/06/2011 | 75,600 | 0.10 ▲ | 0.13 | 75,500 | 75,700 | 75,500 | 1,700 | 128,520,000 |
10/06/2011 | 75,500 | -1.30 ▼ | -1.69 | 75,000 | 75,900 | 74,000 | 900 | 67,950,000 |
09/06/2011 | 76,800 | 0.00 ■■ | 0.00 | 76,800 | 76,800 | 76,800 | 0 | 0 |
08/06/2011 | 76,800 | -0.20 ▼ | -0.26 | 76,800 | 76,800 | 76,800 | 0 | 0 |
07/06/2011 | 77,000 | 3.50 ▲ | 4.76 | 77,000 | 77,000 | 76,500 | 700 | 53,900,000 |
06/06/2011 | 73,500 | 3.50 ▲ | 5.00 | 73,500 | 73,500 | 73,500 | 100 | 7,350,000 |
03/06/2011 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 70,000 | 70,000 | 0 | 0 |
02/06/2011 | 70,000 | -2.00 ▼ | -2.78 | 70,000 | 70,000 | 70,000 | 500 | 35,000,000 |
01/06/2011 | 72,000 | 1.00 ▲ | 1.41 | 72,000 | 72,000 | 72,000 | 1,000 | 72,000,000 |
31/05/2011 | 71,000 | 1.00 ▲ | 1.43 | 71,000 | 71,000 | 71,000 | 400 | 28,400,000 |
30/05/2011 | 70,000 | 1.00 ▲ | 1.45 | 70,000 | 70,000 | 70,000 | 0 | 0 |
27/05/2011 | 69,000 | 0.00 ■■ | 0.00 | 72,000 | 72,000 | 69,000 | 1,600 | 110,400,000 |
26/05/2011 | 69,000 | 0.00 ■■ | 0.00 | 67,100 | 69,000 | 67,000 | 1,800 | 124,200,000 |
25/05/2011 | 69,000 | -1.00 ▼ | -1.43 | 69,000 | 69,100 | 69,000 | 2,300 | 158,700,000 |
24/05/2011 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 70,000 | 70,000 | 2,100 | 147,000,000 |
23/05/2011 | 70,000 | -0.20 ▼ | -0.28 | 70,000 | 70,000 | 70,000 | 500 | 35,000,000 |
20/05/2011 | 70,200 | 1.20 ▲ | 1.74 | 70,300 | 70,300 | 70,200 | 1,500 | 105,300,000 |
19/05/2011 | 69,000 | -2.00 ▼ | -2.82 | 70,000 | 70,000 | 69,000 | 1,400 | 96,600,000 |
18/05/2011 | 71,000 | -1.00 ▼ | -1.39 | 71,000 | 71,000 | 71,000 | 400 | 28,400,000 |
17/05/2011 | 72,000 | 0.50 ▲ | 0.70 | 71,000 | 72,000 | 70,500 | 1,600 | 115,200,000 |
16/05/2011 | 71,500 | 0.50 ▲ | 0.70 | 75,000 | 75,100 | 71,500 | 1,500 | 107,250,000 |
13/05/2011 | 71,000 | -3.50 ▼ | -4.70 | 70,000 | 72,000 | 70,000 | 1,300 | 92,300,000 |
12/05/2011 | 74,500 | 4.40 ▲ | 6.28 | 72,000 | 75,000 | 72,000 | 4,100 | 305,450,000 |
11/05/2011 | 70,100 | 0.10 ▲ | 0.14 | 70,100 | 70,100 | 70,100 | 800 | 56,080,000 |
10/05/2011 | 70,000 | -2.00 ▼ | -2.78 | 70,200 | 70,200 | 70,000 | 1,800 | 126,000,000 |
09/05/2011 | 72,000 | 1.00 ▲ | 1.41 | 69,200 | 72,000 | 69,200 | 1,500 | 108,000,000 |
06/05/2011 | 71,000 | 2.00 ▲ | 2.90 | 71,000 | 71,000 | 71,000 | 100 | 7,100,000 |
05/05/2011 | 69,000 | -2.00 ▼ | -2.82 | 69,000 | 69,000 | 69,000 | 1,100 | 75,900,000 |
04/05/2011 | 71,000 | -1.00 ▼ | -1.39 | 71,000 | 71,100 | 71,000 | 1,300 | 92,300,000 |
29/04/2011 | 72,000 | 1.00 ▲ | 1.41 | 72,000 | 72,000 | 72,000 | 0 | 0 |
28/04/2011 | 71,000 | -1.00 ▼ | -1.39 | 72,000 | 72,500 | 71,000 | 1,200 | 85,200,000 |
27/04/2011 | 72,000 | -0.50 ▼ | -0.69 | 73,500 | 73,500 | 72,000 | 800 | 57,600,000 |
26/04/2011 | 72,500 | -2.00 ▼ | -2.68 | 74,100 | 74,100 | 72,500 | 4,000 | 290,000,000 |
25/04/2011 | 74,500 | -1.00 ▼ | -1.32 | 75,000 | 75,000 | 74,500 | 1,700 | 126,650,000 |
22/04/2011 | 75,500 | -0.50 ▼ | -0.66 | 78,000 | 78,000 | 75,500 | 6,200 | 468,100,000 |
21/04/2011 | 76,000 | -1.90 ▼ | -2.44 | 77,000 | 77,000 | 76,000 | 1,700 | 129,200,000 |
20/04/2011 | 77,900 | 0.40 ▲ | 0.52 | 77,900 | 77,900 | 77,900 | 0 | 0 |
19/04/2011 | 77,500 | -1.80 ▼ | -2.27 | 78,300 | 78,400 | 77,500 | 1,300 | 100,750,000 |
18/04/2011 | 79,300 | 0.00 ■■ | 0.00 | 79,300 | 79,300 | 79,300 | 0 | 0 |
15/04/2011 | 79,300 | 0.30 ▲ | 0.38 | 79,300 | 79,300 | 79,300 | 0 | 0 |
14/04/2011 | 79,000 | -1.00 ▼ | -1.25 | 80,000 | 80,000 | 79,000 | 1,100 | 86,900,000 |
13/04/2011 | 80,000 | 0.00 ■■ | 0.00 | 80,000 | 80,000 | 80,000 | 0 | 0 |
08/04/2011 | 80,000 | 0.30 ▲ | 0.38 | 80,000 | 80,000 | 80,000 | 200 | 16,000,000 |
07/04/2011 | 79,700 | -0.30 ▼ | -0.38 | 79,700 | 79,700 | 79,700 | 0 | 0 |
06/04/2011 | 80,000 | -1.90 ▼ | -2.32 | 82,000 | 82,000 | 78,200 | 2,200 | 176,000,000 |
05/04/2011 | 81,900 | 0.00 ■■ | 0.00 | 81,900 | 81,900 | 81,900 | 0 | 0 |
04/04/2011 | 81,900 | -0.90 ▼ | -1.09 | 81,900 | 81,900 | 81,900 | 0 | 0 |
01/04/2011 | 82,800 | -0.20 ▼ | -0.24 | 80,000 | 82,800 | 80,000 | 300 | 24,840,000 |
31/03/2011 | 83,000 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 83,000 | 0 | 0 |
30/03/2011 | 83,000 | -2.00 ▼ | -2.35 | 83,000 | 83,000 | 83,000 | 100 | 8,300,000 |
29/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 100 | 8,500,000 |
28/03/2011 | 85,000 | -1.00 ▼ | -1.16 | 85,000 | 85,000 | 85,000 | 200 | 17,000,000 |
25/03/2011 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 86,000 | 86,000 | 0 | 0 |
24/03/2011 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 86,000 | 86,000 | 100 | 8,600,000 |
23/03/2011 | 86,000 | 2.00 ▲ | 2.38 | 85,000 | 86,000 | 85,000 | 3,000 | 258,000,000 |
22/03/2011 | 84,000 | 0.40 ▲ | 0.48 | 84,000 | 84,000 | 84,000 | 200 | 16,800,000 |
21/03/2011 | 83,600 | -2.40 ▼ | -2.79 | 83,600 | 83,600 | 83,600 | 100 | 8,360,000 |
18/03/2011 | 86,000 | -2.70 ▼ | -3.04 | 84,000 | 86,000 | 84,000 | 600 | 51,600,000 |
17/03/2011 | 88,700 | 0.00 ■■ | 0.00 | 88,700 | 88,700 | 88,700 | 0 | 0 |
16/03/2011 | 88,700 | 0.00 ■■ | 0.00 | 88,700 | 88,700 | 88,700 | 100 | 8,870,000 |
15/03/2011 | 88,700 | 0.20 ▲ | 0.23 | 88,700 | 88,700 | 88,700 | 0 | 0 |
14/03/2011 | 88,500 | 3.50 ▲ | 4.12 | 90,000 | 90,000 | 88,500 | 800 | 70,800,000 |
11/03/2011 | 85,000 | 1.00 ▲ | 1.19 | 86,000 | 86,000 | 85,000 | 800 | 68,000,000 |
10/03/2011 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,000 | 84,000 | 0 | 0 |
09/03/2011 | 84,000 | -1.00 ▼ | -1.18 | 84,000 | 84,000 | 84,000 | 500 | 42,000,000 |
08/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 300 | 25,500,000 |
07/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 0 | 0 |
04/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 0 | 0 |
03/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 0 | 0 |
02/03/2011 | 85,000 | 0.00 ■■ | 0.00 | 85,000 | 85,000 | 85,000 | 0 | 0 |
01/03/2011 | 85,000 | 0.40 ▲ | 0.47 | 85,100 | 85,100 | 85,000 | 2,200 | 187,000,000 |
28/02/2011 | 84,600 | 0.10 ▲ | 0.12 | 85,000 | 85,000 | 84,600 | 2,700 | 228,420,000 |
25/02/2011 | 84,500 | 0.00 ■■ | 0.00 | 84,500 | 84,500 | 84,500 | 0 | 0 |
24/02/2011 | 84,500 | -0.50 ▼ | -0.59 | 84,500 | 84,500 | 84,500 | 500 | 42,250,000 |
23/02/2011 | 85,000 | 1.00 ▲ | 1.19 | 85,000 | 85,000 | 85,000 | 1,100 | 93,500,000 |
22/02/2011 | 84,000 | -0.50 ▼ | -0.59 | 84,000 | 84,000 | 84,000 | 500 | 42,000,000 |
21/02/2011 | 84,500 | -5.50 ▼ | -6.11 | 86,500 | 86,500 | 84,500 | 22,300 | 1,884,350,000 |
18/02/2011 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 90,000 | 0 | 0 |
17/02/2011 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 90,000 | 0 | 0 |
16/02/2011 | 90,000 | -4.00 ▼ | -4.26 | 90,000 | 90,000 | 90,000 | 700 | 63,000,000 |
15/02/2011 | 94,000 | 4.70 ▲ | 5.26 | 90,000 | 94,000 | 90,000 | 22,300 | 2,096,200,000 |
14/02/2011 | 89,300 | -0.20 ▼ | -0.22 | 90,000 | 90,000 | 89,300 | 5,400 | 482,220,000 |
11/02/2011 | 89,500 | 1.00 ▲ | 1.13 | 89,000 | 89,500 | 89,000 | 3,300 | 295,350,000 |
10/02/2011 | 88,500 | 0.50 ▲ | 0.57 | 88,000 | 88,500 | 88,000 | 600 | 53,100,000 |
09/02/2011 | 88,000 | 0.00 ■■ | 0.00 | 88,000 | 88,000 | 88,000 | 1,100 | 96,800,000 |
08/02/2011 | 88,000 | 2.00 ▲ | 2.33 | 87,000 | 88,000 | 87,000 | 6,200 | 545,600,000 |
28/01/2011 | 86,000 | -1.00 ▼ | -1.15 | 86,000 | 86,000 | 86,000 | 10,000 | 860,000,000 |
27/01/2011 | 87,000 | 1.50 ▲ | 1.75 | 91,400 | 91,400 | 85,500 | 4,200 | 365,400,000 |
26/01/2011 | 85,500 | -0.50 ▼ | -0.58 | 85,500 | 85,500 | 85,500 | 0 | 0 |
25/01/2011 | 86,000 | 1.00 ▲ | 1.18 | 85,000 | 86,000 | 85,000 | 11,400 | 980,400,000 |
24/01/2011 | 85,000 | -1.00 ▼ | -1.16 | 85,000 | 85,000 | 85,000 | 11,800 | 1,003,000,000 |
21/01/2011 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 86,000 | 86,000 | 0 | 0 |
20/01/2011 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 86,000 | 86,000 | 0 | 0 |
19/01/2011 | 86,000 | 2.00 ▲ | 2.38 | 85,000 | 86,000 | 85,000 | 2,200 | 189,200,000 |
18/01/2011 | 84,000 | 0.50 ▲ | 0.60 | 84,000 | 84,000 | 84,000 | 100 | 8,400,000 |
17/01/2011 | 83,500 | -0.50 ▼ | -0.60 | 83,500 | 83,500 | 83,500 | 100 | 8,350,000 |
14/01/2011 | 84,000 | 1.50 ▲ | 1.82 | 82,200 | 84,000 | 82,200 | 13,100 | 1,100,400,000 |
13/01/2011 | 82,500 | 0.00 ■■ | 0.00 | 82,000 | 82,500 | 82,000 | 13,200 | 1,089,000,000 |
12/01/2011 | 82,500 | 0.50 ▲ | 0.61 | 82,000 | 82,500 | 82,000 | 9,500 | 783,750,000 |
11/01/2011 | 82,000 | -0.50 ▼ | -0.61 | 81,800 | 82,000 | 81,800 | 12,500 | 1,025,000,000 |
10/01/2011 | 82,500 | 1.60 ▲ | 1.98 | 81,000 | 82,500 | 80,500 | 12,500 | 1,031,250,000 |
07/01/2011 | 80,900 | -0.10 ▼ | -0.12 | 81,000 | 81,000 | 80,900 | 10,000 | 809,000,000 |
06/01/2011 | 81,000 | 0.00 ■■ | 0.00 | 80,500 | 81,000 | 80,500 | 10,100 | 818,100,000 |
05/01/2011 | 81,000 | 1.00 ▲ | 1.25 | 80,000 | 81,000 | 80,000 | 14,500 | 1,174,500,000 |
04/01/2011 | 80,000 | 0.30 ▲ | 0.38 | 79,500 | 80,000 | 79,000 | 13,000 | 1,040,000,000 |
31/12/2010 | 79,700 | 0.00 ■■ | 0.00 | 79,700 | 79,700 | 79,700 | 0 | 0 |
30/12/2010 | 79,700 | -0.30 ▼ | -0.38 | 79,700 | 79,700 | 79,700 | 0 | 0 |
29/12/2010 | 80,000 | 1.00 ▲ | 1.27 | 78,200 | 80,000 | 78,200 | 600 | 48,000,000 |
28/12/2010 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 79,000 | 0 | 0 |
27/12/2010 | 79,000 | 0.90 ▲ | 1.15 | 79,000 | 79,000 | 79,000 | 0 | 0 |
24/12/2010 | 78,100 | -4.00 ▼ | -4.87 | 79,500 | 79,500 | 78,100 | 1,700 | 132,770,000 |
23/12/2010 | 82,100 | 0.00 ■■ | 0.00 | 82,100 | 82,100 | 82,100 | 0 | 0 |
22/12/2010 | 82,100 | 0.00 ■■ | 0.00 | 82,100 | 82,100 | 82,100 | 0 | 0 |
21/12/2010 | 82,100 | 0.00 ■■ | 0.00 | 82,100 | 82,100 | 82,100 | 0 | 0 |
20/12/2010 | 82,100 | -0.40 ▼ | -0.48 | 82,100 | 82,100 | 82,100 | 0 | 0 |
17/12/2010 | 82,500 | 0.50 ▲ | 0.61 | 81,000 | 82,900 | 81,000 | 13,500 | 1,113,750,000 |
16/12/2010 | 82,000 | 1.90 ▲ | 2.37 | 79,800 | 82,000 | 79,800 | 12,300 | 1,008,600,000 |
15/12/2010 | 80,100 | 0.10 ▲ | 0.12 | 81,000 | 81,400 | 80,000 | 14,800 | 1,185,480,000 |
14/12/2010 | 80,000 | -3.30 ▼ | -3.96 | 81,500 | 83,000 | 80,000 | 11,800 | 944,000,000 |
13/12/2010 | 83,300 | 5.50 ▲ | 7.07 | 80,800 | 83,300 | 80,800 | 9,800 | 816,340,000 |
10/12/2010 | 77,800 | -1.20 ▼ | -1.52 | 79,900 | 79,900 | 77,800 | 4,200 | 326,760,000 |
09/12/2010 | 79,000 | 0.00 ■■ | 0.00 | 77,800 | 79,000 | 77,800 | 1,500 | 118,500,000 |
08/12/2010 | 79,000 | 2.90 ▲ | 3.81 | 79,000 | 79,000 | 79,000 | 100 | 7,900,000 |
07/12/2010 | 77,300 | -1.80 ▼ | -2.28 | 78,000 | 78,000 | 77,300 | 2,500 | 193,250,000 |
06/12/2010 | 79,100 | -0.90 ▼ | -1.12 | 80,100 | 81,000 | 79,100 | 4,000 | 316,400,000 |
03/12/2010 | 80,000 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 80,000 | 1,400 | 112,000,000 |
02/12/2010 | 80,000 | 1.00 ▲ | 1.27 | 80,000 | 80,000 | 80,000 | 500 | 40,000,000 |
01/12/2010 | 79,000 | -2.00 ▼ | -2.47 | 81,400 | 81,400 | 79,000 | 7,100 | 560,900,000 |
30/11/2010 | 81,000 | 3.30 ▲ | 4.25 | 81,000 | 81,000 | 81,000 | 100 | 8,100,000 |
29/11/2010 | 77,700 | -1.30 ▼ | -1.65 | 79,000 | 79,000 | 77,700 | 3,900 | 303,030,000 |
26/11/2010 | 79,000 | -1.30 ▼ | -1.62 | 80,000 | 80,000 | 79,000 | 5,400 | 426,600,000 |
25/11/2010 | 80,300 | 0.00 ■■ | 0.00 | 80,500 | 80,500 | 80,300 | 19,000 | 1,525,700,000 |
24/11/2010 | 80,300 | 0.00 ■■ | 0.00 | 80,300 | 80,300 | 80,200 | 18,900 | 1,517,670,000 |
23/11/2010 | 80,300 | 0.00 ■■ | 0.00 | 80,300 | 80,400 | 80,300 | 21,700 | 1,742,510,000 |
22/11/2010 | 80,300 | -0.70 ▼ | -0.86 | 80,300 | 80,300 | 80,300 | 3,400 | 273,020,000 |
19/11/2010 | 81,000 | -0.50 ▼ | -0.61 | 81,000 | 81,100 | 81,000 | 14,500 | 1,174,500,000 |
18/11/2010 | 81,500 | 1.30 ▲ | 1.62 | 80,600 | 81,500 | 80,600 | 13,500 | 1,100,250,000 |
17/11/2010 | 80,200 | 0.70 ▲ | 0.88 | 79,000 | 80,200 | 78,200 | 13,000 | 1,042,600,000 |
16/11/2010 | 79,500 | -1.50 ▼ | -1.85 | 80,000 | 80,000 | 79,200 | 12,400 | 985,800,000 |
15/11/2010 | 81,000 | -0.50 ▼ | -0.61 | 80,500 | 81,000 | 80,500 | 8,100 | 656,100,000 |
12/11/2010 | 81,500 | -0.40 ▼ | -0.49 | 80,100 | 81,500 | 80,100 | 9,200 | 749,800,000 |
11/11/2010 | 81,900 | -0.10 ▼ | -0.12 | 80,100 | 82,000 | 80,100 | 12,000 | 982,800,000 |
10/11/2010 | 82,000 | 0.30 ▲ | 0.37 | 82,000 | 82,400 | 81,600 | 18,400 | 1,508,800,000 |
09/11/2010 | 81,700 | 0.20 ▲ | 0.25 | 81,800 | 82,200 | 81,700 | 8,000 | 653,600,000 |
08/11/2010 | 81,500 | -0.40 ▼ | -0.49 | 81,900 | 81,900 | 81,000 | 6,000 | 489,000,000 |
05/11/2010 | 81,900 | 2.30 ▲ | 2.89 | 80,000 | 81,900 | 80,000 | 9,800 | 802,620,000 |
04/11/2010 | 79,600 | -0.10 ▼ | -0.13 | 79,600 | 79,600 | 79,600 | 5,100 | 405,960,000 |
03/11/2010 | 79,700 | 0.20 ▲ | 0.25 | 79,700 | 79,800 | 79,600 | 4,700 | 374,590,000 |
02/11/2010 | 79,500 | 0.00 ■■ | 0.00 | 79,600 | 79,600 | 79,500 | 19,700 | 1,566,150,000 |
01/11/2010 | 79,500 | -0.10 ▼ | -0.13 | 79,600 | 79,600 | 79,500 | 18,000 | 1,431,000,000 |
29/10/2010 | 79,600 | 1.60 ▲ | 2.05 | 79,500 | 80,000 | 79,500 | 28,800 | 2,292,480,000 |
28/10/2010 | 78,000 | -3.00 ▼ | -3.70 | 80,000 | 80,000 | 77,000 | 13,500 | 1,053,000,000 |
27/10/2010 | 81,000 | 1.50 ▲ | 1.89 | 79,500 | 81,000 | 79,500 | 15,200 | 1,231,200,000 |
26/10/2010 | 79,500 | 2.40 ▲ | 3.11 | 77,200 | 80,000 | 77,200 | 3,800 | 302,100,000 |
25/10/2010 | 77,100 | 0.10 ▲ | 0.13 | 77,100 | 77,100 | 77,100 | 0 | 0 |
22/10/2010 | 77,000 | 0.00 ■■ | 0.00 | 77,500 | 77,500 | 77,000 | 12,500 | 962,500,000 |
21/10/2010 | 77,000 | 0.00 ■■ | 0.00 | 77,100 | 77,100 | 77,000 | 600 | 46,200,000 |
20/10/2010 | 77,000 | -1.00 ▼ | -1.28 | 77,000 | 77,000 | 77,000 | 4,500 | 346,500,000 |
19/10/2010 | 78,000 | 0.00 ■■ | 0.00 | 77,500 | 78,000 | 77,000 | 7,800 | 608,400,000 |
18/10/2010 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 78,000 | 200 | 15,600,000 |
15/10/2010 | 78,000 | 0.50 ▲ | 0.65 | 78,500 | 78,500 | 78,000 | 200 | 15,600,000 |
14/10/2010 | 77,500 | -1.40 ▼ | -1.77 | 79,500 | 79,500 | 77,500 | 200 | 15,500,000 |
13/10/2010 | 78,900 | -1.10 ▼ | -1.38 | 77,000 | 78,900 | 77,000 | 500 | 39,450,000 |
12/10/2010 | 80,000 | 4.80 ▲ | 6.38 | 76,000 | 80,000 | 76,000 | 1,700 | 136,000,000 |
11/10/2010 | 75,200 | -1.80 ▼ | -2.34 | 76,500 | 76,500 | 75,200 | 8,100 | 609,120,000 |
08/10/2010 | 77,000 | -0.50 ▼ | -0.65 | 77,900 | 77,900 | 77,000 | 2,500 | 192,500,000 |
07/10/2010 | 77,500 | -1.50 ▼ | -1.90 | 78,500 | 78,500 | 77,500 | 1,600 | 124,000,000 |
06/10/2010 | 79,000 | 2.80 ▲ | 3.67 | 77,000 | 79,000 | 77,000 | 400 | 31,600,000 |
05/10/2010 | 76,200 | -0.90 ▼ | -1.17 | 77,900 | 77,900 | 76,200 | 10,800 | 822,960,000 |
04/10/2010 | 77,100 | -2.50 ▼ | -3.14 | 79,000 | 79,000 | 77,100 | 14,500 | 1,117,950,000 |
01/10/2010 | 79,600 | 0.20 ▲ | 0.25 | 80,000 | 80,200 | 79,500 | 17,200 | 1,369,120,000 |
30/09/2010 | 79,400 | -2.50 ▼ | -3.05 | 81,500 | 83,000 | 79,400 | 14,400 | 1,143,360,000 |
29/09/2010 | 81,900 | -0.20 ▼ | -0.24 | 89,000 | 89,000 | 81,500 | 20,600 | 1,687,140,000 |
28/09/2010 | 82,100 | -2.90 ▼ | -3.41 | 84,000 | 87,900 | 82,000 | 17,200 | 1,412,120,000 |
27/09/2010 | 85,000 | -5.00 ▼ | -5.56 | 86,200 | 86,200 | 80,700 | 31,900 | 2,711,500,000 |
24/09/2010 | 90,000 | 3.50 ▲ | 4.05 | 80,500 | 90,000 | 80,500 | 18,300 | 1,647,000,000 |
23/09/2010 | 86,500 | -6.50 ▼ | -6.99 | 86,500 | 86,500 | 86,500 | 100 | 8,650,000 |
22/09/2010 | 93,000 | -7.00 ▼ | -7.00 | 93,000 | 93,000 | 93,000 | 300 | 27,900,000 |
21/09/2010 | 100,000 | -11.60 ▼ | -10.39 | 100,000 | 100,000 | 100,000 | 800 | 80,000,000 |
20/09/2010 | 111,600 | 6.70 ▲ | 6.39 | 105,400 | 111,600 | 105,400 | 300 | 33,480,000 |
17/09/2010 | 104,900 | -7.80 ▼ | -6.92 | 118,000 | 118,000 | 104,900 | 9,700 | 1,017,530,000 |
16/09/2010 | 112,700 | 7.70 ▲ | 7.33 | 112,700 | 112,700 | 112,700 | 2,100 | 236,670,000 |
15/09/2010 | 105,000 | 0.00 ■■ | 0.00 | 120,000 | 140,000 | 105,000 | 2,700 | 283,500,000 |