
The Pan Group Joint Stock Company
Mã CK: PAN 19.80 ▼ -0.30 (-1.52%) (cập nhật 01:15 07/07/2022)
Đang giao dịch
PAN » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/07/2022 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,500 | 19,800 | 104,950 | 2,078,010,000 |
06/07/2022 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,500 | 19,800 | 104,950 | 2,078,010,000 |
05/07/2022 | 20,100 | -0.80 ▼ | -3.98 | 20,900 | 21,100 | 20,000 | 121,790 | 2,447,979,000 |
04/07/2022 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,350 | 20,700 | 107,610 | 2,249,049,000 |
01/07/2022 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,950 | 19,800 | 140,110 | 2,886,266,000 |
30/06/2022 | 20,700 | -0.25 ▼ | -1.21 | 20,950 | 21,800 | 20,650 | 144,880 | 2,999,016,000 |
29/06/2022 | 20,950 | -0.15 ▼ | -0.72 | 21,100 | 21,400 | 20,500 | 139,350 | 2,919,382,500 |
28/06/2022 | 21,100 | -0.05 ▼ | -0.24 | 21,150 | 21,650 | 21,000 | 148,170 | 3,126,387,000 |
27/06/2022 | 21,150 | 0.55 ▲ | 2.60 | 20,600 | 21,150 | 20,550 | 118,930 | 2,515,369,500 |
24/06/2022 | 20,600 | -0.05 ▼ | -0.24 | 20,650 | 21,250 | 20,600 | 127,840 | 2,633,504,000 |
23/06/2022 | 20,650 | 1.05 ▲ | 5.08 | 19,600 | 20,700 | 19,800 | 92,700 | 1,914,255,000 |
22/06/2022 | 19,600 | 0.20 ▲ | 1.02 | 19,400 | 20,300 | 19,600 | 136,670 | 2,678,732,000 |
21/06/2022 | 19,400 | -1.05 ▼ | -5.41 | 20,450 | 20,950 | 19,200 | 201,500 | 3,909,100,000 |
20/06/2022 | 20,450 | -1.50 ▼ | -7.33 | 21,950 | 21,750 | 20,450 | 299,130 | 6,117,208,500 |
17/06/2022 | 21,950 | -1.65 ▼ | -7.52 | 23,600 | 23,300 | 21,950 | 319,400 | 7,010,830,000 |
16/06/2022 | 23,600 | -0.30 ▼ | -1.27 | 23,900 | 24,700 | 23,600 | 206,620 | 4,876,232,000 |
15/06/2022 | 23,900 | -0.35 ▼ | -1.46 | 24,250 | 24,850 | 23,300 | 214,530 | 5,127,267,000 |
14/06/2022 | 24,250 | 0.55 ▲ | 2.27 | 23,700 | 24,700 | 23,400 | 243,610 | 5,907,542,500 |
13/06/2022 | 23,700 | -1.60 ▼ | -6.75 | 25,300 | 24,800 | 23,550 | 339,690 | 8,050,653,000 |
12/06/2022 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 26,200 | 25,200 | 334,840 | 8,471,452,000 |
10/06/2022 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 26,200 | 25,200 | 334,840 | 8,471,452,000 |
09/06/2022 | 25,600 | -0.45 ▼ | -1.76 | 26,050 | 26,850 | 25,500 | 299,050 | 7,655,680,000 |
08/06/2022 | 26,050 | 1.70 ▲ | 6.53 | 24,350 | 26,050 | 25,200 | 180,510 | 4,702,285,500 |
07/06/2022 | 24,350 | 1.55 ▲ | 6.37 | 22,800 | 24,350 | 22,900 | 477,530 | 11,627,855,500 |
06/06/2022 | 22,800 | 0.15 ▲ | 0.66 | 22,650 | 23,550 | 22,550 | 155,250 | 3,539,700,000 |
05/06/2022 | 24,000 | 1.05 ▲ | 4.38 | 22,950 | 23,000 | 22,400 | 560 | 13,440,000 |
03/06/2022 | 22,650 | -0.30 ▼ | -1.32 | 22,950 | 23,000 | 22,400 | 104,900 | 2,375,985,000 |
02/06/2022 | 22,950 | -0.30 ▼ | -1.31 | 23,250 | 23,950 | 22,850 | 161,080 | 3,696,786,000 |
01/06/2022 | 23,250 | 0.40 ▲ | 1.72 | 22,850 | 23,400 | 22,450 | 160,560 | 3,733,020,000 |
31/05/2022 | 22,850 | -0.35 ▼ | -1.53 | 23,200 | 23,250 | 22,750 | 113,730 | 2,598,730,500 |
30/05/2022 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,800 | 23,200 | 121,730 | 2,824,136,000 |
29/05/2022 | 23,300 | 1.10 ▲ | 4.72 | 22,200 | 23,500 | 22,450 | 205,190 | 4,780,927,000 |
27/05/2022 | 23,300 | 1.10 ▲ | 4.72 | 22,200 | 23,500 | 22,450 | 205,190 | 4,780,927,000 |
26/05/2022 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,450 | 21,950 | 116,930 | 2,595,846,000 |
25/05/2022 | 21,800 | 0.90 ▲ | 4.13 | 20,900 | 21,850 | 20,850 | 168,560 | 3,674,608,000 |
24/05/2022 | 20,900 | 0.05 ▲ | 0.24 | 20,850 | 21,000 | 20,200 | 92,820 | 1,939,938,000 |
23/05/2022 | 20,850 | -0.45 ▼ | -2.16 | 21,300 | 21,800 | 20,050 | 110,730 | 2,308,720,500 |
22/05/2022 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,600 | 20,800 | 130,740 | 2,784,762,000 |
20/05/2022 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,600 | 20,800 | 130,740 | 2,784,762,000 |
19/05/2022 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,500 | 20,200 | 102,900 | 2,160,900,000 |
18/05/2022 | 21,000 | 0.05 ▲ | 0.24 | 20,950 | 21,900 | 20,950 | 87,450 | 1,836,450,000 |
17/05/2022 | 20,950 | 1.35 ▲ | 6.44 | 19,600 | 20,950 | 19,400 | 181,780 | 3,808,291,000 |
16/05/2022 | 19,600 | -1.00 ▼ | -5.10 | 20,600 | 21,500 | 19,600 | 148,960 | 2,919,616,000 |
11/05/2022 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,000 | 23,500 | 109,970 | 2,617,286,000 |
10/05/2022 | 23,700 | 0.50 ▲ | 2.11 | 23,200 | 24,000 | 21,950 | 176,090 | 4,173,333,000 |
09/05/2022 | 23,200 | -1.70 ▼ | -7.33 | 24,900 | 24,800 | 23,200 | 237,250 | 5,504,200,000 |
29/04/2022 | 25,600 | 0.55 ▲ | 2.15 | 25,050 | 26,000 | 24,850 | 123,890 | 3,171,584,000 |
28/04/2022 | 25,050 | -0.25 ▼ | -1.00 | 25,300 | 25,350 | 24,800 | 92,980 | 2,329,149,000 |
27/04/2022 | 25,300 | 0.30 ▲ | 1.19 | 25,000 | 25,400 | 24,650 | 92,280 | 2,334,684,000 |
26/04/2022 | 25,000 | 1.25 ▲ | 5.00 | 23,750 | 25,000 | 22,900 | 219,060 | 5,476,500,000 |
25/04/2022 | 23,750 | -1.75 ▼ | -7.37 | 25,500 | 25,900 | 23,750 | 311,030 | 7,386,962,500 |
23/04/2022 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,800 | 25,000 | 136,420 | 3,478,710,000 |
22/04/2022 | 25,500 | -0.40 ▼ | -1.57 | 25,900 | 26,800 | 25,000 | 136,420 | 3,478,710,000 |
21/04/2022 | 25,900 | -0.40 ▼ | -1.54 | 26,300 | 27,000 | 24,550 | 300,790 | 7,790,461,000 |
20/04/2022 | 26,300 | -0.70 ▼ | -2.66 | 27,000 | 27,300 | 26,300 | 276,390 | 7,269,057,000 |
19/04/2022 | 27,000 | -1.20 ▼ | -4.44 | 28,200 | 28,950 | 27,000 | 211,630 | 5,714,010,000 |
18/04/2022 | 28,200 | -1.15 ▼ | -4.08 | 29,350 | 29,650 | 28,050 | 199,180 | 5,616,876,000 |
16/04/2022 | 29,350 | -0.25 ▼ | -0.85 | 29,600 | 30,100 | 29,200 | 140,050 | 4,110,467,500 |
15/04/2022 | 29,350 | -0.25 ▼ | -0.85 | 29,600 | 30,100 | 29,200 | 140,050 | 4,110,467,500 |
14/04/2022 | 29,600 | -0.20 ▼ | -0.68 | 29,800 | 30,350 | 29,600 | 117,100 | 3,466,160,000 |
13/04/2022 | 29,800 | 0.45 ▲ | 1.51 | 29,350 | 29,800 | 28,800 | 151,820 | 4,524,236,000 |
12/04/2022 | 29,350 | -0.95 ▼ | -3.24 | 30,300 | 30,800 | 29,000 | 206,990 | 6,075,156,500 |
08/04/2022 | 30,300 | -1.30 ▼ | -4.29 | 31,600 | 31,900 | 30,300 | 230,780 | 6,992,634,000 |
07/04/2022 | 31,600 | 0.05 ▲ | 0.16 | 31,550 | 32,350 | 31,550 | 241,400 | 7,628,240,000 |
06/04/2022 | 31,550 | -0.55 ▼ | -1.74 | 32,100 | 32,250 | 31,550 | 221,170 | 6,977,913,500 |
05/04/2022 | 32,100 | 0.05 ▲ | 0.16 | 32,050 | 32,500 | 31,900 | 174,600 | 5,604,660,000 |
04/04/2022 | 32,050 | 0.15 ▲ | 0.47 | 31,900 | 32,300 | 31,300 | 199,420 | 6,391,411,000 |
01/04/2022 | 31,900 | 0.15 ▲ | 0.47 | 31,750 | 32,100 | 31,100 | 250,900 | 8,003,710,000 |
31/03/2022 | 31,750 | -0.45 ▼ | -1.42 | 32,200 | 32,400 | 31,700 | 166,480 | 5,285,740,000 |
30/03/2022 | 32,200 | -0.95 ▼ | -2.95 | 33,150 | 33,400 | 32,200 | 246,850 | 7,948,570,000 |
29/03/2022 | 33,150 | 0.75 ▲ | 2.26 | 32,400 | 33,750 | 32,400 | 362,490 | 12,016,543,500 |
28/03/2022 | 32,400 | 0.50 ▲ | 1.54 | 31,900 | 32,500 | 31,500 | 342,940 | 11,111,256,000 |
25/03/2022 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 32,400 | 31,900 | 166,580 | 5,313,902,000 |
24/03/2022 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 32,500 | 31,800 | 164,770 | 5,256,163,000 |
23/03/2022 | 31,900 | 0.30 ▲ | 0.94 | 31,600 | 32,600 | 31,600 | 208,510 | 6,651,469,000 |
22/03/2022 | 31,600 | 0.25 ▲ | 0.79 | 31,350 | 31,850 | 31,300 | 210,170 | 6,641,372,000 |
21/03/2022 | 31,350 | 0.20 ▲ | 0.64 | 31,150 | 31,800 | 31,150 | 150,560 | 4,720,056,000 |
18/03/2022 | 31,150 | 0.10 ▲ | 0.32 | 31,050 | 31,700 | 30,950 | 141,780 | 4,416,447,000 |
17/03/2022 | 31,050 | 0.25 ▲ | 0.81 | 30,800 | 31,300 | 30,600 | 169,290 | 5,256,454,500 |
16/03/2022 | 30,800 | 0.05 ▲ | 0.16 | 30,750 | 31,200 | 30,800 | 117,330 | 3,613,764,000 |
15/03/2022 | 30,750 | 0.10 ▲ | 0.33 | 30,650 | 31,000 | 30,400 | 163,550 | 5,029,162,500 |
14/03/2022 | 30,650 | -1.00 ▼ | -3.26 | 31,650 | 31,800 | 30,300 | 277,860 | 8,516,409,000 |
11/03/2022 | 31,650 | -0.90 ▼ | -2.84 | 32,550 | 32,900 | 31,600 | 300,270 | 9,503,545,500 |
10/03/2022 | 32,550 | -0.15 ▼ | -0.46 | 32,700 | 33,450 | 32,550 | 262,990 | 8,560,324,500 |
09/03/2022 | 32,700 | -0.30 ▼ | -0.92 | 33,000 | 33,550 | 32,300 | 305,290 | 9,982,983,000 |
08/03/2022 | 33,000 | -1.00 ▼ | -3.03 | 34,000 | 34,450 | 33,000 | 377,230 | 12,448,590,000 |
07/03/2022 | 34,000 | 1.00 ▲ | 2.94 | 33,000 | 34,200 | 33,050 | 473,950 | 16,114,300,000 |
06/03/2022 | 33,000 | -0.10 ▼ | -0.30 | 33,100 | 33,500 | 33,000 | 193,530 | 6,386,490,000 |
04/03/2022 | 33,000 | -0.10 ▼ | -0.30 | 33,100 | 33,500 | 33,000 | 193,530 | 6,386,490,000 |
03/03/2022 | 33,100 | 0.80 ▲ | 2.42 | 32,300 | 33,800 | 31,750 | 501,280 | 16,592,368,000 |
02/03/2022 | 32,300 | -0.40 ▼ | -1.24 | 32,700 | 33,050 | 32,250 | 239,290 | 7,729,067,000 |
01/03/2022 | 32,700 | -0.25 ▼ | -0.76 | 32,950 | 33,250 | 32,600 | 171,900 | 5,621,130,000 |
28/02/2022 | 32,950 | 1.10 ▲ | 3.34 | 31,850 | 33,450 | 32,000 | 399,680 | 13,169,456,000 |
27/02/2022 | 31,850 | 0.35 ▲ | 1.10 | 31,500 | 32,650 | 31,550 | 267,570 | 8,522,104,500 |
25/02/2022 | 31,850 | 0.35 ▲ | 1.10 | 31,500 | 32,650 | 31,550 | 267,570 | 8,522,104,500 |
24/02/2022 | 31,500 | -0.90 ▼ | -2.86 | 32,400 | 32,750 | 30,300 | 364,010 | 11,466,315,000 |
23/02/2022 | 32,400 | 0.05 ▲ | 0.15 | 32,350 | 32,800 | 32,300 | 253,270 | 8,205,948,000 |
22/02/2022 | 32,350 | 0.20 ▲ | 0.62 | 32,150 | 32,950 | 31,550 | 291,880 | 9,442,318,000 |
21/02/2022 | 32,150 | 0.50 ▲ | 1.56 | 31,650 | 32,500 | 31,400 | 294,140 | 9,456,601,000 |
20/02/2022 | 31,650 | -0.25 ▼ | -0.79 | 31,900 | 32,100 | 31,400 | 155,220 | 4,912,713,000 |
18/02/2022 | 31,650 | -0.25 ▼ | -0.79 | 31,900 | 32,100 | 31,400 | 155,220 | 4,912,713,000 |
17/02/2022 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 32,400 | 31,700 | 177,650 | 5,667,035,000 |
16/02/2022 | 31,900 | 1.55 ▲ | 4.86 | 30,350 | 31,900 | 30,500 | 277,940 | 8,866,286,000 |
15/02/2022 | 30,350 | 0.25 ▲ | 0.82 | 30,100 | 30,500 | 29,800 | 105,160 | 3,191,606,000 |
14/02/2022 | 30,100 | -0.85 ▼ | -2.82 | 30,950 | 30,800 | 30,100 | 127,370 | 3,833,837,000 |
11/02/2022 | 30,950 | 0.10 ▲ | 0.32 | 30,850 | 31,100 | 30,600 | 143,600 | 4,444,420,000 |
10/02/2022 | 30,850 | -0.15 ▼ | -0.49 | 31,000 | 31,200 | 30,650 | 136,930 | 4,224,290,500 |
09/02/2022 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,500 | 30,200 | 110,780 | 3,434,180,000 |
08/02/2022 | 30,800 | 0.95 ▲ | 3.08 | 29,850 | 31,200 | 29,800 | 149,220 | 4,595,976,000 |
07/02/2022 | 29,850 | 0.85 ▲ | 2.85 | 29,000 | 30,200 | 29,600 | 143,590 | 4,286,161,500 |
01/02/2022 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,150 | 28,500 | 156,340 | 4,533,860,000 |
31/01/2022 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,150 | 28,500 | 156,340 | 4,533,860,000 |
28/01/2022 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,150 | 28,500 | 156,340 | 4,533,860,000 |
27/01/2022 | 29,000 | -0.05 ▼ | -0.17 | 29,050 | 29,500 | 28,600 | 121,340 | 3,518,860,000 |
26/01/2022 | 29,050 | -0.15 ▼ | -0.52 | 29,200 | 29,700 | 28,600 | 194,400 | 5,647,320,000 |
25/01/2022 | 29,200 | 0.60 ▲ | 2.05 | 28,600 | 29,200 | 27,900 | 243,640 | 7,114,288,000 |
24/01/2022 | 28,600 | -2.15 ▼ | -7.52 | 30,750 | 30,750 | 28,600 | 354,020 | 10,124,972,000 |
21/01/2022 | 30,750 | -0.55 ▼ | -1.79 | 31,300 | 31,400 | 30,550 | 206,540 | 6,351,105,000 |
20/01/2022 | 31,300 | 0.85 ▲ | 2.72 | 30,450 | 31,900 | 30,000 | 130,740 | 4,092,162,000 |
19/01/2022 | 30,200 | 0.20 ▲ | 0.66 | 30,000 | 30,800 | 29,700 | 201,360 | 6,081,072,000 |
18/01/2022 | 30,600 | -0.65 ▼ | -2.12 | 31,250 | 31,150 | 29,900 | 345,830 | 10,582,398,000 |
17/01/2022 | 32,300 | -1.30 ▼ | -4.02 | 33,600 | 34,200 | 32,000 | 197,920 | 6,392,816,000 |
16/01/2022 | 33,600 | -0.45 ▼ | -1.34 | 34,050 | 34,150 | 33,300 | 321,000 | 10,785,600,000 |
14/01/2022 | 33,600 | -0.45 ▼ | -1.34 | 34,050 | 34,150 | 33,300 | 321,000 | 10,785,600,000 |
13/01/2022 | 34,050 | -0.95 ▼ | -2.79 | 35,000 | 35,800 | 34,050 | 357,260 | 12,164,703,000 |
12/01/2022 | 35,000 | -0.80 ▼ | -2.29 | 35,800 | 36,150 | 33,800 | 707,610 | 24,766,350,000 |
11/01/2022 | 35,800 | -1.90 ▼ | -5.31 | 37,700 | 38,200 | 35,800 | 530,170 | 18,980,086,000 |
10/01/2022 | 37,700 | -1.90 ▼ | -5.04 | 39,600 | 39,600 | 37,700 | 739,020 | 27,861,054,000 |
09/01/2022 | 39,600 | -0.40 ▼ | -1.01 | 40,000 | 40,700 | 39,500 | 469,740 | 18,601,704,000 |
07/01/2022 | 39,600 | -0.40 ▼ | -1.01 | 40,000 | 40,700 | 39,500 | 469,740 | 18,601,704,000 |
06/01/2022 | 40,000 | -0.50 ▼ | -1.25 | 40,500 | 41,200 | 40,000 | 475,960 | 19,038,400,000 |
05/01/2022 | 40,500 | 1.30 ▲ | 3.21 | 39,200 | 40,500 | 38,800 | 806,240 | 32,652,720,000 |
04/01/2022 | 39,200 | 0.70 ▲ | 1.79 | 38,500 | 39,450 | 38,550 | 395,420 | 15,500,464,000 |
03/01/2022 | 39,000 | -2.30 ▼ | -5.90 | 41,300 | 42,000 | 39,000 | 588,990 | 22,970,610,000 |
31/12/2021 | 38,500 | 0.05 ▲ | 0.13 | 38,450 | 39,500 | 38,450 | 399,170 | 15,368,045,000 |
30/12/2021 | 38,450 | 0.95 ▲ | 2.47 | 37,500 | 38,850 | 37,500 | 275,580 | 10,596,051,000 |
29/12/2021 | 37,500 | -0.35 ▼ | -0.93 | 37,850 | 38,600 | 37,500 | 183,840 | 6,894,000,000 |
23/12/2021 | 38,800 | -0.50 ▼ | -1.29 | 39,300 | 40,050 | 38,800 | 526,110 | 20,413,068,000 |
22/12/2021 | 38,800 | -0.50 ▼ | -1.29 | 39,300 | 40,050 | 38,800 | 526,110 | 20,413,068,000 |
21/12/2021 | 39,300 | 0.35 ▲ | 0.89 | 38,950 | 40,200 | 38,300 | 464,320 | 18,247,776,000 |
20/12/2021 | 38,950 | 1.25 ▲ | 3.21 | 37,700 | 39,300 | 37,900 | 562,790 | 21,920,670,500 |
17/12/2021 | 37,700 | 0.70 ▲ | 1.86 | 37,000 | 38,250 | 36,900 | 461,750 | 17,407,975,000 |
16/12/2021 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,800 | 36,900 | 363,300 | 13,442,100,000 |
15/12/2021 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 38,500 | 37,100 | 327,850 | 12,294,375,000 |
14/12/2021 | 37,600 | -0.50 ▼ | -1.33 | 38,100 | 38,400 | 37,600 | 391,490 | 14,720,024,000 |
13/12/2021 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,750 | 38,100 | 278,560 | 10,613,136,000 |
12/12/2021 | 38,200 | -0.70 ▼ | -1.83 | 38,900 | 39,200 | 38,100 | 313,830 | 11,988,306,000 |
10/12/2021 | 38,200 | -0.70 ▼ | -1.83 | 38,900 | 39,200 | 38,100 | 313,830 | 11,988,306,000 |
09/12/2021 | 38,900 | 1.55 ▲ | 3.98 | 37,350 | 39,200 | 36,900 | 518,970 | 20,187,933,000 |
08/12/2021 | 37,350 | -0.25 ▼ | -0.67 | 37,600 | 38,000 | 37,300 | 260,120 | 9,715,482,000 |
07/12/2021 | 37,600 | 1.20 ▲ | 3.19 | 36,400 | 37,950 | 36,450 | 507,530 | 19,083,128,000 |
06/12/2021 | 36,400 | -2.60 ▼ | -7.14 | 39,000 | 39,750 | 36,300 | 870,440 | 31,684,016,000 |
04/12/2021 | 39,000 | -2.30 ▼ | -5.90 | 41,300 | 42,000 | 39,000 | 588,990 | 22,970,610,000 |
03/12/2021 | 39,000 | -2.30 ▼ | -5.90 | 41,300 | 42,000 | 39,000 | 588,990 | 22,970,610,000 |
02/12/2021 | 41,300 | 0.95 ▲ | 2.30 | 40,350 | 41,900 | 40,350 | 676,390 | 27,934,907,000 |
01/12/2021 | 40,350 | -0.05 ▼ | -0.12 | 40,400 | 40,800 | 39,800 | 502,190 | 20,263,366,500 |
30/11/2021 | 40,400 | -0.35 ▼ | -0.87 | 40,750 | 42,300 | 40,100 | 698,850 | 28,233,540,000 |
29/11/2021 | 40,750 | 0.55 ▲ | 1.35 | 40,200 | 41,000 | 39,200 | 606,550 | 24,716,912,500 |
28/11/2021 | 40,200 | -1.10 ▼ | -2.74 | 41,300 | 41,300 | 40,050 | 805,300 | 32,373,060,000 |
26/11/2021 | 40,200 | -1.10 ▼ | -2.74 | 41,300 | 41,300 | 40,050 | 805,300 | 32,373,060,000 |
25/11/2021 | 41,300 | -0.25 ▼ | -0.61 | 41,550 | 42,000 | 39,600 | 674,460 | 27,855,198,000 |
24/11/2021 | 41,550 | 0.70 ▲ | 1.68 | 40,850 | 43,500 | 41,000 | 943,680 | 39,209,904,000 |
23/11/2021 | 40,850 | 2.65 ▲ | 6.49 | 38,200 | 40,850 | 38,000 | 977,070 | 39,913,309,500 |
22/11/2021 | 38,200 | -2.40 ▼ | -6.28 | 40,600 | 41,400 | 38,050 | 868,250 | 33,167,150,000 |
19/11/2021 | 40,600 | 0.60 ▲ | 1.48 | 40,000 | 42,200 | 38,000 | 1,420,940 | 57,690,164,000 |
18/11/2021 | 40,000 | 2.60 ▲ | 6.50 | 37,400 | 40,000 | 37,400 | 1,250,420 | 50,016,800,000 |
17/11/2021 | 37,400 | 0.40 ▲ | 1.07 | 37,000 | 38,000 | 36,900 | 669,570 | 25,041,918,000 |
16/11/2021 | 37,000 | -1.05 ▼ | -2.84 | 38,050 | 38,000 | 36,600 | 1,038,640 | 38,429,680,000 |
15/11/2021 | 38,050 | -0.55 ▼ | -1.45 | 38,600 | 39,350 | 37,400 | 805,430 | 30,646,611,500 |
14/11/2021 | 38,000 | 0.60 ▲ | 1.58 | 38,000 | 38,600 | 37,000 | 20 | 760,000 |
12/11/2021 | 38,600 | 0.60 ▲ | 1.55 | 38,000 | 38,600 | 37,000 | 1,026,720 | 39,631,392,000 |
11/11/2021 | 38,000 | -0.70 ▼ | -1.84 | 38,700 | 39,250 | 37,000 | 884,020 | 33,592,760,000 |
10/11/2021 | 38,700 | 2.40 ▲ | 6.20 | 36,300 | 38,800 | 36,650 | 1,143,220 | 44,242,614,000 |
09/11/2021 | 36,300 | 1.85 ▲ | 5.10 | 34,450 | 36,500 | 33,900 | 1,775,940 | 64,466,622,000 |
08/11/2021 | 34,450 | 0.25 ▲ | 0.73 | 34,200 | 35,500 | 33,900 | 704,390 | 24,266,235,500 |
07/11/2021 | 34,200 | 1.20 ▲ | 3.51 | 33,000 | 34,300 | 33,550 | 853,780 | 29,199,276,000 |
05/11/2021 | 34,200 | 1.20 ▲ | 3.51 | 33,000 | 34,300 | 33,550 | 853,780 | 29,199,276,000 |
04/11/2021 | 31,600 | -1.60 ▼ | -5.06 | 33,200 | 33,700 | 31,600 | 867,480 | 27,412,368,000 |
03/11/2021 | 31,600 | -1.60 ▼ | -5.06 | 33,200 | 33,700 | 31,600 | 867,480 | 27,412,368,000 |
02/11/2021 | 33,200 | 0.25 ▲ | 0.75 | 32,950 | 33,650 | 32,150 | 625,320 | 20,760,624,000 |
01/11/2021 | 32,950 | 0.55 ▲ | 1.67 | 32,400 | 33,800 | 32,050 | 812,700 | 26,778,465,000 |
30/10/2021 | 32,400 | 0.30 ▲ | 0.93 | 32,100 | 33,400 | 31,850 | 777,120 | 25,178,688,000 |
29/10/2021 | 32,400 | 0.30 ▲ | 0.93 | 32,100 | 33,400 | 31,850 | 777,120 | 25,178,688,000 |
28/10/2021 | 32,100 | 2.10 ▲ | 6.54 | 30,000 | 32,100 | 29,900 | 817,570 | 26,243,997,000 |
27/10/2021 | 30,000 | 0.20 ▲ | 0.67 | 30,000 | 30,450 | 29,500 | 585,830 | 17,574,900,000 |
26/10/2021 | 30,000 | 0.10 ▲ | 0.33 | 30,000 | 30,600 | 29,700 | 245,180 | 7,355,400,000 |
25/10/2021 | 30,000 | 0.05 ▲ | 0.17 | 30,000 | 30,700 | 29,900 | 346,770 | 10,403,100,000 |
23/10/2021 | 30,000 | -0.60 ▼ | -2.00 | 30,600 | 30,700 | 29,950 | 450,860 | 13,525,800,000 |
22/10/2021 | 30,000 | -0.60 ▼ | -2.00 | 30,600 | 30,700 | 29,950 | 450,860 | 13,525,800,000 |
21/10/2021 | 30,600 | 0.05 ▲ | 0.16 | 30,600 | 30,800 | 29,950 | 295,990 | 9,057,294,000 |
20/10/2021 | 30,600 | 0.15 ▲ | 0.49 | 30,450 | 30,650 | 29,700 | 327,310 | 10,015,686,000 |
19/10/2021 | 30,450 | -0.95 ▼ | -3.12 | 31,400 | 31,100 | 30,000 | 459,770 | 13,999,996,500 |
18/10/2021 | 31,400 | -0.45 ▼ | -1.43 | 31,850 | 32,000 | 31,200 | 299,540 | 9,405,556,000 |
16/10/2021 | 31,850 | 0.55 ▲ | 1.73 | 31,300 | 32,450 | 31,000 | 755,180 | 24,052,483,000 |
15/10/2021 | 31,850 | 0.55 ▲ | 1.73 | 31,300 | 32,450 | 31,000 | 755,180 | 24,052,483,000 |
14/10/2021 | 31,300 | 1.50 ▲ | 4.79 | 29,800 | 31,450 | 29,900 | 692,080 | 21,662,104,000 |
13/10/2021 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 30,700 | 29,700 | 354,420 | 10,561,716,000 |
12/10/2021 | 29,700 | -0.60 ▼ | -2.02 | 30,300 | 30,200 | 29,600 | 367,220 | 10,906,434,000 |
11/10/2021 | 30,300 | -0.15 ▼ | -0.50 | 30,450 | 31,000 | 29,800 | 235,330 | 7,130,499,000 |
08/10/2021 | 30,450 | -0.25 ▼ | -0.82 | 30,700 | 31,250 | 30,000 | 302,190 | 9,201,685,500 |
07/10/2021 | 30,700 | 2.00 ▲ | 6.51 | 28,700 | 30,700 | 28,750 | 813,340 | 24,969,538,000 |
06/10/2021 | 28,700 | 0.45 ▲ | 1.57 | 28,250 | 28,800 | 28,400 | 120,440 | 3,456,628,000 |
05/10/2021 | 28,250 | 0.10 ▲ | 0.35 | 28,150 | 28,700 | 28,200 | 114,810 | 3,243,382,500 |
04/10/2021 | 28,150 | 0.30 ▲ | 1.07 | 27,850 | 28,750 | 27,500 | 151,060 | 4,252,339,000 |
01/10/2021 | 27,850 | -0.15 ▼ | -0.54 | 28,000 | 28,150 | 27,700 | 87,200 | 2,428,520,000 |
30/09/2021 | 28,000 | 0.25 ▲ | 0.89 | 27,750 | 28,500 | 27,800 | 77,110 | 2,159,080,000 |
29/09/2021 | 27,750 | 0.40 ▲ | 1.44 | 27,350 | 27,750 | 27,000 | 75,380 | 2,091,795,000 |
28/09/2021 | 27,350 | 0.15 ▲ | 0.55 | 27,200 | 27,600 | 26,700 | 104,880 | 2,868,468,000 |
27/09/2021 | 27,200 | -0.80 ▼ | -2.94 | 28,000 | 28,250 | 27,200 | 113,430 | 3,085,296,000 |
24/09/2021 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,250 | 27,700 | 101,570 | 2,843,960,000 |
23/09/2021 | 28,200 | 0.05 ▲ | 0.18 | 28,150 | 28,750 | 28,000 | 120,670 | 3,402,894,000 |
22/09/2021 | 28,150 | 0.45 ▲ | 1.60 | 27,700 | 28,850 | 27,150 | 195,050 | 5,490,657,500 |
21/09/2021 | 27,700 | -0.60 ▼ | -2.17 | 28,300 | 28,000 | 27,100 | 299,040 | 8,283,408,000 |
20/09/2021 | 28,300 | -0.90 ▼ | -3.18 | 29,200 | 29,600 | 28,300 | 141,950 | 4,017,185,000 |
17/09/2021 | 29,200 | 0.45 ▲ | 1.54 | 28,750 | 29,600 | 28,750 | 166,790 | 4,870,268,000 |
16/09/2021 | 28,750 | -0.20 ▼ | -0.70 | 28,950 | 29,150 | 28,600 | 87,600 | 2,518,500,000 |
15/09/2021 | 28,950 | 0.45 ▲ | 1.55 | 28,500 | 29,500 | 27,950 | 153,910 | 4,455,694,500 |
14/09/2021 | 28,500 | -0.45 ▼ | -1.58 | 28,950 | 29,250 | 28,300 | 104,980 | 2,991,930,000 |
13/09/2021 | 28,950 | -0.95 ▼ | -3.28 | 29,900 | 29,850 | 28,900 | 133,760 | 3,872,352,000 |
10/09/2021 | 29,900 | 0.75 ▲ | 2.51 | 29,150 | 30,500 | 29,000 | 297,560 | 8,897,044,000 |
09/09/2021 | 29,150 | 0.15 ▲ | 0.51 | 29,000 | 29,300 | 28,700 | 114,220 | 3,329,513,000 |
08/09/2021 | 29,000 | -0.35 ▼ | -1.21 | 29,350 | 29,900 | 28,900 | 125,580 | 3,641,820,000 |
07/09/2021 | 29,350 | 29.35 ▲ | 100.00 | 0 | 30,100 | 29,100 | 362,940 | 10,652,289,000 |
27/08/2021 | 28,200 | 0.60 ▲ | 2.13 | 27,600 | 28,500 | 27,100 | 2,080,500 | 58,670,100,000 |
26/08/2021 | 27,600 | -0.60 ▼ | -2.17 | 28,200 | 28,700 | 27,500 | 1,327,500 | 36,639,000,000 |
25/08/2021 | 28,200 | 1.30 ▲ | 4.61 | 26,900 | 28,400 | 26,600 | 1,253,600 | 35,351,520,000 |
24/08/2021 | 26,900 | -0.20 ▼ | -0.74 | 27,100 | 27,800 | 26,000 | 2,466,300 | 66,343,470,000 |
23/08/2021 | 27,100 | -2.00 ▼ | -7.38 | 29,100 | 29,500 | 26,300 | 3,009,800 | 81,565,580,000 |
20/08/2021 | 29,100 | -2.60 ▼ | -8.93 | 31,700 | 31,700 | 28,600 | 4,445,200 | 129,355,320,000 |
19/08/2021 | 31,700 | 1.00 ▲ | 3.15 | 30,700 | 31,800 | 30,700 | 1,535,000 | 48,659,500,000 |
18/08/2021 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 31,800 | 30,300 | 2,597,000 | 79,727,900,000 |
17/08/2021 | 30,700 | -1.60 ▼ | -5.21 | 32,300 | 32,400 | 30,500 | 4,143,700 | 127,211,590,000 |
16/08/2021 | 32,300 | 0.10 ▲ | 0.31 | 32,200 | 32,900 | 31,000 | 2,352,900 | 75,998,670,000 |
13/08/2021 | 32,200 | 1.20 ▲ | 3.73 | 31,000 | 32,900 | 30,300 | 3,442,000 | 110,832,400,000 |
12/08/2021 | 31,000 | 2.10 ▲ | 6.77 | 28,900 | 31,700 | 28,500 | 4,585,800 | 142,159,800,000 |
11/08/2021 | 28,900 | -0.50 ▼ | -1.73 | 29,400 | 29,500 | 28,500 | 3,633,000 | 104,993,700,000 |
10/08/2021 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,800 | 28,500 | 3,977,400 | 116,935,560,000 |
09/08/2021 | 28,800 | 1.00 ▲ | 3.47 | 27,800 | 29,000 | 27,600 | 3,403,600 | 98,023,680,000 |
06/08/2021 | 27,800 | 1.30 ▲ | 4.68 | 26,500 | 28,600 | 26,000 | 4,375,000 | 121,625,000,000 |
05/08/2021 | 26,500 | 1.20 ▲ | 4.53 | 25,300 | 26,500 | 25,100 | 2,033,600 | 53,890,400,000 |
04/08/2021 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,800 | 25,100 | 1,174,700 | 29,719,910,000 |
03/08/2021 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 25,900 | 25,200 | 1,101,000 | 28,075,500,000 |
02/08/2021 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 26,700 | 25,500 | 1,417,200 | 36,280,320,000 |
30/07/2021 | 25,800 | -0.60 ▼ | -2.33 | 26,400 | 27,100 | 25,600 | 2,315,800 | 59,747,640,000 |
29/07/2021 | 26,400 | -0.30 ▼ | -1.14 | 26,700 | 26,900 | 26,100 | 731,200 | 19,303,680,000 |
28/07/2021 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 27,300 | 25,800 | 1,134,400 | 30,288,480,000 |
27/07/2021 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 27,500 | 26,400 | 1,499,500 | 40,186,600,000 |
26/07/2021 | 26,800 | 1.20 ▲ | 4.48 | 24,700 | 26,900 | 25,000 | 1,433,400 | 38,415,120,000 |
23/07/2021 | 25,600 | 0.90 ▲ | 3.52 | 24,700 | 26,600 | 24,500 | 2,445,400 | 62,602,240,000 |
22/07/2021 | 24,700 | 0.80 ▲ | 3.24 | 23,900 | 24,700 | 23,800 | 837,900 | 20,696,130,000 |
21/07/2021 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,100 | 23,600 | 369,900 | 8,840,610,000 |
20/07/2021 | 23,900 | 0.40 ▲ | 1.67 | 23,500 | 23,900 | 22,700 | 518,900 | 12,401,710,000 |
19/07/2021 | 23,500 | -1.00 ▼ | -4.26 | 24,500 | 24,500 | 22,200 | 1,120,700 | 26,336,450,000 |
16/07/2021 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,500 | 23,900 | 571,800 | 14,009,100,000 |
15/07/2021 | 24,300 | 1.10 ▲ | 4.53 | 23,200 | 24,400 | 22,900 | 940,400 | 22,851,720,000 |
14/07/2021 | 23,200 | 0.50 ▲ | 2.16 | 22,700 | 23,400 | 22,000 | 882,600 | 20,476,320,000 |
13/07/2021 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,200 | 22,200 | 649,600 | 14,745,920,000 |
12/07/2021 | 22,800 | -1.20 ▼ | -5.26 | 24,000 | 24,000 | 21,600 | 1,992,900 | 45,438,120,000 |
09/07/2021 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,500 | 22,900 | 1,333,900 | 32,013,600,000 |
08/07/2021 | 24,100 | -0.50 ▼ | -2.07 | 24,600 | 24,900 | 24,100 | 940,900 | 22,675,690,000 |
07/07/2021 | 24,600 | 0.40 ▲ | 1.63 | 24,200 | 25,200 | 23,800 | 1,311,400 | 32,260,440,000 |
06/07/2021 | 24,200 | -2.40 ▼ | -9.92 | 26,600 | 26,800 | 24,200 | 2,806,900 | 67,926,980,000 |
05/07/2021 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 27,100 | 26,300 | 1,255,800 | 33,404,280,000 |
02/07/2021 | 26,800 | -0.40 ▼ | -1.49 | 27,200 | 27,500 | 26,700 | 1,579,900 | 42,341,320,000 |
01/07/2021 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 27,700 | 26,800 | 1,245,400 | 33,874,880,000 |
30/06/2021 | 27,100 | -0.80 ▼ | -2.95 | 27,900 | 27,800 | 27,100 | 938,100 | 25,422,510,000 |
29/06/2021 | 27,900 | -0.40 ▼ | -1.43 | 28,300 | 28,500 | 27,700 | 1,190,800 | 33,223,320,000 |
28/06/2021 | 28,300 | 0.40 ▲ | 1.41 | 27,900 | 28,500 | 27,800 | 1,513,900 | 42,843,370,000 |
25/06/2021 | 27,900 | 0.70 ▲ | 2.51 | 27,200 | 28,000 | 26,700 | 1,548,200 | 43,194,780,000 |
24/06/2021 | 27,200 | -0.90 ▼ | -3.31 | 28,100 | 28,000 | 27,000 | 1,701,600 | 46,283,520,000 |
23/06/2021 | 28,100 | -0.80 ▼ | -2.85 | 28,900 | 29,200 | 27,000 | 1,925,100 | 54,095,310,000 |
22/06/2021 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,200 | 28,300 | 2,343,700 | 67,732,930,000 |
21/06/2021 | 28,800 | -0.60 ▼ | -2.08 | 29,400 | 29,800 | 28,600 | 2,383,700 | 68,650,560,000 |
18/06/2021 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 30,800 | 29,200 | 2,686,700 | 78,988,980,000 |
17/06/2021 | 29,400 | 0.60 ▲ | 2.04 | 28,800 | 29,500 | 28,000 | 2,727,700 | 80,194,380,000 |
16/06/2021 | 28,800 | 1.50 ▲ | 5.21 | 27,300 | 29,300 | 27,300 | 4,055,000 | 116,784,000,000 |
15/06/2021 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 27,200 | 26,800 | 561,000 | 15,034,800,000 |
14/06/2021 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,500 | 26,700 | 1,109,000 | 29,832,100,000 |
11/06/2021 | 26,900 | 0.20 ▲ | 0.74 | 26,700 | 27,300 | 26,700 | 1,382,100 | 37,178,490,000 |
10/06/2021 | 26,700 | -0.40 ▼ | -1.50 | 27,100 | 27,400 | 26,000 | 1,292,200 | 34,501,740,000 |
09/06/2021 | 27,100 | 0.80 ▲ | 2.95 | 26,300 | 27,400 | 26,000 | 1,276,100 | 34,582,310,000 |
08/06/2021 | 26,300 | -2.10 ▼ | -7.98 | 28,400 | 29,000 | 26,300 | 1,297,300 | 34,118,990,000 |
07/06/2021 | 28,400 | 1.40 ▲ | 4.93 | 27,000 | 28,500 | 27,000 | 3,020,600 | 85,785,040,000 |
04/06/2021 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,500 | 26,700 | 1,387,400 | 37,459,800,000 |
03/06/2021 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 28,300 | 26,900 | 1,635,200 | 44,477,440,000 |
02/06/2021 | 27,300 | 1.90 ▲ | 6.96 | 25,400 | 27,400 | 25,400 | 2,989,400 | 81,610,620,000 |
01/06/2021 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 26,300 | 25,200 | 831,100 | 21,109,940,000 |
31/05/2021 | 25,900 | 1.00 ▲ | 3.86 | 24,500 | 26,500 | 24,400 | 1,545,800 | 40,036,220,000 |
28/05/2021 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 25,100 | 24,300 | 912,000 | 22,708,800,000 |
27/05/2021 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 25,100 | 24,500 | 758,600 | 18,585,700,000 |
26/05/2021 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,500 | 24,700 | 630,900 | 15,709,410,000 |
25/05/2021 | 25,000 | -0.30 ▼ | -1.20 | 25,300 | 25,700 | 25,000 | 595,200 | 14,880,000,000 |
24/05/2021 | 25,300 | 0.50 ▲ | 1.98 | 24,800 | 25,700 | 24,700 | 1,031,600 | 26,099,480,000 |
21/05/2021 | 24,800 | 0.40 ▲ | 1.61 | 24,400 | 25,300 | 24,400 | 644,200 | 15,976,160,000 |
20/05/2021 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,800 | 24,000 | 636,900 | 15,540,360,000 |
19/05/2021 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,800 | 24,200 | 819,200 | 19,824,640,000 |
18/05/2021 | 24,800 | -0.50 ▼ | -2.02 | 25,300 | 25,500 | 24,500 | 630,400 | 15,633,920,000 |
17/05/2021 | 25,300 | -1.10 ▼ | -4.35 | 26,400 | 26,900 | 25,300 | 802,400 | 20,300,720,000 |
14/05/2021 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 27,300 | 26,000 | 1,067,700 | 28,187,280,000 |
13/05/2021 | 26,000 | 1.20 ▲ | 4.62 | 24,800 | 26,500 | 25,000 | 1,850,300 | 48,107,800,000 |
12/05/2021 | 24,800 | 0.10 ▲ | 0.40 | 24,700 | 24,900 | 24,400 | 755,100 | 18,726,480,000 |
11/05/2021 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 25,400 | 24,600 | 838,400 | 20,708,480,000 |
10/05/2021 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 25,600 | 24,000 | 1,024,400 | 25,200,240,000 |
07/05/2021 | 24,800 | -0.30 ▼ | -1.21 | 25,100 | 25,600 | 24,500 | 623,300 | 15,457,840,000 |
06/05/2021 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 26,000 | 25,100 | 705,300 | 17,703,030,000 |
05/05/2021 | 25,100 | 0.20 ▲ | 0.80 | 24,900 | 25,700 | 24,700 | 875,300 | 21,970,030,000 |
04/05/2021 | 24,600 | -0.90 ▼ | -3.66 | 25,500 | 25,500 | 24,000 | 146,900 | 3,613,740,000 |
03/05/2021 | 30,750 | 2.00 ▲ | 6.50 | 28,750 | 30,750 | 26,750 | 280 | 8,610,000 |
29/04/2021 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 26,500 | 25,300 | 354,200 | 9,032,100,000 |
28/04/2021 | 25,600 | -0.30 ▼ | -1.17 | 25,900 | 25,900 | 25,200 | 371,700 | 9,515,520,000 |
27/04/2021 | 25,900 | 0.90 ▲ | 3.47 | 25,000 | 25,900 | 24,500 | 565,200 | 14,638,680,000 |
26/04/2021 | 25,000 | -1.60 ▼ | -6.40 | 26,600 | 26,800 | 25,000 | 572,700 | 14,317,500,000 |
23/04/2021 | 26,600 | 1.00 ▲ | 3.76 | 25,600 | 26,600 | 24,900 | 899,700 | 23,932,020,000 |
22/04/2021 | 25,600 | -1.70 ▼ | -6.64 | 27,300 | 27,800 | 24,600 | 1,284,700 | 32,888,320,000 |
20/04/2021 | 27,300 | -0.70 ▼ | -2.56 | 28,000 | 28,500 | 27,300 | 853,900 | 23,311,470,000 |
19/04/2021 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,300 | 26,600 | 917,000 | 25,676,000,000 |
16/04/2021 | 28,200 | -2.30 ▼ | -8.16 | 30,500 | 31,400 | 27,700 | 2,494,500 | 70,344,900,000 |
12/04/2021 | 30,500 | 2.35 ▲ | 7.70 | 30,100 | 31,000 | 30,100 | 183,710 | 5,603,155,000 |
09/04/2021 | 30,100 | 0.80 ▲ | 2.66 | 29,300 | 30,400 | 29,300 | 212,610 | 6,399,561,000 |
08/04/2021 | 29,300 | 0.50 ▲ | 1.71 | 28,800 | 29,500 | 28,800 | 149,370 | 4,376,541,000 |
07/04/2021 | 28,800 | -0.25 ▼ | -0.87 | 28,800 | 28,800 | 28,200 | 38,180 | 1,099,584,000 |
06/04/2021 | 28,800 | 0.55 ▲ | 1.91 | 28,250 | 28,800 | 27,850 | 84,920 | 2,445,696,000 |
05/04/2021 | 28,250 | -0.50 ▼ | -1.77 | 28,750 | 29,400 | 28,200 | 73,580 | 2,078,635,000 |
02/04/2021 | 28,750 | 0.05 ▲ | 0.17 | 28,750 | 29,500 | 28,650 | 70,880 | 2,037,800,000 |
01/04/2021 | 28,750 | 0.45 ▲ | 1.57 | 28,300 | 29,000 | 28,300 | 88,280 | 2,538,050,000 |
31/03/2021 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,950 | 27,800 | 88,950 | 2,517,285,000 |
30/03/2021 | 28,000 | 0.15 ▲ | 0.54 | 28,000 | 28,500 | 27,800 | 63,470 | 1,777,160,000 |
29/03/2021 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 27,200 | 89,470 | 2,505,160,000 |
26/03/2021 | 27,500 | -0.35 ▼ | -1.27 | 27,850 | 28,000 | 26,000 | 83,990 | 2,309,725,000 |
25/03/2021 | 27,850 | 0.05 ▲ | 0.18 | 27,800 | 28,400 | 27,500 | 82,340 | 2,293,169,000 |
24/03/2021 | 27,800 | -0.95 ▼ | -3.42 | 28,750 | 28,750 | 27,000 | 125,370 | 3,485,286,000 |
23/03/2021 | 28,750 | -1.00 ▼ | -3.48 | 29,750 | 29,600 | 28,500 | 159,550 | 4,587,062,500 |
22/03/2021 | 29,750 | -0.45 ▼ | -1.51 | 30,200 | 30,500 | 29,300 | 124,770 | 3,711,907,500 |
19/03/2021 | 30,200 | 0.30 ▲ | 0.99 | 29,900 | 30,900 | 29,600 | 156,830 | 4,736,266,000 |
18/03/2021 | 29,900 | 1.95 ▲ | 6.52 | 27,950 | 29,900 | 28,100 | 373,050 | 11,154,195,000 |
17/03/2021 | 27,950 | 0.45 ▲ | 1.61 | 27,500 | 28,100 | 27,500 | 96,610 | 2,700,249,500 |
16/03/2021 | 27,500 | -0.05 ▼ | -0.18 | 27,550 | 27,700 | 26,800 | 80,020 | 2,200,550,000 |
15/03/2021 | 27,550 | 0.05 ▲ | 0.18 | 27,500 | 28,100 | 27,000 | 65,570 | 1,806,453,500 |
12/03/2021 | 27,500 | -0.65 ▼ | -2.36 | 28,150 | 28,200 | 27,400 | 102,830 | 2,827,825,000 |
11/03/2021 | 28,150 | 0.25 ▲ | 0.89 | 27,900 | 28,800 | 27,950 | 113,350 | 3,190,802,500 |
10/03/2021 | 27,900 | 0.50 ▲ | 1.79 | 27,400 | 28,200 | 27,500 | 127,970 | 3,570,363,000 |
09/03/2021 | 27,400 | 1.05 ▲ | 3.83 | 26,350 | 27,800 | 26,000 | 131,890 | 3,613,786,000 |
08/03/2021 | 26,350 | 0.10 ▲ | 0.38 | 26,250 | 27,000 | 26,000 | 70,610 | 1,860,573,500 |
05/03/2021 | 26,250 | -0.55 ▼ | -2.10 | 26,800 | 26,750 | 25,700 | 83,120 | 2,181,900,000 |
04/03/2021 | 26,800 | -0.80 ▼ | -2.99 | 27,600 | 28,000 | 25,700 | 64,420 | 1,726,456,000 |
03/03/2021 | 27,600 | -0.05 ▼ | -0.18 | 27,600 | 28,150 | 27,300 | 61,540 | 1,698,504,000 |
02/03/2021 | 27,600 | -0.50 ▼ | -1.81 | 28,100 | 28,450 | 27,400 | 56,760 | 1,566,576,000 |
01/03/2021 | 28,100 | 1.10 ▲ | 3.91 | 27,000 | 28,300 | 27,000 | 84,060 | 2,362,086,000 |
26/02/2021 | 27,000 | 0.15 ▲ | 0.56 | 27,000 | 27,300 | 26,300 | 67,720 | 1,828,440,000 |
25/02/2021 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,500 | 26,500 | 87,190 | 2,354,130,000 |
24/02/2021 | 27,300 | -1.00 ▼ | -3.66 | 28,300 | 28,300 | 26,500 | 146,120 | 3,989,076,000 |
23/02/2021 | 28,300 | -0.40 ▼ | -1.41 | 28,700 | 28,800 | 27,800 | 85,130 | 2,409,179,000 |
22/02/2021 | 28,700 | 0.25 ▲ | 0.87 | 28,700 | 29,900 | 28,500 | 116,760 | 3,351,012,000 |
19/02/2021 | 28,700 | 1.85 ▲ | 6.45 | 26,850 | 28,700 | 26,350 | 207,770 | 5,962,999,000 |
18/02/2021 | 26,850 | 0.50 ▲ | 1.86 | 26,350 | 27,600 | 26,050 | 91,960 | 2,469,126,000 |
17/02/2021 | 26,350 | 0.85 ▲ | 3.23 | 25,500 | 26,350 | 25,500 | 77,890 | 2,052,401,500 |
10/02/2021 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,500 | 24,500 | 69,320 | 1,767,660,000 |
09/02/2021 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,500 | 24,500 | 69,320 | 1,767,660,000 |
08/02/2021 | 24,600 | -1.70 ▼ | -6.91 | 26,300 | 26,300 | 24,500 | 96,870 | 2,383,002,000 |
05/02/2021 | 26,300 | 0.30 ▲ | 1.14 | 26,000 | 26,300 | 25,500 | 55,080 | 1,448,604,000 |
05/01/2021 | 34,800 | 0.30 ▲ | 0.86 | 34,500 | 35,100 | 34,000 | 52,890 | 1,840,572,000 |
04/01/2021 | 34,500 | -0.20 ▼ | -0.58 | 34,700 | 37,000 | 34,500 | 139,700 | 4,819,650,000 |
01/01/2021 | 34,700 | 2.20 ▲ | 6.34 | 32,500 | 34,750 | 31,550 | 2,316,730 | 80,390,531,000 |
31/12/2020 | 34,700 | 2.20 ▲ | 6.34 | 32,500 | 34,750 | 31,550 | 2,316,730 | 80,390,531,000 |
30/12/2020 | 32,500 | -0.55 ▼ | -1.69 | 33,050 | 33,300 | 32,200 | 1,384,000 | 44,980,000,000 |
29/12/2020 | 33,050 | 2.20 ▲ | 6.66 | 30,900 | 33,050 | 31,200 | 185,263 | 6,122,942,150 |
28/12/2020 | 30,900 | 2.00 ▲ | 6.47 | 28,900 | 30,900 | 29,600 | 207,507 | 6,411,966,300 |
27/12/2020 | 28,900 | 1.90 ▲ | 6.57 | 27,050 | 28,900 | 27,050 | 187,547 | 5,420,108,300 |
25/12/2020 | 28,900 | 1.90 ▲ | 6.57 | 27,050 | 28,900 | 27,050 | 187,547 | 5,420,108,300 |
24/12/2020 | 27,050 | -0.70 ▼ | -2.59 | 27,750 | 27,950 | 26,000 | 147,650 | 3,993,932,500 |
23/12/2020 | 27,750 | -1.00 ▼ | -3.60 | 28,750 | 29,100 | 27,600 | 166,119 | 4,609,802,250 |
22/12/2020 | 28,750 | 1.20 ▲ | 4.17 | 27,600 | 29,100 | 27,200 | 200,834 | 5,773,977,500 |
21/12/2020 | 27,600 | 0.60 ▲ | 2.17 | 27,050 | 27,900 | 26,350 | 264,013 | 7,286,758,800 |
20/12/2020 | 27,050 | 1.80 ▲ | 6.65 | 25,300 | 27,050 | 25,300 | 154,087 | 4,168,053,350 |
18/12/2020 | 27,050 | 1.80 ▲ | 6.65 | 25,300 | 27,050 | 25,300 | 154,087 | 4,168,053,350 |
17/12/2020 | 25,300 | 0.50 ▲ | 1.98 | 24,800 | 26,350 | 25,000 | 155,730 | 3,939,969,000 |
16/12/2020 | 24,800 | 1.60 ▲ | 6.45 | 23,200 | 24,800 | 23,300 | 517,774 | 12,840,795,200 |
15/12/2020 | 23,200 | 0.30 ▲ | 1.29 | 22,950 | 23,500 | 23,000 | 232,168 | 5,386,297,600 |
14/12/2020 | 22,950 | 0.60 ▲ | 2.61 | 22,300 | 23,600 | 22,350 | 159,341 | 3,656,875,950 |
13/12/2020 | 22,300 | -0.40 ▼ | -1.79 | 22,700 | 22,700 | 21,950 | 180,946 | 4,035,095,800 |
11/12/2020 | 22,300 | -0.40 ▼ | -1.79 | 22,700 | 22,700 | 21,950 | 180,946 | 4,035,095,800 |
10/12/2020 | 22,700 | -0.40 ▼ | -1.76 | 23,100 | 23,600 | 22,700 | 126,061 | 2,861,584,700 |
09/12/2020 | 23,100 | 0.70 ▲ | 3.03 | 22,450 | 23,800 | 23,000 | 119,291 | 2,755,622,100 |
08/12/2020 | 22,450 | 1.50 ▲ | 6.68 | 21,000 | 22,450 | 20,800 | 192,925 | 4,331,166,250 |
07/12/2020 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 21,500 | 20,600 | 90,028 | 1,890,588,000 |
04/12/2020 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,500 | 20,600 | 1,064,130 | 22,346,730,000 |
03/12/2020 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,900 | 20,500 | 37,441 | 771,284,600 |
02/12/2020 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 21,100 | 20,300 | 4,682 | 96,917,400 |
01/12/2020 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 20,050 | 8,010 | 167,409,000 |
30/11/2020 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,400 | 21,050 | 105,520 | 2,226,472,000 |
27/11/2020 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,400 | 21,050 | 105,520 | 2,226,472,000 |
26/11/2020 | 21,400 | -0.10 ▼ | -0.47 | 21,400 | 21,700 | 21,050 | 134,360 | 2,875,304,000 |
25/11/2020 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 21,500 | 21,250 | 176,220 | 3,771,108,000 |
24/11/2020 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,450 | 21,100 | 188,470 | 4,014,411,000 |
23/11/2020 | 21,200 | 0.80 ▲ | 3.77 | 20,400 | 21,400 | 20,100 | 352,750 | 7,478,300,000 |
20/11/2020 | 20,400 | 0.00 ■■ | 0.00 | 20,350 | 20,400 | 20,100 | 7,388 | 150,715,200 |
19/11/2020 | 20,350 | 0.10 ▲ | 0.49 | 20,300 | 20,450 | 20,100 | 11,434 | 232,681,900 |
18/11/2020 | 20,300 | 0.40 ▲ | 1.97 | 19,900 | 20,450 | 19,900 | 184,690 | 3,749,207,000 |
17/11/2020 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 20,100 | 19,800 | 6,482 | 128,991,800 |
16/11/2020 | 19,800 | 0.60 ▲ | 3.03 | 19,200 | 20,000 | 19,300 | 18,445 | 365,211,000 |
13/11/2020 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 19,100 | 11,090 | 212,928,000 |
12/11/2020 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,300 | 19,050 | 1,390 | 26,688,000 |
11/11/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 6,094 | 115,786,000 |
10/11/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,300 | 19,000 | 18,951 | 360,069,000 |
09/11/2020 | 19,100 | 0.00 ■■ | 0.00 | 19,150 | 19,250 | 19,000 | 4,425 | 84,517,500 |
06/11/2020 | 19,150 | 0.00 ■■ | 0.00 | 19,100 | 19,900 | 19,000 | 6,776 | 129,760,400 |
05/11/2020 | 19,100 | -0.30 ▼ | -1.57 | 19,400 | 19,600 | 19,000 | 3,575 | 68,282,500 |
04/11/2020 | 19,400 | 0.30 ▲ | 1.55 | 19,100 | 19,500 | 18,900 | 2,784 | 54,009,600 |
03/11/2020 | 19,100 | 0.20 ▲ | 1.05 | 18,900 | 19,250 | 18,950 | 3,131 | 59,802,100 |
02/11/2020 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,400 | 18,800 | 5,568 | 105,235,200 |
30/10/2020 | 18,500 | 0.10 ▲ | 0.54 | 18,450 | 18,700 | 18,450 | 6,127 | 113,349,500 |
29/10/2020 | 18,450 | -0.40 ▼ | -2.17 | 18,850 | 18,700 | 18,000 | 17,942 | 331,029,900 |
28/10/2020 | 18,850 | -0.90 ▼ | -4.77 | 19,800 | 19,900 | 18,800 | 19,804 | 373,305,400 |
27/10/2020 | 19,800 | -0.10 ▼ | -0.51 | 19,850 | 20,000 | 19,600 | 6,776 | 134,164,800 |
26/10/2020 | 19,850 | -0.30 ▼ | -1.51 | 20,100 | 20,100 | 19,850 | 10,314 | 204,732,900 |
25/10/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,000 | 5,073 | 101,967,300 |
23/10/2020 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,000 | 5,073 | 101,967,300 |
22/10/2020 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 19,950 | 2,988 | 60,357,600 |
21/10/2020 | 20,200 | 0.10 ▲ | 0.50 | 20,050 | 20,400 | 19,850 | 3,828 | 77,325,600 |
20/10/2020 | 20,050 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 19,900 | 10,346 | 207,437,300 |
19/10/2020 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,450 | 19,900 | 12,936 | 260,013,600 |
18/10/2020 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,700 | 20,100 | 22,214 | 446,501,400 |
16/10/2020 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,700 | 20,100 | 22,214 | 446,501,400 |
15/10/2020 | 20,600 | -0.50 ▼ | -2.43 | 21,100 | 21,050 | 20,600 | 158,540 | 3,265,924,000 |
14/10/2020 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,300 | 20,850 | 11,883 | 250,731,300 |
13/10/2020 | 21,200 | 0.60 ▲ | 2.83 | 20,550 | 21,500 | 20,300 | 21,243 | 450,351,600 |
12/10/2020 | 20,550 | -0.30 ▼ | -1.46 | 20,800 | 20,750 | 20,300 | 10,335 | 212,384,250 |
11/10/2020 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,700 | 5,157 | 107,265,600 |
09/10/2020 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,900 | 20,700 | 5,157 | 107,265,600 |
08/10/2020 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,200 | 20,700 | 6,943 | 144,414,400 |
07/10/2020 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,500 | 21,000 | 18,323 | 384,783,000 |
06/10/2020 | 21,200 | 0.80 ▲ | 3.77 | 20,450 | 21,250 | 20,600 | 23,375 | 495,550,000 |
05/10/2020 | 20,450 | 0.30 ▲ | 1.47 | 20,200 | 20,500 | 20,150 | 6,977 | 142,679,650 |
04/10/2020 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,550 | 19,900 | 9,824 | 198,444,800 |
02/10/2020 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,550 | 19,900 | 9,824 | 198,444,800 |
01/10/2020 | 20,500 | 0.10 ▲ | 0.49 | 20,350 | 20,550 | 20,150 | 10,271 | 210,555,500 |
30/09/2020 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,400 | 20,150 | 3,871 | 78,774,850 |
29/09/2020 | 20,350 | 0.40 ▲ | 1.97 | 19,950 | 20,650 | 19,950 | 13,713 | 279,059,550 |
28/09/2020 | 19,950 | -0.40 ▼ | -2.01 | 20,350 | 20,550 | 19,950 | 22,882 | 456,495,900 |
26/09/2020 | 20,350 | -0.30 ▼ | -1.47 | 20,600 | 20,800 | 20,150 | 17,423 | 354,558,050 |
25/09/2020 | 20,350 | -0.30 ▼ | -1.47 | 20,600 | 20,800 | 20,150 | 17,423 | 354,558,050 |
24/09/2020 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,900 | 20,600 | 9,417 | 193,990,200 |
23/09/2020 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 21,100 | 20,650 | 39,815 | 824,170,500 |
22/09/2020 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 21,300 | 20,800 | 16,601 | 346,960,900 |
21/09/2020 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,600 | 20,650 | 16,315 | 347,509,500 |
18/09/2020 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,000 | 20,500 | 31,078 | 640,206,800 |
17/09/2020 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 0 | 0 | 29,796 | 625,716,000 |
16/09/2020 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,900 | 21,400 | 18,824 | 402,833,600 |
15/09/2020 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 22,850 | 21,600 | 23,359 | 506,890,300 |
14/09/2020 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,000 | 21,100 | 48,852 | 1,074,744,000 |
11/09/2020 | 21,700 | -0.70 ▼ | -3.23 | 22,400 | 22,200 | 21,700 | 45,704 | 991,776,800 |
10/09/2020 | 22,400 | -0.30 ▼ | -1.34 | 22,650 | 23,000 | 21,950 | 14,734 | 330,041,600 |
09/09/2020 | 22,650 | 0.95 ▲ | 4.19 | 21,700 | 23,200 | 22,650 | 632,640 | 14,329,296,000 |
08/09/2020 | 21,700 | 1.40 ▲ | 6.45 | 20,300 | 21,700 | 20,300 | 72,405 | 1,571,188,500 |
07/09/2020 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,900 | 20,000 | 4,989 | 101,276,700 |
04/09/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,200 | 7,319 | 150,039,500 |
03/09/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 20,500 | 5,546 | 113,693,000 |
01/09/2020 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,500 | 668 | 13,827,600 |
31/08/2020 | 20,700 | 0.10 ▲ | 0.48 | 20,650 | 20,900 | 19,600 | 3,617 | 74,871,900 |
28/08/2020 | 20,650 | 0.70 ▲ | 3.39 | 19,950 | 21,000 | 20,000 | 5,848 | 120,761,200 |
27/08/2020 | 19,950 | 0.00 ■■ | 0.00 | 19,950 | 20,100 | 19,800 | 1,264 | 25,216,800 |
26/08/2020 | 19,950 | -0.20 ▼ | -1.00 | 20,100 | 20,100 | 19,900 | 1,813 | 36,169,350 |
25/08/2020 | 20,100 | 1.00 ▲ | 4.98 | 19,100 | 20,100 | 19,100 | 2,831 | 56,903,100 |
24/08/2020 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,350 | 19,000 | 3,489 | 66,639,900 |
21/08/2020 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 18,800 | 1,564 | 29,872,400 |
20/08/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,100 | 19,000 | 3,279 | 62,301,000 |
19/08/2020 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 18,900 | 2,369 | 45,247,900 |
18/08/2020 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,200 | 19,000 | 646 | 12,274,000 |
17/08/2020 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,100 | 18,600 | 878 | 16,506,400 |
14/08/2020 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,050 | 18,800 | 1,151 | 21,753,900 |
13/08/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,800 | 858 | 16,302,000 |
12/08/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 18,900 | 183 | 3,477,000 |
11/08/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,150 | 19,150 | 18,900 | 991 | 18,829,000 |
10/08/2020 | 19,150 | 0.60 ▲ | 3.13 | 18,500 | 19,150 | 18,900 | 973 | 18,632,950 |
08/08/2020 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 18,600 | 18,500 | 6,029 | 111,536,500 |
07/08/2020 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 18,600 | 18,500 | 6,029 | 111,536,500 |
06/08/2020 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,200 | 18,800 | 481 | 9,139,000 |
05/08/2020 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,200 | 18,900 | 898 | 16,972,200 |
04/08/2020 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,000 | 18,700 | 948 | 18,012,000 |
03/08/2020 | 18,600 | 1.10 ▲ | 5.91 | 17,550 | 18,700 | 17,550 | 588 | 10,936,800 |
31/07/2020 | 17,550 | -0.60 ▼ | -3.42 | 18,150 | 18,250 | 17,200 | 1,028 | 18,041,400 |
30/07/2020 | 18,150 | 0.10 ▲ | 0.55 | 18,000 | 18,500 | 18,150 | 583 | 10,581,450 |
29/07/2020 | 18,000 | -0.60 ▼ | -3.33 | 18,600 | 18,150 | 17,900 | 767 | 13,806,000 |
28/07/2020 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,900 | 17,700 | 1,505 | 27,993,000 |
27/07/2020 | 18,500 | -0.90 ▼ | -4.86 | 19,450 | 19,000 | 18,100 | 5,815 | 107,577,500 |
25/07/2020 | 19,450 | -0.60 ▼ | -3.08 | 20,000 | 20,150 | 18,600 | 4,760 | 92,582,000 |
24/07/2020 | 19,450 | -0.60 ▼ | -3.08 | 20,000 | 20,150 | 18,600 | 4,760 | 92,582,000 |
23/07/2020 | 20,000 | -0.10 ▼ | -0.50 | 20,150 | 20,000 | 20,000 | 62 | 1,240,000 |
22/07/2020 | 20,150 | 0.10 ▲ | 0.50 | 20,000 | 20,250 | 20,000 | 2,372 | 47,795,800 |
21/07/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,250 | 19,900 | 823 | 16,460,000 |
20/07/2020 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 19,900 | 875 | 17,500,000 |
19/07/2020 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,200 | 20,000 | 854 | 17,165,400 |
17/07/2020 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,200 | 20,000 | 854 | 17,165,400 |
16/07/2020 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,350 | 20,000 | 1,481 | 29,620,000 |
15/07/2020 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 20,000 | 2,644 | 52,880,000 |
14/07/2020 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 650 | 13,130,000 |
13/07/2020 | 20,100 | -0.30 ▼ | -1.49 | 20,350 | 20,300 | 20,000 | 1,852 | 37,225,200 |
12/07/2020 | 20,350 | -0.10 ▼ | -0.49 | 20,500 | 20,500 | 20,150 | 898 | 18,274,300 |
10/07/2020 | 20,350 | -0.10 ▼ | -0.49 | 20,500 | 20,500 | 20,150 | 898 | 18,274,300 |
09/07/2020 | 20,500 | 0.40 ▲ | 1.95 | 20,150 | 20,500 | 20,000 | 2,762 | 56,621,000 |
08/07/2020 | 20,150 | -0.10 ▼ | -0.50 | 20,250 | 20,500 | 20,100 | 1,112 | 22,406,800 |
07/07/2020 | 20,250 | -0.25 ▼ | -1.23 | 20,500 | 20,500 | 20,250 | 25,500 | 516,375,000 |
06/07/2020 | 20,500 | 0.50 ▲ | 2.44 | 20,000 | 20,500 | 20,000 | 970 | 19,885,000 |
05/07/2020 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,500 | 20,000 | 1,172 | 23,440,000 |
03/07/2020 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,500 | 20,000 | 1,172 | 23,440,000 |
02/07/2020 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,850 | 845 | 16,815,500 |
01/07/2020 | 20,000 | 0.10 ▲ | 0.50 | 19,850 | 20,000 | 19,200 | 2,319 | 46,380,000 |
30/06/2020 | 19,850 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,850 | 2,636 | 52,324,600 |
29/06/2020 | 20,000 | -0.90 ▼ | -4.50 | 20,850 | 20,400 | 19,800 | 3,720 | 74,400,000 |
28/06/2020 | 20,850 | 0.05 ▲ | 0.24 | 20,800 | 21,100 | 20,800 | 12,620 | 263,127,000 |
26/06/2020 | 20,850 | 0.05 ▲ | 0.24 | 20,800 | 21,100 | 20,800 | 12,620 | 263,127,000 |
25/06/2020 | 20,800 | -0.10 ▼ | -0.48 | 20,950 | 20,850 | 20,000 | 4,451 | 92,580,800 |
24/06/2020 | 20,950 | -0.10 ▼ | -0.48 | 21,000 | 21,400 | 20,950 | 2,356 | 49,358,200 |
23/06/2020 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,200 | 20,900 | 3,026 | 63,546,000 |
22/06/2020 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 20,900 | 2,962 | 62,794,400 |
19/06/2020 | 21,300 | 0.20 ▲ | 0.94 | 21,100 | 21,500 | 20,900 | 1,766 | 37,615,800 |
18/06/2020 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,100 | 20,600 | 5,327 | 112,399,700 |
17/06/2020 | 21,000 | -0.25 ▼ | -1.19 | 21,000 | 21,200 | 20,400 | 40,470 | 849,870,000 |
16/06/2020 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,400 | 20,600 | 1,893 | 39,753,000 |
15/06/2020 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,500 | 20,400 | 4,020 | 84,420,000 |
14/06/2020 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 19,600 | 4,054 | 87,161,000 |
12/06/2020 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 19,600 | 4,054 | 87,161,000 |
11/06/2020 | 21,000 | -0.70 ▼ | -3.33 | 21,700 | 21,700 | 21,000 | 3,812 | 80,052,000 |
10/06/2020 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 22,000 | 21,450 | 2,891 | 62,734,700 |
09/06/2020 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,000 | 21,550 | 2,963 | 64,000,800 |
08/06/2020 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 22,000 | 21,700 | 7,408 | 162,235,200 |
06/06/2020 | 21,700 | -0.10 ▼ | -0.46 | 21,750 | 21,750 | 21,100 | 9,219 | 200,052,300 |
05/06/2020 | 21,700 | -0.10 ▼ | -0.46 | 21,750 | 21,750 | 21,100 | 9,219 | 200,052,300 |
04/06/2020 | 21,750 | -0.10 ▼ | -0.46 | 21,800 | 22,100 | 21,750 | 2,767 | 60,182,250 |
03/06/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,000 | 21,500 | 1,923 | 41,921,400 |
02/06/2020 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,300 | 21,900 | 7,057 | 154,548,300 |
01/06/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,350 | 21,500 | 5,277 | 115,566,300 |
31/05/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,350 | 22,350 | 21,350 | 2,465 | 54,230,000 |
29/05/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,350 | 22,350 | 21,350 | 2,465 | 54,230,000 |
28/05/2020 | 22,350 | 0.50 ▲ | 2.24 | 21,900 | 22,350 | 20,500 | 2,049 | 45,795,150 |
27/05/2020 | 21,900 | -0.60 ▼ | -2.74 | 22,500 | 22,500 | 21,900 | 6,780 | 148,482,000 |
26/05/2020 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,000 | 22,400 | 1,897 | 42,682,500 |
25/05/2020 | 23,000 | 1.10 ▲ | 4.78 | 21,900 | 23,000 | 21,950 | 2,617 | 60,191,000 |
24/05/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,400 | 21,900 | 2,927 | 64,101,300 |
22/05/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,400 | 21,900 | 2,927 | 64,101,300 |
21/05/2020 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,500 | 22,000 | 3,897 | 85,734,000 |
20/05/2020 | 22,400 | -0.50 ▼ | -2.23 | 22,850 | 22,900 | 22,300 | 4,579 | 102,569,600 |
19/05/2020 | 22,850 | -0.10 ▼ | -0.44 | 22,950 | 23,300 | 22,850 | 1,851 | 42,295,350 |
18/05/2020 | 22,950 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,500 | 3,028 | 69,492,600 |
17/05/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 22,800 | 2,051 | 47,173,000 |
15/05/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 22,800 | 2,051 | 47,173,000 |
14/05/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,200 | 22,500 | 3,574 | 82,202,000 |
13/05/2020 | 22,900 | -0.80 ▼ | -3.49 | 23,650 | 23,500 | 22,500 | 4,406 | 100,897,400 |
12/05/2020 | 23,650 | -0.10 ▼ | -0.42 | 23,700 | 24,000 | 23,600 | 2,789 | 65,959,850 |
11/05/2020 | 23,700 | -0.90 ▼ | -3.80 | 24,600 | 24,400 | 23,450 | 2,632 | 62,378,400 |
10/05/2020 | 24,600 | -0.80 ▼ | -3.25 | 25,450 | 25,800 | 24,150 | 4,412 | 108,535,200 |
08/05/2020 | 24,600 | -0.80 ▼ | -3.25 | 25,450 | 25,800 | 24,150 | 4,412 | 108,535,200 |
07/05/2020 | 25,450 | 0.90 ▲ | 3.54 | 24,500 | 26,000 | 24,700 | 5,143 | 130,889,350 |
06/05/2020 | 24,500 | 1.60 ▲ | 6.53 | 22,900 | 24,500 | 23,000 | 17,019 | 416,965,500 |
05/05/2020 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,100 | 22,900 | 3,057 | 70,005,300 |
04/05/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,500 | 3,014 | 69,322,000 |
01/05/2020 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,500 | 19,661 | 452,203,000 |
30/04/2020 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,500 | 19,661 | 452,203,000 |
29/04/2020 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,500 | 19,661 | 452,203,000 |
28/04/2020 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 23,100 | 22,000 | 40,918 | 932,930,400 |
27/04/2020 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 22,950 | 22,600 | 77,471 | 1,750,844,600 |
26/04/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,650 | 59,034 | 1,351,878,600 |
24/04/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,650 | 59,034 | 1,351,878,600 |
23/04/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,100 | 22,300 | 79,643 | 1,823,824,700 |
22/04/2020 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,300 | 50,619 | 1,154,113,200 |
21/04/2020 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,100 | 22,000 | 64,033 | 1,459,952,400 |
20/04/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,850 | 23,000 | 22,300 | 40,943 | 937,594,700 |
19/04/2020 | 22,850 | -0.10 ▼ | -0.44 | 23,000 | 23,200 | 22,700 | 72,220 | 1,650,227,000 |
17/04/2020 | 22,850 | -0.10 ▼ | -0.44 | 23,000 | 23,200 | 22,700 | 72,220 | 1,650,227,000 |
16/04/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 22,900 | 50,974 | 1,172,402,000 |
15/04/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,500 | 22,950 | 63,985 | 1,471,655,000 |
14/04/2020 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,100 | 22,800 | 68,440 | 1,567,276,000 |
13/04/2020 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,950 | 22,500 | 31,352 | 714,825,600 |
12/04/2020 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,000 | 21,900 | 25,080 | 569,316,000 |
10/04/2020 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,000 | 21,900 | 25,080 | 569,316,000 |
09/04/2020 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,350 | 22,750 | 49,041 | 1,118,134,800 |
08/04/2020 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 23,000 | 22,200 | 35,444 | 808,123,200 |
07/04/2020 | 22,400 | 1.20 ▲ | 5.36 | 21,200 | 22,500 | 21,200 | 22,147 | 496,092,800 |
06/04/2020 | 21,200 | 1.00 ▲ | 4.72 | 20,200 | 21,200 | 20,400 | 11,717 | 248,400,400 |
05/04/2020 | 20,200 | 0.30 ▲ | 1.49 | 19,900 | 20,800 | 19,900 | 6,207 | 125,381,400 |
03/04/2020 | 20,200 | 0.30 ▲ | 1.49 | 19,900 | 20,800 | 19,900 | 6,207 | 125,381,400 |
02/04/2020 | 19,900 | 0.40 ▲ | 2.01 | 19,500 | 20,200 | 19,500 | 16,217 | 322,718,300 |
01/04/2020 | 19,900 | 0.40 ▲ | 2.01 | 19,500 | 20,200 | 19,500 | 16,217 | 322,718,300 |
31/03/2020 | 19,500 | 0.40 ▲ | 2.05 | 19,050 | 19,800 | 18,650 | 10,864 | 211,848,000 |
30/03/2020 | 19,050 | -0.70 ▼ | -3.67 | 19,750 | 19,300 | 18,400 | 5,133 | 97,783,650 |
29/03/2020 | 19,750 | 0.10 ▲ | 0.51 | 19,700 | 19,800 | 19,300 | 5,922 | 116,959,500 |
27/03/2020 | 19,750 | 0.10 ▲ | 0.51 | 19,700 | 19,800 | 19,300 | 5,922 | 116,959,500 |
26/03/2020 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 20,450 | 19,700 | 9,828 | 193,611,600 |
25/03/2020 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 20,500 | 19,750 | 8,579 | 169,864,200 |
24/03/2020 | 19,700 | 1.30 ▲ | 6.60 | 18,450 | 19,700 | 17,200 | 22,801 | 449,179,700 |
23/03/2020 | 18,450 | -1.40 ▼ | -7.59 | 19,800 | 18,550 | 18,450 | 2,886 | 53,246,700 |
22/03/2020 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 19,800 | 19,200 | 2,909 | 57,598,200 |
20/03/2020 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 19,800 | 19,200 | 2,909 | 57,598,200 |
19/03/2020 | 20,000 | -0.90 ▼ | -4.50 | 20,850 | 20,800 | 19,500 | 8,078 | 161,560,000 |
18/03/2020 | 20,850 | 1.40 ▲ | 6.71 | 19,500 | 20,850 | 19,500 | 11,747 | 244,924,950 |
17/03/2020 | 19,500 | 1.30 ▲ | 6.67 | 18,250 | 19,500 | 18,250 | 5,761 | 112,339,500 |
16/03/2020 | 18,250 | 1.15 ▲ | 6.30 | 17,100 | 18,250 | 17,300 | 53,640 | 978,930,000 |
14/03/2020 | 17,100 | -0.70 ▼ | -4.09 | 17,800 | 17,200 | 16,600 | 131,190 | 2,243,349,000 |
13/03/2020 | 17,100 | -0.70 ▼ | -4.09 | 17,800 | 17,200 | 16,600 | 131,190 | 2,243,349,000 |
12/03/2020 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 18,100 | 17,250 | 61,570 | 1,095,946,000 |
11/03/2020 | 18,500 | -0.60 ▼ | -3.24 | 19,100 | 19,100 | 18,500 | 16,530 | 305,805,000 |
10/03/2020 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 18,100 | 2,180 | 41,638,000 |
09/03/2020 | 19,100 | -1.20 ▼ | -6.28 | 20,300 | 20,000 | 18,900 | 5,769 | 110,187,900 |
07/03/2020 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,500 | 20,000 | 836 | 16,970,800 |
06/03/2020 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,500 | 20,000 | 836 | 16,970,800 |
05/03/2020 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,200 | 20,000 | 1,256 | 25,371,200 |
04/03/2020 | 20,050 | 0.00 ■■ | 0.00 | 20,050 | 20,400 | 20,000 | 218 | 4,370,900 |
03/03/2020 | 20,050 | -0.30 ▼ | -1.50 | 20,400 | 21,000 | 20,000 | 1,433 | 28,731,650 |
02/03/2020 | 20,400 | -0.30 ▼ | -1.47 | 20,650 | 20,550 | 20,200 | 486 | 9,914,400 |
28/02/2020 | 20,650 | -1.10 ▼ | -5.33 | 21,700 | 21,500 | 20,650 | 2,005 | 41,403,250 |
27/02/2020 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 21,700 | 21,050 | 701 | 15,211,700 |
26/02/2020 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,400 | 21,200 | 341 | 7,297,400 |
25/02/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,600 | 21,300 | 497 | 10,685,500 |
24/02/2020 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 21,750 | 21,500 | 753 | 16,189,500 |
21/02/2020 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,500 | 2,329 | 50,772,200 |
20/02/2020 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,550 | 1,209 | 26,356,200 |
19/02/2020 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,900 | 21,600 | 435 | 9,483,000 |
18/02/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,850 | 21,850 | 21,700 | 773 | 16,851,400 |
17/02/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 21,900 | 21,700 | 662 | 14,464,700 |
15/02/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,700 | 1,009 | 22,046,650 |
14/02/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,700 | 1,009 | 22,046,650 |
13/02/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,900 | 765 | 16,753,500 |
12/02/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,600 | 521 | 11,462,000 |
11/02/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,050 | 1,254 | 27,588,000 |
10/02/2020 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,900 | 261 | 5,742,000 |
09/02/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,700 | 1,300 | 28,470,000 |
07/02/2020 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,000 | 21,700 | 1,300 | 28,470,000 |
06/02/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,900 | 1,476 | 32,472,000 |
05/02/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,800 | 1,370 | 30,140,000 |
04/02/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,050 | 22,000 | 521 | 11,462,000 |
03/02/2020 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,450 | 20,800 | 3,276 | 72,072,000 |
02/02/2020 | 22,300 | -5.60 ▼ | -25.11 | 27,900 | 22,800 | 20,800 | 2,132 | 47,543,600 |
31/01/2020 | 22,300 | -5.60 ▼ | -25.11 | 27,900 | 22,800 | 20,800 | 2,132 | 47,543,600 |
30/01/2020 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 28,400 | 27,750 | 2,439 | 68,048,100 |
29/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
28/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
27/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
26/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
24/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
23/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
22/01/2020 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,000 | 27,700 | 1,111 | 30,885,800 |
21/01/2020 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,250 | 27,800 | 1,100 | 30,580,000 |
20/01/2020 | 28,000 | -0.10 ▼ | -0.36 | 28,000 | 28,250 | 27,900 | 10,280 | 287,840,000 |
17/01/2020 | 28,000 | -0.45 ▼ | -1.61 | 28,450 | 28,150 | 27,800 | 1,150 | 32,200,000 |
16/01/2020 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,450 | 28,000 | 640 | 18,208,000 |
15/01/2020 | 28,500 | 0.50 ▲ | 1.75 | 28,000 | 28,500 | 28,000 | 1,610 | 45,885,000 |
14/01/2020 | 27,900 | 0.20 ▲ | 0.72 | 27,700 | 27,900 | 27,850 | 1,200 | 33,480,000 |
13/01/2020 | 27,700 | -0.30 ▼ | -1.08 | 28,000 | 28,000 | 27,700 | 2,492 | 69,028,400 |
10/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,900 | 1,746 | 48,888,000 |
09/01/2020 | 28,000 | 0.10 ▲ | 0.36 | 27,950 | 28,050 | 27,900 | 1,608 | 45,024,000 |
08/01/2020 | 27,950 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,150 | 3,309 | 92,486,550 |
07/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,800 | 855 | 23,940,000 |
06/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,150 | 635 | 17,780,000 |
03/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,600 | 2,703 | 75,684,000 |
02/01/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,150 | 28,000 | 1,017 | 28,476,000 |
31/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,600 | 940 | 26,320,000 |
30/12/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,950 | 28,000 | 28,000 | 800 | 22,400,000 |
28/12/2019 | 27,950 | 0.10 ▲ | 0.36 | 27,800 | 28,000 | 27,900 | 1,220 | 34,099,000 |
27/12/2019 | 27,950 | 0.10 ▲ | 0.36 | 27,800 | 28,000 | 27,900 | 1,220 | 34,099,000 |
26/12/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,100 | 27,800 | 1,196 | 33,248,800 |
25/12/2019 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,100 | 27,950 | 1,695 | 47,460,000 |
24/12/2019 | 28,100 | -0.10 ▼ | -0.36 | 28,200 | 28,200 | 28,000 | 1,366 | 38,384,600 |
23/12/2019 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,300 | 27,650 | 1,064 | 30,004,800 |
21/12/2019 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 28,200 | 28,000 | 6,650 | 187,530,000 |
20/12/2019 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 28,200 | 28,000 | 6,650 | 187,530,000 |
19/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 27,950 | 1,514 | 42,392,000 |
18/12/2019 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,200 | 27,600 | 39,672 | 1,110,816,000 |
17/12/2019 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 27,700 | 1,698 | 47,883,600 |
16/12/2019 | 28,200 | -0.20 ▼ | -0.71 | 28,350 | 28,200 | 28,000 | 1,228 | 34,629,600 |
13/12/2019 | 28,350 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,300 | 2,698 | 76,488,300 |
12/12/2019 | 28,400 | -0.10 ▼ | -0.35 | 28,450 | 28,550 | 28,100 | 2,577 | 73,186,800 |
11/12/2019 | 28,450 | 0.30 ▲ | 1.05 | 28,200 | 28,450 | 28,100 | 1,084 | 30,839,800 |
10/12/2019 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,400 | 28,000 | 460 | 12,972,000 |
09/12/2019 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,300 | 28,100 | 985 | 27,777,000 |
07/12/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,500 | 28,000 | 990 | 28,017,000 |
06/12/2019 | 28,300 | 0.30 ▲ | 1.06 | 28,000 | 28,500 | 28,000 | 990 | 28,017,000 |
05/12/2019 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,200 | 28,000 | 1,134 | 31,752,000 |
04/12/2019 | 28,200 | 0.20 ▲ | 0.71 | 28,000 | 28,200 | 28,000 | 4,400 | 124,080,000 |
03/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,300 | 27,000 | 5,263 | 147,364,000 |
02/12/2019 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,500 | 28,000 | 1,888 | 52,864,000 |
29/11/2019 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,000 | 2,677 | 76,294,500 |
28/11/2019 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,600 | 28,500 | 1,245 | 35,482,500 |
27/11/2019 | 28,600 | 0.00 ■■ | 0.00 | 28,650 | 28,600 | 28,150 | 1,400 | 40,040,000 |
26/11/2019 | 28,650 | -0.10 ▼ | -0.35 | 28,750 | 28,700 | 28,550 | 628 | 17,992,200 |
25/11/2019 | 28,750 | 0.00 ■■ | 0.00 | 28,750 | 28,800 | 28,700 | 806 | 23,172,500 |
23/11/2019 | 28,750 | -0.10 ▼ | -0.35 | 28,900 | 28,900 | 28,750 | 625 | 17,968,750 |
22/11/2019 | 28,750 | -0.10 ▼ | -0.35 | 28,900 | 28,900 | 28,750 | 625 | 17,968,750 |
21/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,700 | 1,230 | 35,547,000 |
20/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,600 | 336 | 9,710,400 |
19/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,550 | 1,229 | 35,518,100 |
18/11/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,700 | 1,093 | 31,587,700 |
15/11/2019 | 28,900 | -0.10 ▼ | -0.35 | 28,950 | 28,950 | 28,550 | 735 | 21,241,500 |
14/11/2019 | 28,950 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,800 | 479 | 13,867,050 |
13/11/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,000 | 28,700 | 614 | 17,806,000 |
12/11/2019 | 28,900 | 0.30 ▲ | 1.04 | 28,650 | 28,950 | 28,600 | 909 | 26,270,100 |
11/11/2019 | 28,650 | -0.20 ▼ | -0.70 | 28,800 | 29,000 | 28,650 | 1,585 | 45,410,250 |
08/11/2019 | 28,800 | -0.20 ▼ | -0.69 | 29,000 | 29,000 | 28,700 | 1,228 | 35,366,400 |
07/11/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,500 | 1,553 | 45,037,000 |
06/11/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,850 | 1,856 | 53,824,000 |
05/11/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,750 | 451 | 13,079,000 |
04/11/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 29,000 | 1,807 | 52,403,000 |
03/11/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,350 | 29,100 | 591 | 17,257,200 |
01/11/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,350 | 29,100 | 591 | 17,257,200 |
31/10/2019 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,400 | 28,900 | 1,089 | 31,907,700 |
30/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,400 | 29,000 | 996 | 28,884,000 |
29/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 29,000 | 2,571 | 74,559,000 |
28/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,850 | 2,795 | 81,055,000 |
26/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,600 | 729 | 21,141,000 |
25/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,600 | 729 | 21,141,000 |
24/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,850 | 862 | 24,998,000 |
23/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,900 | 1,073 | 31,117,000 |
22/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,750 | 1,759 | 51,011,000 |
21/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,900 | 1,333 | 38,657,000 |
18/10/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,200 | 28,850 | 862 | 24,998,000 |
17/10/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 28,900 | 28,700 | 975 | 28,177,500 |
16/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,750 | 1,486 | 43,094,000 |
15/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,700 | 1,561 | 45,269,000 |
14/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,700 | 454 | 13,166,000 |
11/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,500 | 820 | 23,780,000 |
10/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 442 | 12,818,000 |
09/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,500 | 770 | 22,330,000 |
08/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,350 | 29,000 | 1,465 | 42,485,000 |
07/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,450 | 29,000 | 31 | 899,000 |
04/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,900 | 1,524 | 44,196,000 |
03/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 28,600 | 1,398 | 40,542,000 |
02/10/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,500 | 264 | 7,656,000 |
01/10/2019 | 29,000 | -0.40 ▼ | -1.38 | 29,400 | 29,400 | 29,000 | 600 | 17,400,000 |
30/09/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,500 | 29,000 | 1,031 | 30,311,400 |
27/09/2019 | 29,400 | 0.40 ▲ | 1.36 | 29,000 | 29,400 | 28,900 | 1,312 | 38,572,800 |
26/09/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,900 | 29,000 | 28,800 | 1,013 | 29,377,000 |
25/09/2019 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,950 | 28,500 | 895 | 25,865,500 |
24/09/2019 | 28,900 | -0.10 ▼ | -0.35 | 29,000 | 28,950 | 28,200 | 1,227 | 35,460,300 |
23/09/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,900 | 925 | 26,825,000 |
20/09/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 28,800 | 356 | 10,324,000 |
19/09/2019 | 29,000 | 0.10 ▲ | 0.34 | 28,950 | 29,000 | 28,500 | 1,779 | 51,591,000 |
18/09/2019 | 28,950 | -0.10 ▼ | -0.35 | 29,000 | 29,250 | 28,700 | 1,342 | 38,850,900 |
17/09/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,350 | 28,800 | 637 | 18,473,000 |
16/09/2019 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,000 | 28,700 | 1,471 | 42,659,000 |
13/09/2019 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,850 | 28,300 | 869 | 24,940,300 |
12/09/2019 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,800 | 28,200 | 1,471 | 42,217,700 |
11/09/2019 | 28,700 | 0.10 ▲ | 0.35 | 28,600 | 28,700 | 28,300 | 1,165 | 33,435,500 |
10/09/2019 | 28,500 | 0.10 ▲ | 0.35 | 28,500 | 28,600 | 28,300 | 1,320 | 37,620,000 |
09/09/2019 | 28,500 | -0.40 ▼ | -1.40 | 28,950 | 29,000 | 28,500 | 935 | 26,647,500 |
06/09/2019 | 28,950 | 0.00 ■■ | 0.00 | 28,950 | 29,000 | 28,550 | 838 | 24,260,100 |
05/09/2019 | 28,950 | 0.00 ■■ | 0.00 | 28,950 | 29,000 | 28,950 | 1,024 | 29,644,800 |
04/09/2019 | 28,950 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,500 | 1,470 | 42,556,500 |
03/09/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,000 | 28,700 | 778 | 22,562,000 |
30/08/2019 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,350 | 28,700 | 1,359 | 39,546,900 |
29/08/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,600 | 1,150 | 33,350,000 |
28/08/2019 | 29,000 | -0.20 ▼ | -0.69 | 29,200 | 29,200 | 28,750 | 960 | 27,840,000 |
27/08/2019 | 29,200 | 0.10 ▲ | 0.34 | 29,100 | 29,300 | 29,000 | 859 | 25,082,800 |
26/08/2019 | 29,100 | -0.20 ▼ | -0.69 | 29,300 | 29,300 | 29,000 | 1,110 | 32,301,000 |
23/08/2019 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,350 | 28,900 | 1,473 | 43,158,900 |
22/08/2019 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,400 | 28,500 | 1,322 | 38,602,400 |
21/08/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,500 | 29,000 | 2,692 | 78,606,400 |
20/08/2019 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,400 | 29,000 | 3,735 | 109,435,500 |
19/08/2019 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,500 | 29,100 | 1,144 | 33,633,600 |
16/08/2019 | 29,300 | -0.20 ▼ | -0.68 | 29,500 | 29,600 | 29,300 | 1,348 | 39,496,400 |
15/08/2019 | 29,500 | -0.30 ▼ | -1.02 | 29,800 | 29,800 | 29,100 | 1,197 | 35,311,500 |
14/08/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 30,000 | 29,700 | 925 | 27,565,000 |
13/08/2019 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,900 | 29,200 | 3,664 | 109,187,200 |
12/08/2019 | 29,800 | -0.20 ▼ | -0.67 | 30,000 | 30,000 | 29,300 | 4,677 | 139,374,600 |
09/08/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 29,500 | 3,586 | 107,580,000 |
08/08/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,500 | 4,385 | 131,550,000 |
07/08/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 29,500 | 2,348 | 70,440,000 |
06/08/2019 | 30,000 | -0.20 ▼ | -0.67 | 30,200 | 30,200 | 29,000 | 4,409 | 132,270,000 |
05/08/2019 | 30,200 | -0.10 ▼ | -0.33 | 30,300 | 30,500 | 30,000 | 1,776 | 53,635,200 |
02/08/2019 | 30,300 | -0.60 ▼ | -1.98 | 30,850 | 31,050 | 30,300 | 3,227 | 97,778,100 |
01/08/2019 | 30,850 | 0.40 ▲ | 1.30 | 30,500 | 30,850 | 30,500 | 1,611 | 49,699,350 |
31/07/2019 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,050 | 2,790 | 85,095,000 |
30/07/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,350 | 2,907 | 88,663,500 |
29/07/2019 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 31,500 | 30,200 | 2,829 | 86,567,400 |
26/07/2019 | 30,600 | -0.30 ▼ | -0.98 | 30,900 | 31,100 | 30,600 | 1,594 | 48,776,400 |
25/07/2019 | 30,900 | 0.40 ▲ | 1.29 | 30,500 | 31,500 | 30,800 | 950 | 29,355,000 |
24/07/2019 | 30,500 | -1.10 ▼ | -3.61 | 31,600 | 31,700 | 30,500 | 4,755 | 145,027,500 |
23/07/2019 | 31,600 | 0.00 ■■ | 0.00 | 31,600 | 31,900 | 31,150 | 5,447 | 172,125,200 |
22/07/2019 | 31,600 | -0.20 ▼ | -0.63 | 31,800 | 31,800 | 31,000 | 2,789 | 88,132,400 |
19/07/2019 | 31,800 | -0.20 ▼ | -0.63 | 32,000 | 32,200 | 31,600 | 3,749 | 119,218,200 |
18/07/2019 | 32,000 | -0.30 ▼ | -0.94 | 32,250 | 32,400 | 31,600 | 3,283 | 105,056,000 |
17/07/2019 | 32,250 | 0.80 ▲ | 2.48 | 31,450 | 32,800 | 32,100 | 7,796 | 251,421,000 |
16/07/2019 | 31,450 | 2.10 ▲ | 6.68 | 29,400 | 31,450 | 29,800 | 6,178 | 194,298,100 |
15/07/2019 | 29,400 | 0.20 ▲ | 0.68 | 29,200 | 29,500 | 29,000 | 2,982 | 87,670,800 |
12/07/2019 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 29,000 | 2,623 | 76,591,600 |
11/07/2019 | 29,000 | -0.30 ▼ | -1.03 | 29,250 | 29,400 | 28,900 | 1,598 | 46,342,000 |
10/07/2019 | 29,250 | -0.30 ▼ | -1.03 | 29,500 | 29,600 | 29,200 | 1,622 | 47,443,500 |
09/07/2019 | 29,500 | 0.10 ▲ | 0.34 | 29,400 | 29,600 | 29,300 | 721 | 21,269,500 |
08/07/2019 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,400 | 29,300 | 559 | 16,434,600 |
05/07/2019 | 29,300 | 0.30 ▲ | 1.02 | 29,000 | 29,600 | 29,050 | 2,391 | 70,056,300 |
04/07/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,150 | 29,000 | 1,489 | 43,181,000 |
03/07/2019 | 29,100 | 0.10 ▲ | 0.34 | 29,050 | 29,100 | 29,000 | 955 | 27,790,500 |
02/07/2019 | 29,050 | 0.00 ■■ | 0.00 | 29,050 | 29,200 | 29,050 | 533 | 15,483,650 |
01/07/2019 | 29,050 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 28,600 | 2,576 | 74,832,800 |
28/06/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,100 | 28,700 | 1,973 | 57,217,000 |
27/06/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 29,000 | 3,256 | 94,424,000 |
26/06/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,150 | 29,000 | 2,591 | 75,139,000 |
25/06/2019 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,300 | 29,000 | 1,882 | 54,578,000 |
24/06/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,400 | 28,700 | 2,319 | 67,251,000 |
21/06/2019 | 29,100 | 0.30 ▲ | 1.03 | 28,850 | 29,300 | 28,900 | 2,709 | 78,831,900 |
20/06/2019 | 28,850 | 0.10 ▲ | 0.35 | 28,800 | 28,900 | 28,600 | 4,427 | 127,718,950 |
19/06/2019 | 28,800 | 0.80 ▲ | 2.78 | 28,000 | 28,950 | 28,100 | 11,840 | 340,992,000 |
18/06/2019 | 28,000 | -1.20 ▼ | -4.29 | 29,200 | 29,250 | 28,000 | 4,984 | 139,552,000 |
17/06/2019 | 29,200 | -0.30 ▼ | -1.03 | 29,450 | 30,000 | 28,600 | 7,439 | 217,218,800 |
16/06/2019 | 29,450 | 0.00 ■■ | 0.00 | 29,450 | 29,800 | 29,050 | 1,394 | 41,053,300 |
14/06/2019 | 29,450 | 0.00 ■■ | 0.00 | 29,450 | 29,800 | 29,050 | 1,394 | 41,053,300 |
13/06/2019 | 29,450 | -0.10 ▼ | -0.34 | 29,500 | 29,800 | 29,250 | 2,266 | 66,733,700 |
11/06/2019 | 29,550 | 0.10 ▲ | 0.34 | 29,500 | 29,700 | 29,000 | 2,128 | 62,882,400 |
10/06/2019 | 29,500 | 0.30 ▲ | 1.02 | 29,200 | 29,700 | 29,200 | 1,434 | 42,303,000 |
09/06/2019 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 28,500 | 3,952 | 115,398,400 |
07/06/2019 | 29,200 | 0.20 ▲ | 0.68 | 29,000 | 29,200 | 28,500 | 3,952 | 115,398,400 |
06/06/2019 | 29,000 | -0.10 ▼ | -0.34 | 29,050 | 29,400 | 28,300 | 3,001 | 87,029,000 |
05/06/2019 | 29,050 | -0.30 ▼ | -1.03 | 29,300 | 29,500 | 28,600 | 4,262 | 123,811,100 |
04/06/2019 | 29,300 | -0.70 ▼ | -2.39 | 30,000 | 30,000 | 29,300 | 4,640 | 135,952,000 |
03/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,300 | 29,500 | 7,450 | 223,500,000 |
02/06/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,500 | 29,850 | 6,880 | 206,400,000 |
31/05/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,500 | 29,850 | 6,880 | 206,400,000 |
30/05/2019 | 30,500 | -0.20 ▼ | -0.66 | 30,700 | 30,700 | 29,700 | 9,764 | 297,802,000 |
29/05/2019 | 30,700 | -0.20 ▼ | -0.65 | 30,900 | 31,250 | 30,100 | 5,218 | 160,192,600 |
28/05/2019 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 31,000 | 30,700 | 2,354 | 72,738,600 |
27/05/2019 | 30,900 | 0.20 ▲ | 0.65 | 30,700 | 31,200 | 30,300 | 5,257 | 162,441,300 |
26/05/2019 | 30,700 | -1.20 ▼ | -3.91 | 31,900 | 31,600 | 30,500 | 14,847 | 455,802,900 |
24/05/2019 | 30,700 | -1.20 ▼ | -3.91 | 31,900 | 31,600 | 30,500 | 14,847 | 455,802,900 |
23/05/2019 | 31,900 | -1.30 ▼ | -4.08 | 33,200 | 33,200 | 31,900 | 9,162 | 292,267,800 |
22/05/2019 | 33,200 | -1.20 ▼ | -3.61 | 34,400 | 34,600 | 33,200 | 7,304 | 242,492,800 |
21/05/2019 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,100 | 2,913 | 100,207,200 |
20/05/2019 | 34,400 | 0.00 ■■ | 0.00 | 34,350 | 34,550 | 34,000 | 4,877 | 167,768,800 |
19/05/2019 | 34,350 | -0.10 ▼ | -0.29 | 34,500 | 34,500 | 33,700 | 3,125 | 107,343,750 |
17/05/2019 | 34,350 | -0.10 ▼ | -0.29 | 34,500 | 34,500 | 33,700 | 3,125 | 107,343,750 |
16/05/2019 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 35,050 | 34,400 | 987 | 34,051,500 |
15/05/2019 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,500 | 33,800 | 2,800 | 96,600,000 |
14/05/2019 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 33,800 | 3,853 | 131,002,000 |
13/05/2019 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,500 | 34,000 | 2,965 | 100,810,000 |
12/05/2019 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,750 | 33,700 | 2,203 | 74,902,000 |
10/05/2019 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,750 | 33,700 | 2,203 | 74,902,000 |
09/05/2019 | 34,000 | -0.30 ▼ | -0.88 | 34,300 | 34,400 | 33,800 | 1,639 | 55,726,000 |
08/05/2019 | 34,300 | -0.20 ▼ | -0.58 | 34,500 | 34,300 | 33,900 | 2,150 | 73,745,000 |
07/05/2019 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,900 | 34,000 | 2,520 | 86,940,000 |
06/05/2019 | 34,500 | -0.30 ▼ | -0.87 | 34,800 | 35,000 | 34,100 | 2,890 | 99,705,000 |
05/05/2019 | 34,800 | -0.30 ▼ | -0.86 | 35,100 | 35,000 | 34,650 | 715 | 24,882,000 |
03/05/2019 | 34,800 | -0.30 ▼ | -0.86 | 35,100 | 35,000 | 34,650 | 715 | 24,882,000 |
02/05/2019 | 35,100 | 0.10 ▲ | 0.28 | 35,050 | 35,500 | 34,700 | 3,361 | 117,971,100 |
01/05/2019 | 35,050 | -0.40 ▼ | -1.14 | 35,400 | 35,500 | 35,050 | 1,747 | 61,232,350 |
30/04/2019 | 35,050 | -0.40 ▼ | -1.14 | 35,400 | 35,500 | 35,050 | 1,747 | 61,232,350 |
29/04/2019 | 35,050 | -0.40 ▼ | -1.14 | 35,400 | 35,500 | 35,050 | 1,747 | 61,232,350 |
28/04/2019 | 35,050 | -0.40 ▼ | -1.14 | 35,400 | 35,500 | 35,050 | 1,747 | 61,232,350 |
26/04/2019 | 35,050 | -0.40 ▼ | -1.14 | 35,400 | 35,500 | 35,050 | 1,747 | 61,232,350 |
25/04/2019 | 35,400 | -0.20 ▼ | -0.56 | 35,600 | 35,700 | 35,100 | 1,526 | 54,020,400 |
24/04/2019 | 35,600 | 0.50 ▲ | 1.40 | 35,100 | 35,650 | 35,350 | 2,605 | 92,738,000 |
23/04/2019 | 35,100 | 0.30 ▲ | 0.85 | 34,850 | 35,250 | 34,150 | 2,564 | 89,996,400 |
22/04/2019 | 34,850 | -1.50 ▼ | -4.30 | 36,350 | 36,350 | 34,850 | 13,447 | 468,627,950 |
21/04/2019 | 36,350 | 0.40 ▲ | 1.10 | 36,000 | 36,750 | 36,000 | 3,217 | 116,937,950 |
19/04/2019 | 36,350 | 0.40 ▲ | 1.10 | 36,000 | 36,750 | 36,000 | 3,217 | 116,937,950 |
18/04/2019 | 36,000 | -1.00 ▼ | -2.78 | 37,000 | 37,350 | 36,000 | 8,251 | 297,036,000 |
17/04/2019 | 37,000 | -0.60 ▼ | -1.62 | 37,600 | 37,750 | 36,750 | 5,648 | 208,976,000 |
16/04/2019 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,000 | 7,383 | 277,600,800 |
15/04/2019 | 37,600 | -0.60 ▼ | -1.60 | 38,200 | 38,200 | 37,600 | 3,881 | 145,925,600 |
12/04/2019 | 37,600 | -0.60 ▼ | -1.60 | 38,200 | 38,200 | 37,600 | 3,881 | 145,925,600 |
11/04/2019 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,700 | 38,100 | 5,203 | 198,754,600 |
10/04/2019 | 38,200 | 0.60 ▲ | 1.57 | 37,600 | 38,700 | 37,100 | 9,723 | 371,418,600 |
09/04/2019 | 37,600 | -0.70 ▼ | -1.86 | 38,300 | 39,000 | 37,600 | 10,589 | 398,146,400 |
08/04/2019 | 38,300 | 1.10 ▲ | 2.87 | 37,250 | 39,850 | 36,700 | 18,791 | 719,695,300 |
05/04/2019 | 37,250 | -0.10 ▼ | -0.27 | 37,400 | 37,700 | 36,300 | 16,363 | 609,521,750 |
04/04/2019 | 37,400 | 0.10 ▲ | 0.27 | 37,250 | 37,700 | 37,000 | 7,813 | 292,206,200 |
03/04/2019 | 37,250 | 0.00 ■■ | 0.00 | 37,300 | 37,800 | 36,700 | 3,245 | 120,876,250 |
02/04/2019 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 37,900 | 37,000 | 3,816 | 142,336,800 |
01/04/2019 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 38,000 | 37,000 | 2,420 | 89,540,000 |
31/03/2019 | 42,200 | 0.40 ▲ | 0.95 | 41,800 | 42,500 | 41,500 | 14,290 | 603,038,000 |
29/03/2019 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,500 | 37,000 | 1,069 | 39,873,700 |
28/03/2019 | 37,300 | 0.30 ▲ | 0.80 | 37,000 | 37,300 | 36,850 | 1,149 | 42,857,700 |
27/03/2019 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,800 | 37,000 | 3,484 | 128,908,000 |
26/03/2019 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 37,500 | 36,750 | 3,983 | 149,362,500 |
25/03/2019 | 37,400 | -0.40 ▼ | -1.07 | 37,800 | 37,650 | 36,500 | 6,641 | 248,373,400 |
22/03/2019 | 37,800 | -1.10 ▼ | -2.91 | 38,900 | 38,500 | 37,600 | 7,728 | 292,118,400 |
21/03/2019 | 38,900 | -0.10 ▼ | -0.26 | 39,000 | 39,650 | 38,900 | 14,670 | 570,663,000 |
20/03/2019 | 39,000 | 0.60 ▲ | 1.54 | 38,400 | 39,500 | 38,300 | 19,201 | 748,839,000 |
19/03/2019 | 38,400 | 1.50 ▲ | 3.91 | 36,900 | 38,400 | 36,900 | 19,980 | 767,232,000 |
18/03/2019 | 36,900 | 0.20 ▲ | 0.54 | 36,700 | 37,300 | 36,800 | 3,040 | 112,176,000 |
15/03/2019 | 36,700 | -0.10 ▼ | -0.27 | 36,800 | 36,950 | 36,100 | 6,036 | 221,521,200 |
14/03/2019 | 36,800 | -0.20 ▼ | -0.54 | 36,950 | 37,300 | 36,600 | 5,374 | 197,763,200 |
13/03/2019 | 36,950 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,700 | 4,067 | 150,275,650 |
12/03/2019 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,800 | 3,683 | 136,271,000 |
11/03/2019 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,200 | 36,600 | 2,509 | 92,833,000 |
08/03/2019 | 37,000 | -0.70 ▼ | -1.89 | 37,700 | 37,500 | 36,900 | 3,311 | 122,507,000 |
07/03/2019 | 37,700 | -0.10 ▼ | -0.27 | 37,800 | 38,300 | 37,350 | 3,109 | 117,209,300 |
06/03/2019 | 37,800 | 1.00 ▲ | 2.65 | 36,800 | 38,000 | 36,800 | 5,315 | 200,907,000 |
05/03/2019 | 36,800 | 0.20 ▲ | 0.54 | 36,600 | 37,200 | 36,200 | 9,134 | 336,131,200 |
04/03/2019 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,700 | 36,100 | 4,908 | 179,632,800 |
01/03/2019 | 36,500 | -0.40 ▼ | -1.10 | 36,850 | 36,950 | 36,000 | 4,512 | 164,688,000 |
28/02/2019 | 36,850 | -0.40 ▼ | -1.09 | 37,200 | 37,200 | 36,100 | 8,535 | 314,514,750 |
27/02/2019 | 37,200 | -0.10 ▼ | -0.27 | 37,300 | 37,300 | 36,300 | 4,861 | 180,829,200 |
26/02/2019 | 37,300 | -0.40 ▼ | -1.07 | 37,700 | 37,700 | 36,200 | 10,298 | 384,115,400 |
25/02/2019 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 38,400 | 36,500 | 19,046 | 718,034,200 |
22/02/2019 | 37,700 | 0.30 ▲ | 0.80 | 37,400 | 37,850 | 36,500 | 9,217 | 347,480,900 |
21/02/2019 | 37,400 | -0.70 ▼ | -1.87 | 38,100 | 38,000 | 37,000 | 5,524 | 206,597,600 |
20/02/2019 | 38,100 | -0.40 ▼ | -1.05 | 38,500 | 38,900 | 37,700 | 2,411 | 91,859,100 |
19/02/2019 | 38,500 | -0.80 ▼ | -2.08 | 39,300 | 39,100 | 38,000 | 13,520 | 520,520,000 |
18/02/2019 | 39,300 | -0.10 ▼ | -0.25 | 39,400 | 40,000 | 38,500 | 8,799 | 345,800,700 |
15/02/2019 | 39,400 | 0.50 ▲ | 1.27 | 38,900 | 39,600 | 38,900 | 11,189 | 440,846,600 |
14/02/2019 | 38,900 | 1.30 ▲ | 3.34 | 37,600 | 38,900 | 37,500 | 10,364 | 403,159,600 |
13/02/2019 | 37,600 | 0.10 ▲ | 0.27 | 37,450 | 37,900 | 37,000 | 2,888 | 108,588,800 |
12/02/2019 | 37,450 | 0.00 ■■ | 0.00 | 37,450 | 37,850 | 37,100 | 2,652 | 99,317,400 |
11/02/2019 | 37,450 | 0.10 ▲ | 0.27 | 37,400 | 39,000 | 36,500 | 3,694 | 138,340,300 |
01/02/2019 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 38,400 | 36,500 | 2,157 | 80,671,800 |
31/01/2019 | 37,400 | -8.30 ▼ | -22.19 | 45,700 | 39,000 | 37,100 | 3,483 | 130,264,200 |
30/01/2019 | 45,700 | -1.50 ▼ | -3.28 | 47,200 | 47,450 | 44,500 | 9,006 | 411,574,200 |
29/01/2019 | 47,200 | -0.30 ▼ | -0.64 | 47,500 | 48,100 | 44,800 | 16,451 | 776,487,200 |
28/01/2019 | 47,500 | 2.50 ▲ | 5.26 | 45,000 | 47,800 | 45,000 | 10,141 | 481,697,500 |
25/01/2019 | 45,000 | 0.20 ▲ | 0.44 | 44,800 | 46,000 | 44,800 | 4,904 | 220,680,000 |
24/01/2019 | 44,800 | -0.60 ▼ | -1.34 | 45,400 | 45,500 | 44,800 | 2,348,000 | 105,190,400,000 |
23/01/2019 | 45,400 | 1.60 ▲ | 3.52 | 43,850 | 46,400 | 43,800 | 6,821,000 | 309,673,400,000 |
22/01/2019 | 43,850 | 0.00 ■■ | 0.00 | 43,850 | 44,000 | 43,000 | 969,000 | 42,490,650,000 |
21/01/2019 | 43,850 | 0.85 ▲ | 1.94 | 43,000 | 43,900 | 42,900 | 28,590 | 1,253,671,500 |
18/01/2019 | 43,000 | -0.20 ▼ | -0.47 | 43,200 | 43,000 | 42,500 | 29,940 | 1,287,420,000 |
17/01/2019 | 43,200 | -0.10 ▼ | -0.23 | 43,300 | 43,300 | 42,600 | 2,530 | 109,296,000 |
16/01/2019 | 43,300 | 0.90 ▲ | 2.08 | 42,400 | 43,300 | 42,500 | 8,880 | 384,504,000 |
15/01/2019 | 42,400 | -0.60 ▼ | -1.42 | 43,000 | 43,400 | 42,200 | 14,920 | 632,608,000 |
14/01/2019 | 43,000 | -0.50 ▼ | -1.16 | 43,000 | 43,000 | 42,400 | 8,670 | 372,810,000 |
13/01/2019 | 43,000 | -0.40 ▼ | -0.93 | 43,000 | 43,200 | 42,450 | 31,460 | 1,352,780,000 |
11/01/2019 | 43,000 | -0.40 ▼ | -0.93 | 43,000 | 43,200 | 42,450 | 31,460 | 1,352,780,000 |
10/01/2019 | 43,000 | -0.50 ▼ | -1.16 | 43,500 | 43,500 | 42,700 | 13,040 | 560,720,000 |
09/01/2019 | 43,500 | 0.15 ▲ | 0.34 | 43,500 | 43,700 | 42,800 | 4,830 | 210,105,000 |
08/01/2019 | 43,500 | -0.50 ▼ | -1.15 | 44,000 | 44,200 | 42,800 | 6,460 | 281,010,000 |
07/01/2019 | 44,000 | 1.00 ▲ | 2.27 | 43,000 | 44,500 | 42,000 | 120,020 | 5,280,880,000 |
04/01/2019 | 43,000 | -0.20 ▼ | -0.47 | 43,200 | 43,500 | 42,000 | 26,060 | 1,120,580,000 |
03/01/2019 | 43,200 | -0.30 ▼ | -0.69 | 43,500 | 43,500 | 42,300 | 32,280 | 1,394,496,000 |
02/01/2019 | 43,500 | -0.20 ▼ | -0.46 | 43,500 | 43,500 | 42,250 | 39,520 | 1,719,120,000 |
30/12/2018 | 43,500 | 0.40 ▲ | 0.92 | 43,100 | 44,550 | 43,000 | 58,310 | 2,536,485,000 |
28/12/2018 | 43,500 | 0.40 ▲ | 0.92 | 43,100 | 44,550 | 43,000 | 58,310 | 2,536,485,000 |
27/12/2018 | 43,100 | -1.80 ▼ | -4.18 | 44,900 | 45,800 | 43,100 | 29,570 | 1,274,467,000 |
26/12/2018 | 44,900 | -0.30 ▼ | -0.67 | 44,900 | 45,000 | 43,600 | 34,480 | 1,548,152,000 |
25/12/2018 | 44,900 | -0.20 ▼ | -0.45 | 45,100 | 45,000 | 42,500 | 80,140 | 3,598,286,000 |
24/12/2018 | 45,100 | -0.40 ▼ | -0.89 | 45,500 | 45,700 | 44,100 | 16,230 | 731,973,000 |
21/12/2018 | 45,500 | 0.30 ▲ | 0.66 | 45,200 | 45,800 | 45,000 | 30,820 | 1,402,310,000 |
20/12/2018 | 45,200 | 0.70 ▲ | 1.55 | 44,500 | 46,200 | 44,700 | 171,930 | 7,771,236,000 |
19/12/2018 | 44,500 | 0.05 ▲ | 0.11 | 44,450 | 44,500 | 43,400 | 102,150 | 4,545,675,000 |
18/12/2018 | 44,450 | -0.75 ▼ | -1.69 | 45,200 | 44,800 | 43,100 | 25,470 | 1,132,141,500 |
17/12/2018 | 45,200 | -0.20 ▼ | -0.44 | 45,400 | 45,400 | 44,300 | 123,930 | 5,601,636,000 |
15/12/2018 | 45,400 | -0.10 ▼ | -0.22 | 45,400 | 45,800 | 44,500 | 125,350 | 5,690,890,000 |
14/12/2018 | 45,400 | -0.10 ▼ | -0.22 | 45,400 | 45,800 | 44,500 | 125,350 | 5,690,890,000 |
13/12/2018 | 45,400 | 0.20 ▲ | 0.44 | 45,200 | 45,900 | 44,600 | 42,850 | 1,945,390,000 |
12/12/2018 | 45,200 | -0.50 ▼ | -1.11 | 45,700 | 45,700 | 42,600 | 34,440 | 1,556,688,000 |
11/12/2018 | 45,700 | -0.10 ▼ | -0.22 | 45,800 | 46,300 | 45,200 | 15,100 | 690,070,000 |
10/12/2018 | 45,800 | 0.60 ▲ | 1.31 | 45,200 | 45,800 | 45,200 | 23,380 | 1,070,804,000 |
09/12/2018 | 45,200 | 1.00 ▲ | 2.21 | 44,200 | 45,400 | 44,200 | 83,710 | 3,783,692,000 |
07/12/2018 | 45,200 | 1.00 ▲ | 2.21 | 44,200 | 45,400 | 44,200 | 83,710 | 3,783,692,000 |
06/12/2018 | 44,200 | 1.60 ▲ | 3.62 | 42,600 | 45,200 | 42,600 | 59,510 | 2,630,342,000 |
05/12/2018 | 42,600 | 0.10 ▲ | 0.23 | 42,500 | 42,800 | 41,900 | 20,680 | 880,968,000 |
04/12/2018 | 42,500 | -0.10 ▼ | -0.24 | 42,600 | 42,800 | 42,400 | 35,420 | 1,505,350,000 |
03/12/2018 | 42,600 | 0.40 ▲ | 0.94 | 42,200 | 43,400 | 41,900 | 18,650 | 794,490,000 |
30/11/2018 | 42,200 | 0.40 ▲ | 0.95 | 41,800 | 42,500 | 41,500 | 14,290 | 603,038,000 |
29/11/2018 | 41,800 | -0.30 ▼ | -0.72 | 42,100 | 43,000 | 41,800 | 30,220 | 1,263,196,000 |
28/11/2018 | 42,100 | -0.10 ▼ | -0.24 | 42,100 | 42,800 | 41,800 | 17,560 | 739,276,000 |
27/11/2018 | 42,100 | -0.40 ▼ | -0.95 | 42,500 | 43,000 | 42,100 | 16,030 | 674,863,000 |
26/11/2018 | 42,500 | -0.10 ▼ | -0.24 | 42,600 | 43,300 | 42,500 | 34,310 | 1,458,175,000 |
23/11/2018 | 42,600 | -0.40 ▼ | -0.94 | 43,000 | 43,900 | 42,600 | 12,450 | 530,370,000 |
22/11/2018 | 43,000 | 0.20 ▲ | 0.47 | 42,800 | 43,400 | 42,700 | 9,590 | 412,370,000 |
21/11/2018 | 42,800 | -0.05 ▼ | -0.12 | 42,800 | 42,800 | 42,200 | 17,400 | 744,720,000 |
20/11/2018 | 42,800 | 0.10 ▲ | 0.23 | 42,700 | 43,000 | 42,300 | 42,550 | 1,821,140,000 |
19/11/2018 | 42,700 | 0.10 ▲ | 0.23 | 42,600 | 43,700 | 42,600 | 27,180 | 1,160,586,000 |
16/11/2018 | 42,600 | -0.60 ▼ | -1.41 | 43,200 | 43,600 | 42,600 | 59,520 | 2,535,552,000 |
15/11/2018 | 43,200 | -1.60 ▼ | -3.70 | 44,800 | 44,800 | 42,500 | 88,140 | 3,807,648,000 |
14/11/2018 | 44,800 | -0.10 ▼ | -0.22 | 44,900 | 45,350 | 44,000 | 43,060 | 1,929,088,000 |
13/11/2018 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,500 | 44,000 | 52,570 | 2,360,393,000 |
12/11/2018 | 45,000 | -1.20 ▼ | -2.67 | 46,200 | 46,200 | 45,000 | 19,760 | 889,200,000 |
09/11/2018 | 46,200 | -0.80 ▼ | -1.73 | 47,000 | 47,500 | 46,000 | 76,250 | 3,522,750,000 |
08/11/2018 | 47,000 | 0.80 ▲ | 1.70 | 46,200 | 47,000 | 45,800 | 122,540 | 5,759,380,000 |
07/11/2018 | 46,200 | -0.20 ▼ | -0.43 | 46,200 | 46,800 | 45,950 | 24,580 | 1,135,596,000 |
06/11/2018 | 46,200 | -0.45 ▼ | -0.97 | 46,200 | 46,500 | 45,600 | 35,680 | 1,648,416,000 |
05/11/2018 | 46,200 | 1.50 ▲ | 3.25 | 44,700 | 46,300 | 44,700 | 37,330 | 1,724,646,000 |
02/11/2018 | 44,700 | -1.40 ▼ | -3.13 | 46,100 | 46,100 | 43,500 | 71,680 | 3,204,096,000 |
01/11/2018 | 46,100 | -1.90 ▼ | -4.12 | 48,000 | 48,000 | 46,100 | 39,370 | 1,814,957,000 |
31/10/2018 | 48,000 | 0.60 ▲ | 1.25 | 48,000 | 49,800 | 48,000 | 18,390 | 882,720,000 |
30/10/2018 | 48,000 | -0.10 ▼ | -0.21 | 48,100 | 48,600 | 46,000 | 37,980 | 1,823,040,000 |
29/10/2018 | 48,100 | -0.10 ▼ | -0.21 | 48,100 | 48,500 | 47,600 | 33,260 | 1,599,806,000 |
27/10/2018 | 48,100 | -0.90 ▼ | -1.87 | 49,000 | 49,200 | 47,500 | 36,400 | 1,750,840,000 |
26/10/2018 | 48,100 | -0.90 ▼ | -1.87 | 49,000 | 49,200 | 47,500 | 36,400 | 1,750,840,000 |
25/10/2018 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 49,000 | 46,050 | 80,730 | 3,955,770,000 |
24/10/2018 | 49,500 | -0.50 ▼ | -1.01 | 50,000 | 50,800 | 49,400 | 46,920 | 2,322,540,000 |
23/10/2018 | 50,000 | -1.00 ▼ | -2.00 | 51,000 | 51,000 | 49,500 | 47,000 | 2,350,000,000 |
22/10/2018 | 51,000 | -0.20 ▼ | -0.39 | 51,200 | 51,800 | 50,100 | 65,640 | 3,347,640,000 |
21/10/2018 | 51,200 | -0.50 ▼ | -0.98 | 51,700 | 51,700 | 50,100 | 47,440 | 2,428,928,000 |
19/10/2018 | 51,200 | -0.50 ▼ | -0.98 | 51,700 | 51,700 | 50,100 | 47,440 | 2,428,928,000 |
18/10/2018 | 51,700 | -0.50 ▼ | -0.97 | 52,200 | 52,300 | 50,600 | 45,450 | 2,349,765,000 |
17/10/2018 | 52,200 | -0.20 ▼ | -0.38 | 52,400 | 52,800 | 50,100 | 27,240 | 1,421,928,000 |
16/10/2018 | 52,400 | -0.10 ▼ | -0.19 | 52,500 | 52,800 | 49,000 | 7,980 | 418,152,000 |
15/10/2018 | 52,500 | -1.60 ▼ | -3.05 | 54,100 | 54,000 | 51,900 | 45,060 | 2,365,650,000 |
12/10/2018 | 54,100 | 3.50 ▲ | 6.47 | 50,600 | 54,100 | 48,600 | 100,430 | 5,433,263,000 |
11/10/2018 | 50,600 | -3.20 ▼ | -6.32 | 53,800 | 53,000 | 50,100 | 249,170 | 12,608,002,000 |
10/10/2018 | 53,800 | -1.40 ▼ | -2.60 | 55,200 | 54,800 | 53,400 | 123,380 | 6,637,844,000 |
09/10/2018 | 55,200 | 0.30 ▲ | 0.54 | 54,900 | 55,500 | 54,800 | 29,420 | 1,623,984,000 |
08/10/2018 | 54,900 | 1.00 ▲ | 1.82 | 53,900 | 55,000 | 53,800 | 52,720 | 2,894,328,000 |
07/10/2018 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 55,500 | 53,800 | 100,090 | 5,394,851,000 |
05/10/2018 | 53,900 | -0.10 ▼ | -0.19 | 54,000 | 55,500 | 53,800 | 100,090 | 5,394,851,000 |
04/10/2018 | 54,000 | -0.10 ▼ | -0.19 | 54,100 | 54,800 | 53,600 | 153,160 | 8,270,640,000 |
03/10/2018 | 54,100 | -1.60 ▼ | -2.96 | 55,700 | 56,000 | 54,100 | 211,910 | 11,464,331,000 |
02/10/2018 | 55,700 | -0.30 ▼ | -0.54 | 56,000 | 56,800 | 55,500 | 72,460 | 4,036,022,000 |
01/10/2018 | 56,000 | -1.00 ▼ | -1.79 | 57,000 | 57,500 | 56,000 | 79,190 | 4,434,640,000 |
30/09/2018 | 57,000 | -0.30 ▼ | -0.53 | 57,300 | 58,100 | 57,000 | 156,950 | 8,946,150,000 |
28/09/2018 | 57,000 | -0.30 ▼ | -0.53 | 57,300 | 58,100 | 57,000 | 156,950 | 8,946,150,000 |
27/09/2018 | 57,300 | -0.90 ▼ | -1.57 | 58,200 | 59,000 | 57,300 | 127,310 | 7,294,863,000 |
26/09/2018 | 58,200 | -0.30 ▼ | -0.52 | 58,500 | 58,900 | 57,500 | 111,450 | 6,486,390,000 |
25/09/2018 | 58,500 | 1.20 ▲ | 2.05 | 57,300 | 58,900 | 56,700 | 188,230 | 11,011,455,000 |
24/09/2018 | 57,300 | -2.20 ▼ | -3.84 | 59,500 | 59,500 | 57,300 | 143,630 | 8,229,999,000 |
21/09/2018 | 59,500 | -0.40 ▼ | -0.67 | 59,900 | 60,000 | 58,500 | 35,420 | 2,107,490,000 |
20/09/2018 | 59,900 | 0.10 ▲ | 0.17 | 59,900 | 62,000 | 59,900 | 193,640 | 11,599,036,000 |
19/09/2018 | 59,900 | 1.90 ▲ | 3.17 | 58,000 | 60,500 | 58,000 | 236,580 | 14,171,142,000 |
18/09/2018 | 58,000 | 0.10 ▲ | 0.17 | 57,900 | 58,200 | 57,000 | 18,730 | 1,086,340,000 |
17/09/2018 | 57,900 | -0.50 ▼ | -0.86 | 58,400 | 58,000 | 57,500 | 17,630 | 1,020,777,000 |
16/09/2018 | 58,400 | -0.10 ▼ | -0.17 | 58,500 | 58,500 | 58,000 | 25,570 | 1,493,288,000 |
14/09/2018 | 58,400 | -0.10 ▼ | -0.17 | 58,500 | 58,500 | 58,000 | 25,570 | 1,493,288,000 |
13/09/2018 | 58,500 | -0.30 ▼ | -0.51 | 58,800 | 59,400 | 57,900 | 45,430 | 2,657,655,000 |
12/09/2018 | 58,800 | 1.30 ▲ | 2.21 | 57,500 | 59,000 | 57,500 | 30,970 | 1,821,036,000 |
11/09/2018 | 57,500 | 0.20 ▲ | 0.35 | 57,500 | 57,800 | 57,300 | 58,260 | 3,349,950,000 |
10/09/2018 | 57,500 | -0.10 ▼ | -0.17 | 57,500 | 57,500 | 56,800 | 5,430 | 312,225,000 |
07/09/2018 | 57,500 | -0.10 ▼ | -0.17 | 57,500 | 57,500 | 56,400 | 14,290 | 821,675,000 |
06/09/2018 | 57,500 | -0.20 ▼ | -0.35 | 57,700 | 57,800 | 56,000 | 51,090 | 2,937,675,000 |
05/09/2018 | 57,700 | -0.10 ▼ | -0.17 | 57,800 | 57,800 | 56,000 | 16,330 | 942,241,000 |
04/09/2018 | 57,800 | 0.20 ▲ | 0.35 | 57,600 | 58,200 | 55,500 | 91,860 | 5,309,508,000 |
31/08/2018 | 57,600 | 0.10 ▲ | 0.17 | 57,500 | 58,000 | 56,400 | 42,850 | 2,468,160,000 |
30/08/2018 | 57,500 | 0.20 ▲ | 0.35 | 57,300 | 57,500 | 56,700 | 29,420 | 1,691,650,000 |
29/08/2018 | 57,300 | -0.70 ▼ | -1.22 | 58,000 | 58,000 | 57,100 | 14,380 | 823,974,000 |
28/08/2018 | 58,000 | -0.20 ▼ | -0.34 | 58,200 | 58,400 | 57,400 | 20,230 | 1,173,340,000 |
27/08/2018 | 58,200 | -0.30 ▼ | -0.52 | 58,500 | 59,500 | 57,500 | 16,500 | 960,300,000 |
25/08/2018 | 58,500 | -1.10 ▼ | -1.88 | 58,500 | 58,500 | 57,200 | 47,570 | 2,782,845,000 |
24/08/2018 | 58,500 | -1.10 ▼ | -1.88 | 58,500 | 58,500 | 57,200 | 47,570 | 2,782,845,000 |
23/08/2018 | 58,500 | 0.80 ▲ | 1.37 | 57,700 | 58,900 | 57,300 | 12,320 | 720,720,000 |
22/08/2018 | 57,700 | -0.40 ▼ | -0.69 | 58,100 | 59,600 | 57,700 | 72,520 | 4,184,404,000 |
21/08/2018 | 58,100 | -1.50 ▼ | -2.58 | 59,600 | 59,400 | 58,000 | 30,160 | 1,752,296,000 |
20/08/2018 | 59,600 | 1.80 ▲ | 3.02 | 57,800 | 60,000 | 58,100 | 69,140 | 4,120,744,000 |
18/08/2018 | 57,800 | 0.10 ▲ | 0.17 | 57,700 | 58,000 | 56,900 | 32,920 | 1,902,776,000 |
17/08/2018 | 57,800 | 0.10 ▲ | 0.17 | 57,700 | 58,000 | 56,900 | 32,920 | 1,902,776,000 |
16/08/2018 | 57,700 | -0.10 ▼ | -0.17 | 57,700 | 57,800 | 56,400 | 40,350 | 2,328,195,000 |
15/08/2018 | 57,700 | 0.10 ▲ | 0.17 | 57,600 | 58,000 | 57,200 | 34,050 | 1,964,685,000 |
14/08/2018 | 57,600 | -0.20 ▼ | -0.35 | 57,800 | 58,000 | 57,200 | 37,880 | 2,181,888,000 |
13/08/2018 | 57,800 | -0.10 ▼ | -0.17 | 57,800 | 58,700 | 56,700 | 46,320 | 2,677,296,000 |
12/08/2018 | 57,800 | -0.10 ▼ | -0.17 | 57,900 | 58,000 | 56,400 | 15,240 | 880,872,000 |
10/08/2018 | 57,800 | -0.10 ▼ | -0.17 | 57,900 | 58,000 | 56,400 | 15,240 | 880,872,000 |
09/08/2018 | 57,900 | 1.00 ▲ | 1.73 | 56,900 | 58,800 | 56,000 | 41,210 | 2,386,059,000 |
08/08/2018 | 56,900 | -0.10 ▼ | -0.18 | 57,000 | 57,000 | 55,800 | 56,760 | 3,229,644,000 |
07/08/2018 | 57,000 | -0.30 ▼ | -0.53 | 57,300 | 57,500 | 55,700 | 29,410 | 1,676,370,000 |
06/08/2018 | 57,300 | -0.50 ▼ | -0.87 | 57,800 | 57,800 | 55,000 | 25,960 | 1,487,508,000 |
03/08/2018 | 57,800 | -0.90 ▼ | -1.56 | 58,700 | 58,900 | 57,600 | 20,100 | 1,161,780,000 |
02/08/2018 | 58,700 | 1.00 ▲ | 1.70 | 57,700 | 59,700 | 57,700 | 123,380 | 7,242,406,000 |
01/08/2018 | 57,700 | 3.70 ▲ | 6.41 | 54,000 | 57,700 | 53,000 | 209,910 | 12,111,807,000 |
31/07/2018 | 54,000 | 0.40 ▲ | 0.74 | 54,000 | 55,000 | 53,000 | 28,410 | 1,534,140,000 |
30/07/2018 | 54,000 | -0.10 ▼ | -0.19 | 54,000 | 54,500 | 53,300 | 26,990 | 1,457,460,000 |
27/07/2018 | 54,000 | -1.00 ▼ | -1.85 | 54,000 | 54,800 | 53,000 | 15,720 | 848,880,000 |
26/07/2018 | 54,000 | -1.00 ▼ | -1.85 | 54,000 | 54,400 | 52,700 | 30,080 | 1,624,320,000 |
25/07/2018 | 54,000 | -0.40 ▼ | -0.74 | 54,400 | 54,400 | 53,900 | 16,750 | 904,500,000 |
24/07/2018 | 54,400 | -0.10 ▼ | -0.18 | 54,500 | 54,900 | 53,000 | 9,070 | 493,408,000 |
23/07/2018 | 54,500 | -0.40 ▼ | -0.73 | 54,900 | 55,000 | 53,100 | 31,420 | 1,712,390,000 |
20/07/2018 | 54,900 | -0.10 ▼ | -0.18 | 55,000 | 55,800 | 53,800 | 13,760 | 755,424,000 |
19/07/2018 | 55,000 | -0.40 ▼ | -0.73 | 55,400 | 56,000 | 54,600 | 17,410 | 957,550,000 |
18/07/2018 | 55,400 | 1.90 ▲ | 3.43 | 53,500 | 55,400 | 54,000 | 38,840 | 2,151,736,000 |
17/07/2018 | 53,500 | -1.40 ▼ | -2.62 | 54,900 | 55,000 | 53,500 | 24,120 | 1,290,420,000 |
16/07/2018 | 54,900 | -1.30 ▼ | -2.37 | 54,900 | 55,900 | 53,200 | 8,840 | 485,316,000 |
15/07/2018 | 54,900 | 0.90 ▲ | 1.64 | 54,000 | 55,400 | 53,000 | 13,930 | 764,757,000 |
13/07/2018 | 54,900 | 0.90 ▲ | 1.64 | 54,000 | 55,400 | 53,000 | 13,930 | 764,757,000 |
12/07/2018 | 54,000 | -1.00 ▼ | -1.85 | 54,000 | 54,000 | 53,000 | 23,170 | 1,251,180,000 |
11/07/2018 | 54,000 | -1.60 ▼ | -2.96 | 55,600 | 55,000 | 53,500 | 28,540 | 1,541,160,000 |
10/07/2018 | 55,600 | -0.10 ▼ | -0.18 | 55,600 | 55,900 | 54,200 | 50,020 | 2,781,112,000 |
09/07/2018 | 55,600 | 1.00 ▲ | 1.80 | 55,600 | 57,000 | 52,100 | 44,450 | 2,471,420,000 |
08/07/2018 | 55,600 | 0.60 ▲ | 1.08 | 55,000 | 56,800 | 54,000 | 37,750 | 2,098,900,000 |
06/07/2018 | 55,600 | 0.60 ▲ | 1.08 | 55,000 | 56,800 | 54,000 | 37,750 | 2,098,900,000 |
05/07/2018 | 55,000 | -1.70 ▼ | -3.09 | 56,700 | 57,300 | 52,800 | 193,770 | 10,657,350,000 |
04/07/2018 | 56,700 | -1.20 ▼ | -2.12 | 56,700 | 58,000 | 52,800 | 14,950 | 847,665,000 |
03/07/2018 | 56,700 | -1.80 ▼ | -3.17 | 58,500 | 58,500 | 56,000 | 31,760 | 1,800,792,000 |
02/07/2018 | 58,500 | -1.40 ▼ | -2.39 | 59,900 | 60,000 | 56,000 | 32,150 | 1,880,775,000 |
01/07/2018 | 59,900 | -1.70 ▼ | -2.84 | 59,900 | 0 | 0 | 16,120 | 965,588,000 |
29/06/2018 | 59,900 | -1.70 ▼ | -2.84 | 59,900 | 60,300 | 58,200 | 16,120 | 965,588,000 |
28/06/2018 | 59,900 | -0.60 ▼ | -1.00 | 60,500 | 60,300 | 58,400 | 18,460 | 1,105,754,000 |
27/06/2018 | 60,500 | -0.40 ▼ | -0.66 | 60,900 | 61,900 | 59,700 | 9,640 | 583,220,000 |
26/06/2018 | 60,900 | -0.10 ▼ | -0.16 | 60,900 | 60,900 | 59,600 | 16,340 | 995,106,000 |
25/06/2018 | 60,900 | 1.40 ▲ | 2.30 | 59,500 | 61,300 | 60,500 | 23,290 | 1,418,361,000 |
22/06/2018 | 59,500 | -0.50 ▼ | -0.84 | 60,000 | 60,800 | 59,000 | 27,790 | 1,653,505,000 |
21/06/2018 | 60,000 | 0.50 ▲ | 0.83 | 60,000 | 61,700 | 59,300 | 13,100 | 786,000,000 |
20/06/2018 | 60,000 | 0.90 ▲ | 1.50 | 60,000 | 62,700 | 60,000 | 19,580 | 1,174,800,000 |
19/06/2018 | 60,000 | -3.00 ▼ | -5.00 | 63,000 | 64,000 | 58,600 | 30,950 | 1,857,000,000 |
18/06/2018 | 63,000 | -1.20 ▼ | -1.90 | 64,200 | 64,200 | 62,000 | 37,360 | 2,353,680,000 |
16/06/2018 | 64,200 | -1.30 ▼ | -2.02 | 65,500 | 65,000 | 64,000 | 45,710 | 2,934,582,000 |
15/06/2018 | 64,200 | -1.30 ▼ | -2.02 | 65,500 | 65,000 | 64,000 | 45,710 | 2,934,582,000 |
14/06/2018 | 65,500 | 0.40 ▲ | 0.61 | 65,500 | 66,000 | 63,900 | 43,830 | 2,870,865,000 |
13/06/2018 | 65,500 | 0.50 ▲ | 0.76 | 65,000 | 66,400 | 64,600 | 117,100 | 7,670,050,000 |
12/06/2018 | 65,000 | -1.30 ▼ | -2.00 | 66,300 | 66,300 | 63,000 | 38,380 | 2,494,700,000 |
11/06/2018 | 66,300 | 2.30 ▲ | 3.47 | 64,000 | 68,000 | 63,000 | 51,150 | 3,391,245,000 |
10/06/2018 | 64,000 | 0.90 ▲ | 1.41 | 63,100 | 65,000 | 61,800 | 75,540 | 4,834,560,000 |
08/06/2018 | 64,000 | 0.90 ▲ | 1.41 | 63,100 | 65,000 | 61,800 | 75,540 | 4,834,560,000 |
07/06/2018 | 63,100 | -0.10 ▼ | -0.16 | 63,100 | 63,100 | 61,800 | 66,290 | 4,182,899,000 |
06/06/2018 | 63,100 | -0.70 ▼ | -1.11 | 63,800 | 63,900 | 62,000 | 46,410 | 2,928,471,000 |
05/06/2018 | 63,800 | -0.10 ▼ | -0.16 | 63,800 | 65,800 | 62,000 | 44,790 | 2,857,602,000 |
04/06/2018 | 63,800 | 1.40 ▲ | 2.19 | 62,400 | 65,700 | 63,000 | 62,240 | 3,970,912,000 |
02/06/2018 | 62,400 | 4.00 ▲ | 6.41 | 58,400 | 62,400 | 58,400 | 113,910 | 7,107,984,000 |
01/06/2018 | 62,400 | 4.00 ▲ | 6.41 | 58,400 | 62,400 | 58,400 | 113,910 | 7,107,984,000 |
31/05/2018 | 58,400 | 1.00 ▲ | 1.71 | 57,400 | 58,500 | 56,100 | 30,560 | 1,784,704,000 |
30/05/2018 | 57,400 | 0.80 ▲ | 1.39 | 56,600 | 57,600 | 56,500 | 18,990 | 1,090,026,000 |
29/05/2018 | 56,600 | 0.80 ▲ | 1.41 | 55,800 | 58,000 | 55,500 | 36,970 | 2,092,502,000 |
28/05/2018 | 55,800 | -4.10 ▼ | -7.35 | 59,900 | 59,800 | 55,800 | 120,150 | 6,704,370,000 |
27/05/2018 | 59,900 | -0.10 ▼ | -0.17 | 60,000 | 60,000 | 59,000 | 62,910 | 3,768,309,000 |
25/05/2018 | 59,900 | -0.10 ▼ | -0.17 | 60,000 | 60,000 | 59,000 | 62,910 | 3,768,309,000 |
24/05/2018 | 60,000 | 0.60 ▲ | 1.00 | 60,000 | 61,000 | 59,500 | 20,240 | 1,214,400,000 |
23/05/2018 | 60,000 | -2.00 ▼ | -3.33 | 62,000 | 61,900 | 60,000 | 81,070 | 4,864,200,000 |
22/05/2018 | 62,000 | -0.70 ▼ | -1.13 | 62,700 | 62,700 | 60,500 | 76,700 | 4,755,400,000 |
21/05/2018 | 62,700 | 0.10 ▲ | 0.16 | 62,700 | 62,900 | 62,200 | 10,980 | 688,446,000 |
20/05/2018 | 62,700 | -0.30 ▼ | -0.48 | 63,000 | 63,400 | 62,500 | 72,190 | 4,526,313,000 |
18/05/2018 | 62,700 | -0.30 ▼ | -0.48 | 63,000 | 63,400 | 62,500 | 72,190 | 4,526,313,000 |
17/05/2018 | 63,000 | -0.10 ▼ | -0.16 | 63,000 | 64,000 | 62,600 | 72,960 | 4,596,480,000 |
16/05/2018 | 63,000 | 0.20 ▲ | 0.32 | 62,800 | 63,000 | 62,500 | 21,380 | 1,346,940,000 |
15/05/2018 | 62,800 | 0.30 ▲ | 0.48 | 62,500 | 63,500 | 62,500 | 64,740 | 4,065,672,000 |
14/05/2018 | 62,500 | -0.10 ▼ | -0.16 | 62,500 | 62,800 | 61,000 | 72,510 | 4,531,875,000 |
13/05/2018 | 62,500 | -1.00 ▼ | -1.60 | 63,500 | 63,500 | 61,000 | 146,890 | 9,180,625,000 |
11/05/2018 | 62,500 | -1.00 ▼ | -1.60 | 63,500 | 63,500 | 61,000 | 146,890 | 9,180,625,000 |
10/05/2018 | 63,500 | -0.50 ▼ | -0.79 | 64,000 | 64,000 | 62,700 | 35,340 | 2,244,090,000 |
09/05/2018 | 64,000 | -0.10 ▼ | -0.16 | 64,000 | 64,300 | 63,000 | 47,830 | 3,061,120,000 |
08/05/2018 | 64,000 | -0.60 ▼ | -0.94 | 64,600 | 64,900 | 63,000 | 71,400 | 4,569,600,000 |
07/05/2018 | 64,600 | 0.10 ▲ | 0.15 | 64,500 | 64,900 | 63,800 | 24,880 | 1,607,248,000 |
05/05/2018 | 64,500 | -0.30 ▼ | -0.47 | 64,800 | 65,400 | 64,000 | 23,110 | 1,490,595,000 |
04/05/2018 | 64,500 | -0.30 ▼ | -0.47 | 64,800 | 65,400 | 64,000 | 23,110 | 1,490,595,000 |
03/05/2018 | 64,800 | -0.70 ▼ | -1.08 | 65,500 | 65,500 | 63,200 | 94,070 | 6,095,736,000 |
02/05/2018 | 65,500 | -0.50 ▼ | -0.76 | 65,500 | 66,600 | 65,000 | 101,690 | 6,660,695,000 |
29/04/2018 | 65,500 | 1.50 ▲ | 2.29 | 64,000 | 65,500 | 61,800 | 111,310 | 7,290,805,000 |
27/04/2018 | 65,500 | 1.50 ▲ | 2.29 | 64,000 | 65,500 | 61,800 | 111,310 | 7,290,805,000 |
26/04/2018 | 64,000 | -1.00 ▼ | -1.56 | 65,000 | 66,000 | 63,000 | 125,880 | 8,056,320,000 |
25/04/2018 | 65,000 | 0.30 ▲ | 0.46 | 64,700 | 65,800 | 64,000 | 131,270 | 8,532,550,000 |
24/04/2018 | 65,000 | 0.30 ▲ | 0.46 | 64,700 | 65,800 | 64,000 | 131,270 | 8,532,550,000 |
23/04/2018 | 64,700 | 0.70 ▲ | 1.08 | 64,000 | 67,500 | 60,200 | 336,210 | 21,752,787,000 |
20/04/2018 | 64,000 | 0.70 ▲ | 1.09 | 64,000 | 65,000 | 63,000 | 100,030 | 6,401,920,000 |
19/04/2018 | 64,000 | -1.00 ▼ | -1.56 | 65,000 | 65,600 | 63,500 | 106,080 | 6,789,120,000 |
18/04/2018 | 65,000 | -0.60 ▼ | -0.92 | 65,600 | 66,700 | 64,300 | 111,050 | 7,218,250,000 |
15/04/2018 | 66,000 | -0.80 ▼ | -1.21 | 66,800 | 67,000 | 65,000 | 153,660 | 10,141,560,000 |
13/04/2018 | 66,000 | -0.80 ▼ | -1.21 | 66,800 | 67,000 | 65,000 | 153,660 | 10,141,560,000 |
12/04/2018 | 66,800 | -0.20 ▼ | -0.30 | 67,000 | 67,000 | 63,000 | 144,670 | 9,663,956,000 |
11/04/2018 | 67,000 | -2.50 ▼ | -3.73 | 69,500 | 69,500 | 66,000 | 340,860 | 22,837,620,000 |
10/04/2018 | 69,500 | 1.20 ▲ | 1.73 | 68,300 | 69,500 | 63,600 | 1,928,560 | 134,034,920,000 |
09/04/2018 | 68,300 | -4.30 ▼ | -6.30 | 72,600 | 73,000 | 67,600 | 336,690 | 22,995,927,000 |
06/04/2018 | 72,600 | 0.60 ▲ | 0.83 | 72,000 | 74,500 | 72,200 | 395,180 | 28,690,068,000 |
05/04/2018 | 72,000 | -0.40 ▼ | -0.56 | 72,000 | 73,000 | 71,000 | 95,450 | 6,872,400,000 |
04/04/2018 | 72,000 | 2.50 ▲ | 3.47 | 69,500 | 73,900 | 71,000 | 260,860 | 18,781,920,000 |
03/04/2018 | 69,500 | 4.50 ▲ | 6.47 | 65,000 | 69,500 | 64,400 | 448,800 | 31,191,600,000 |
02/04/2018 | 65,000 | 0.10 ▲ | 0.15 | 64,900 | 66,000 | 64,900 | 45,450 | 2,954,250,000 |
30/03/2018 | 64,900 | 0.30 ▲ | 0.46 | 64,900 | 65,900 | 64,000 | 31,710 | 2,057,979,000 |
29/03/2018 | 64,900 | -0.10 ▼ | -0.15 | 65,000 | 65,000 | 63,600 | 73,880 | 4,794,812,000 |
28/03/2018 | 65,000 | -0.20 ▼ | -0.31 | 65,200 | 65,100 | 64,000 | 69,370 | 4,509,050,000 |
27/03/2018 | 65,200 | -0.60 ▼ | -0.92 | 65,200 | 66,900 | 64,000 | 109,240 | 7,122,448,000 |
26/03/2018 | 65,200 | 0.20 ▲ | 0.31 | 65,000 | 65,400 | 64,500 | 98,800 | 6,441,760,000 |
23/03/2018 | 65,000 | -2.00 ▼ | -3.08 | 67,000 | 66,600 | 63,200 | 99,290 | 6,453,850,000 |
22/03/2018 | 67,000 | -0.30 ▼ | -0.45 | 67,300 | 67,800 | 66,600 | 102,030 | 6,836,010,000 |
21/03/2018 | 67,300 | -0.10 ▼ | -0.15 | 67,400 | 68,500 | 67,300 | 79,200 | 5,330,160,000 |
20/03/2018 | 67,400 | -0.60 ▼ | -0.89 | 68,000 | 68,500 | 67,400 | 134,030 | 9,033,622,000 |
19/03/2018 | 68,000 | 1.20 ▲ | 1.76 | 66,800 | 69,000 | 66,000 | 126,920 | 8,630,560,000 |
16/03/2018 | 66,800 | 1.30 ▲ | 1.95 | 64,800 | 67,000 | 66,000 | 162,730 | 10,870,364,000 |
15/03/2018 | 64,800 | -0.70 ▼ | -1.08 | 65,500 | 66,300 | 63,500 | 82,040 | 5,316,192,000 |
14/03/2018 | 65,500 | -0.40 ▼ | -0.61 | 65,900 | 66,700 | 64,100 | 115,000 | 7,532,500,000 |
13/03/2018 | 65,900 | -2.10 ▼ | -3.19 | 68,000 | 68,000 | 65,600 | 302,100 | 19,908,390,000 |
12/03/2018 | 68,000 | -0.30 ▼ | -0.44 | 68,300 | 69,300 | 68,000 | 151,680 | 10,314,240,000 |
09/03/2018 | 68,400 | 0.10 ▲ | 0.15 | 68,300 | 69,300 | 68,000 | 201,810 | 13,803,804,000 |
08/03/2018 | 68,300 | 1.30 ▲ | 1.90 | 67,000 | 68,500 | 66,500 | 115,470 | 7,886,601,000 |
07/03/2018 | 67,000 | -2.00 ▼ | -2.99 | 69,000 | 69,800 | 66,000 | 169,750 | 11,373,250,000 |
06/03/2018 | 69,000 | 2.00 ▲ | 2.90 | 67,000 | 69,000 | 65,000 | 235,700 | 16,263,300,000 |
05/03/2018 | 67,000 | -1.10 ▼ | -1.64 | 68,100 | 69,500 | 65,000 | 346,650 | 23,225,550,000 |
02/03/2018 | 68,100 | 2.70 ▲ | 3.96 | 65,400 | 68,900 | 65,000 | 437,590 | 29,799,879,000 |
01/03/2018 | 65,400 | 2.00 ▲ | 3.06 | 63,400 | 66,000 | 63,000 | 309,520 | 20,242,608,000 |
28/02/2018 | 63,400 | 1.90 ▲ | 3.00 | 61,500 | 64,000 | 60,700 | 186,700 | 11,836,780,000 |
27/02/2018 | 61,500 | 1.00 ▲ | 1.63 | 60,500 | 62,100 | 60,200 | 205,300 | 12,625,950,000 |
26/02/2018 | 60,500 | 1.30 ▲ | 2.15 | 59,200 | 61,500 | 57,900 | 580,310 | 35,108,755,000 |
23/02/2018 | 59,200 | 2.40 ▲ | 4.05 | 56,800 | 59,200 | 57,500 | 140,980 | 8,346,016,000 |
22/02/2018 | 56,800 | 2.30 ▲ | 4.05 | 54,500 | 57,800 | 55,500 | 177,990 | 10,109,832,000 |
21/02/2018 | 54,500 | 3.50 ▲ | 6.42 | 51,000 | 54,500 | 51,800 | 713,110 | 38,864,495,000 |
13/02/2018 | 51,000 | -0.10 ▼ | -0.20 | 51,000 | 51,900 | 50,600 | 145,790 | 7,435,290,000 |
12/02/2018 | 51,000 | 0.60 ▲ | 1.18 | 50,400 | 52,000 | 50,900 | 84,260 | 4,297,260,000 |
09/02/2018 | 50,400 | -0.20 ▼ | -0.40 | 50,600 | 50,800 | 49,800 | 125,590 | 6,329,736,000 |
08/02/2018 | 50,600 | -0.40 ▼ | -0.79 | 51,000 | 51,500 | 50,500 | 188,550 | 9,540,630,000 |
07/02/2018 | 51,000 | 3.00 ▲ | 5.88 | 48,000 | 51,000 | 49,100 | 224,590 | 11,454,090,000 |
06/02/2018 | 48,100 | 0.10 ▲ | 0.21 | 48,000 | 0 | 0 | 304,950 | 14,668,095,000 |
05/02/2018 | 48,000 | -0.10 ▼ | -0.21 | 48,100 | 49,700 | 45,000 | 116,670 | 5,600,160,000 |
02/02/2018 | 48,100 | 0.10 ▲ | 0.21 | 48,000 | 48,800 | 47,500 | 64,850 | 3,119,285,000 |
01/02/2018 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 49,000 | 47,000 | 98,970 | 4,750,560,000 |
31/01/2018 | 48,500 | -1.40 ▼ | -2.89 | 49,900 | 50,000 | 48,500 | 92,870 | 4,504,195,000 |
30/01/2018 | 49,900 | 0.90 ▲ | 1.80 | 49,000 | 50,200 | 48,500 | 138,160 | 6,894,184,000 |
29/01/2018 | 49,000 | -0.50 ▼ | -1.02 | 49,500 | 49,700 | 48,850 | 110,410 | 5,410,090,000 |
26/01/2018 | 49,500 | 0.10 ▲ | 0.20 | 49,400 | 52,000 | 49,200 | 130,760 | 6,472,620,000 |
25/01/2018 | 49,500 | -0.10 ▼ | -0.20 | 49,400 | 50,000 | 48,600 | 173,770 | 8,601,615,000 |
24/01/2018 | 33,550 | -15.85 ▼ | -47.24 | 49,400 | 51,000 | 48,900 | 5,660 | 189,893,000 |
22/01/2018 | 50,000 | -0.30 ▼ | -0.60 | 49,400 | 51,000 | 48,900 | 284,400 | 14,220,000,000 |
19/01/2018 | 49,400 | 1.80 ▲ | 3.64 | 47,600 | 49,900 | 48,500 | 483,970 | 23,908,118,000 |
18/01/2018 | 47,600 | 1.70 ▲ | 3.57 | 45,900 | 48,400 | 46,000 | 292,010 | 13,899,676,000 |
17/01/2018 | 45,900 | 0.95 ▲ | 2.07 | 44,950 | 47,000 | 45,000 | 237,550 | 10,903,545,000 |
16/01/2018 | 44,950 | -0.05 ▼ | -0.11 | 45,000 | 45,100 | 44,600 | 134,550 | 6,048,022,500 |
15/01/2018 | 45,000 | -0.10 ▼ | -0.22 | 45,000 | 45,000 | 44,200 | 128,790 | 5,795,550,000 |
12/01/2018 | 45,000 | -0.10 ▼ | -0.22 | 45,100 | 45,900 | 45,000 | 143,330 | 6,449,850,000 |
11/01/2018 | 45,100 | -0.10 ▼ | -0.22 | 45,200 | 46,500 | 45,000 | 144,450 | 6,514,695,000 |
10/01/2018 | 45,200 | 0.50 ▲ | 1.11 | 44,700 | 46,800 | 44,900 | 88,900 | 4,018,280,000 |
09/01/2018 | 44,700 | -0.40 ▼ | -0.89 | 45,100 | 45,400 | 44,000 | 115,360 | 5,156,592,000 |
08/01/2018 | 45,100 | 0.10 ▲ | 0.22 | 45,000 | 47,900 | 45,000 | 134,990 | 6,088,049,000 |
06/01/2018 | 45,000 | 1.75 ▲ | 3.89 | 43,250 | 46,250 | 43,800 | 164,610 | 7,407,450,000 |
05/01/2018 | 45,000 | 1.75 ▲ | 3.89 | 43,250 | 46,250 | 43,800 | 164,610 | 7,407,450,000 |
04/01/2018 | 43,250 | 2.80 ▲ | 6.47 | 40,450 | 43,250 | 40,600 | 212,400 | 9,186,300,000 |
03/01/2018 | 40,450 | 2.60 ▲ | 6.43 | 37,850 | 40,450 | 37,500 | 110,360 | 4,464,062,000 |
02/01/2018 | 37,850 | 1.85 ▲ | 4.89 | 36,000 | 37,850 | 36,000 | 78,070 | 2,954,949,500 |
01/01/2018 | 36,000 | 0.05 ▲ | 0.14 | 35,950 | 38,400 | 36,000 | 120,100 | 4,323,600,000 |
29/12/2017 | 36,000 | 0.05 ▲ | 0.14 | 35,950 | 38,400 | 36,000 | 120,100 | 4,323,600,000 |
28/12/2017 | 35,950 | 2.35 ▲ | 6.54 | 33,600 | 35,950 | 33,600 | 163,740 | 5,886,453,000 |
27/12/2017 | 33,600 | 0.60 ▲ | 1.79 | 33,000 | 33,900 | 33,200 | 29,070 | 976,752,000 |
26/12/2017 | 33,000 | -0.85 ▼ | -2.58 | 33,850 | 35,000 | 32,800 | 28,390 | 936,870,000 |
25/12/2017 | 33,850 | -0.15 ▼ | -0.44 | 34,000 | 33,850 | 33,200 | 250 | 8,462,500 |
24/12/2017 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,000 | 34,000 | 1,000 | 34,000,000 |
22/12/2017 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,000 | 34,000 | 1,000 | 34,000,000 |
21/12/2017 | 33,900 | 0.80 ▲ | 2.36 | 33,100 | 35,000 | 33,300 | 12,650 | 428,835,000 |
20/12/2017 | 33,100 | -0.50 ▼ | -1.51 | 33,600 | 33,500 | 33,000 | 8,780 | 290,618,000 |
19/12/2017 | 33,800 | -0.20 ▼ | -0.59 | 34,000 | 33,800 | 33,200 | 13,220 | 446,836,000 |
18/12/2017 | 33,300 | -0.70 ▼ | -2.10 | 34,000 | 33,300 | 33,300 | 2,090 | 69,597,000 |
17/12/2017 | 34,000 | 0.30 ▲ | 0.88 | 33,700 | 34,000 | 33,500 | 27,620 | 939,080,000 |
15/12/2017 | 34,000 | 0.30 ▲ | 0.88 | 33,700 | 34,000 | 33,950 | 5,000 | 170,000,000 |
14/12/2017 | 33,150 | -0.55 ▼ | -1.66 | 33,700 | 33,150 | 33,150 | 2,280 | 75,582,000 |
13/12/2017 | 33,900 | 0.00 ■■ | 0.00 | 33,900 | 33,900 | 33,900 | 90 | 3,051,000 |
12/12/2017 | 35,900 | -1.00 ▼ | -2.79 | 35,000 | 35,900 | 33,200 | 36,860 | 1,323,274,000 |
11/12/2017 | 33,200 | -1.80 ▼ | -5.42 | 35,000 | 35,900 | 33,200 | 830 | 27,556,000 |
08/12/2017 | 35,000 | -0.50 ▼ | -1.43 | 35,500 | 36,800 | 35,000 | 15,940 | 557,900,000 |
07/12/2017 | 35,000 | 0.50 ▲ | 1.43 | 35,500 | 36,800 | 35,500 | 11,240 | 393,400,000 |
05/12/2017 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,300 | 35,000 | 7,940 | 277,900,000 |
04/12/2017 | 35,000 | 0.50 ▲ | 1.45 | 35,000 | 35,900 | 35,000 | 19,200 | 672,000,000 |
01/12/2017 | 34,500 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 34,500 | 7,690 | 265,305,000 |
30/11/2017 | 34,500 | -0.10 ▼ | -0.29 | 34,600 | 34,600 | 34,500 | 3,220 | 111,090,000 |
29/11/2017 | 34,600 | -0.10 ▼ | -0.29 | 34,000 | 34,600 | 34,000 | 2,870 | 99,302,000 |
28/11/2017 | 34,700 | 0.70 ▲ | 2.06 | 34,600 | 35,000 | 33,900 | 270 | 9,369,000 |
27/11/2017 | 34,000 | 0.45 ▲ | 1.34 | 34,000 | 34,000 | 34,000 | 1,860 | 63,240,000 |
24/11/2017 | 33,550 | -0.45 ▼ | -1.32 | 34,200 | 34,200 | 33,550 | 5,660 | 189,893,000 |
23/11/2017 | 34,000 | 0.50 ▲ | 1.49 | 33,950 | 34,000 | 33,500 | 28,640 | 973,760,000 |
22/11/2017 | 33,500 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 33,500 | 6,060 | 203,010,000 |
21/11/2017 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 34,000 | 33,500 | 43,010 | 1,440,835,000 |
20/11/2017 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 34,000 | 33,200 | 20,380 | 682,730,000 |
17/11/2017 | 33,500 | -0.50 ▼ | -1.47 | 34,000 | 34,000 | 33,050 | 15,860 | 531,310,000 |
16/11/2017 | 34,000 | 0.90 ▲ | 2.72 | 34,000 | 34,500 | 33,500 | 25,790 | 876,860,000 |
15/11/2017 | 33,100 | -0.90 ▼ | -2.65 | 34,000 | 34,000 | 33,100 | 4,140 | 137,034,000 |
14/11/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,080 | 342,720,000 |
13/11/2017 | 34,000 | 0.00 ■■ | 0.00 | 33,050 | 34,000 | 33,050 | 8,460 | 287,640,000 |
10/11/2017 | 34,000 | -0.90 ▼ | -2.58 | 34,900 | 34,900 | 33,000 | 4,420 | 150,280,000 |
09/11/2017 | 34,900 | 0.40 ▲ | 1.16 | 34,900 | 34,900 | 34,900 | 2,000 | 69,800,000 |
08/11/2017 | 34,500 | -0.20 ▼ | -0.58 | 34,000 | 34,500 | 34,000 | 1,800 | 62,100,000 |
07/11/2017 | 34,700 | -0.20 ▼ | -0.57 | 34,000 | 34,700 | 34,000 | 2,060 | 71,482,000 |
06/11/2017 | 34,900 | 0.90 ▲ | 2.65 | 33,100 | 34,900 | 32,550 | 5,740 | 200,326,000 |
03/11/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 30 | 1,020,000 |
02/11/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
01/11/2017 | 34,000 | 0.10 ▲ | 0.29 | 34,800 | 34,800 | 34,000 | 1,260 | 42,840,000 |
31/10/2017 | 33,900 | 0.30 ▲ | 0.89 | 31,250 | 34,000 | 31,250 | 10,610 | 359,679,000 |
30/10/2017 | 33,600 | -0.40 ▼ | -1.18 | 34,000 | 34,000 | 33,600 | 16,550 | 556,080,000 |
27/10/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 33,500 | 41,600 | 1,414,400,000 |
26/10/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 33,600 | 20,630 | 701,420,000 |
25/10/2017 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 5,110 | 173,740,000 |
24/10/2017 | 34,000 | -0.20 ▼ | -0.58 | 34,000 | 34,300 | 34,000 | 25,750 | 875,500,000 |
23/10/2017 | 34,200 | -0.70 ▼ | -2.01 | 34,100 | 34,500 | 34,000 | 3,160 | 108,072,000 |
20/10/2017 | 34,900 | 0.00 ■■ | 0.00 | 34,300 | 34,900 | 34,200 | 17,170 | 599,233,000 |
19/10/2017 | 34,900 | -0.05 ▼ | -0.14 | 35,000 | 35,000 | 34,300 | 5,940 | 207,306,000 |
18/10/2017 | 34,950 | 0.45 ▲ | 1.30 | 34,500 | 34,950 | 34,200 | 40,910 | 1,429,804,500 |
17/10/2017 | 34,500 | -0.40 ▼ | -1.15 | 34,400 | 34,900 | 34,300 | 11,210 | 386,745,000 |
16/10/2017 | 34,900 | -0.10 ▼ | -0.29 | 34,900 | 34,900 | 34,500 | 21,210 | 740,229,000 |
13/10/2017 | 35,000 | -0.90 ▼ | -2.51 | 35,000 | 35,100 | 35,000 | 3,590 | 125,650,000 |
12/10/2017 | 35,900 | 0.90 ▲ | 2.57 | 35,900 | 35,900 | 35,000 | 5,640 | 202,476,000 |
11/10/2017 | 35,000 | -0.50 ▼ | -1.41 | 36,000 | 36,000 | 35,000 | 11,730 | 410,550,000 |
10/10/2017 | 35,500 | -0.50 ▼ | -1.39 | 35,800 | 36,000 | 35,000 | 20,790 | 738,045,000 |
09/10/2017 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
06/10/2017 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 210 | 7,560,000 |
05/10/2017 | 36,000 | 0.00 ■■ | 0.00 | 36,650 | 36,650 | 35,000 | 12,020 | 432,720,000 |
04/10/2017 | 36,000 | -0.80 ▼ | -2.17 | 36,000 | 36,500 | 36,000 | 13,210 | 475,560,000 |
03/10/2017 | 36,800 | 0.00 ■■ | 0.00 | 36,700 | 36,800 | 36,700 | 2,110 | 77,648,000 |
02/10/2017 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 36,800 | 100 | 3,680,000 |
29/09/2017 | 36,800 | -0.50 ▼ | -1.34 | 37,000 | 37,000 | 35,000 | 30,270 | 1,113,936,000 |
28/09/2017 | 37,300 | -0.10 ▼ | -0.27 | 36,550 | 37,400 | 36,500 | 5,550 | 207,015,000 |
27/09/2017 | 37,400 | 0.40 ▲ | 1.08 | 37,900 | 37,900 | 37,400 | 160 | 5,984,000 |
26/09/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,500 | 37,000 | 36,500 | 240 | 8,880,000 |
25/09/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,100 | 37,000 | 36,100 | 8,530 | 315,610,000 |
22/09/2017 | 37,000 | -0.30 ▼ | -0.80 | 37,000 | 37,000 | 36,800 | 7,430 | 274,910,000 |
21/09/2017 | 37,300 | -0.20 ▼ | -0.53 | 37,200 | 37,300 | 37,000 | 8,150 | 303,995,000 |
20/09/2017 | 37,500 | 0.30 ▲ | 0.81 | 37,950 | 37,950 | 37,000 | 4,290 | 160,875,000 |
19/09/2017 | 37,200 | -0.80 ▼ | -2.11 | 38,800 | 38,800 | 37,050 | 2,460 | 91,512,000 |
18/09/2017 | 38,000 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 38,000 | 110 | 4,180,000 |
15/09/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 3,620 | 137,560,000 |
14/09/2017 | 38,000 | 0.10 ▲ | 0.26 | 37,900 | 38,100 | 37,900 | 20,880 | 793,440,000 |
13/09/2017 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 36,700 | 20,270 | 768,233,000 |
12/09/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 7,510 | 285,380,000 |
11/09/2017 | 38,000 | 0.00 ■■ | 0.00 | 36,900 | 38,000 | 36,900 | 10,010 | 380,380,000 |
08/09/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 38,000 | 1,700 | 64,600,000 |
07/09/2017 | 38,000 | 0.10 ▲ | 0.26 | 37,600 | 38,000 | 37,600 | 2,200 | 83,600,000 |
06/09/2017 | 37,900 | 1.20 ▲ | 3.27 | 38,000 | 38,000 | 36,700 | 4,960 | 187,984,000 |
05/09/2017 | 36,700 | -1.30 ▼ | -3.42 | 36,800 | 38,500 | 36,700 | 8,590 | 315,253,000 |
01/09/2017 | 38,000 | 0.10 ▲ | 0.26 | 37,800 | 38,000 | 36,600 | 4,510 | 171,380,000 |
31/08/2017 | 37,900 | 0.05 ▲ | 0.13 | 37,900 | 37,900 | 37,900 | 1,200 | 45,480,000 |
30/08/2017 | 37,850 | 1.25 ▲ | 3.42 | 36,600 | 38,400 | 35,600 | 7,460 | 282,361,000 |
29/08/2017 | 36,600 | 0.10 ▲ | 0.27 | 36,600 | 36,600 | 36,500 | 2,620 | 95,892,000 |
28/08/2017 | 36,500 | 0.50 ▲ | 1.39 | 36,000 | 36,500 | 36,000 | 1,570 | 57,305,000 |
25/08/2017 | 36,000 | -0.50 ▼ | -1.37 | 36,000 | 36,700 | 36,000 | 2,500 | 90,000,000 |
24/08/2017 | 36,500 | 0.50 ▲ | 1.39 | 36,500 | 38,000 | 36,000 | 1,060 | 38,690,000 |
23/08/2017 | 36,000 | 0.00 ■■ | 0.00 | 35,950 | 38,500 | 35,050 | 3,740 | 134,640,000 |
22/08/2017 | 36,000 | -0.15 ▼ | -0.41 | 36,150 | 36,150 | 35,550 | 11,140 | 401,040,000 |
21/08/2017 | 36,150 | 0.15 ▲ | 0.42 | 36,300 | 36,300 | 36,150 | 1,560 | 56,394,000 |
18/08/2017 | 36,000 | 1.35 ▲ | 3.90 | 34,100 | 36,000 | 34,100 | 2,990 | 107,640,000 |
17/08/2017 | 34,650 | -0.50 ▼ | -1.42 | 36,800 | 36,800 | 34,650 | 330 | 11,434,500 |
16/08/2017 | 35,150 | -0.85 ▼ | -2.36 | 36,000 | 36,000 | 35,100 | 2,390 | 84,008,500 |
15/08/2017 | 36,000 | 0.00 ■■ | 0.00 | 35,950 | 36,000 | 35,950 | 1,260 | 45,360,000 |
14/08/2017 | 36,000 | -0.60 ▼ | -1.64 | 36,600 | 36,600 | 36,000 | 1,090 | 39,240,000 |
11/08/2017 | 36,600 | 2.25 ▲ | 6.55 | 35,900 | 36,750 | 35,900 | 2,480 | 90,768,000 |
10/08/2017 | 34,350 | -1.45 ▼ | -4.05 | 35,500 | 35,900 | 34,350 | 153,940 | 5,287,839,000 |
09/08/2017 | 35,800 | -0.10 ▼ | -0.28 | 35,050 | 36,000 | 35,000 | 42,540 | 1,522,932,000 |
08/08/2017 | 35,900 | -0.10 ▼ | -0.28 | 36,650 | 36,650 | 35,800 | 101,110 | 3,629,849,000 |
07/08/2017 | 36,000 | -0.50 ▼ | -1.37 | 36,000 | 36,500 | 36,000 | 8,100 | 291,600,000 |
04/08/2017 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 10,250 | 374,125,000 |
03/08/2017 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 37,300 | 35,050 | 30,490 | 1,112,885,000 |
02/08/2017 | 36,500 | 0.50 ▲ | 1.39 | 35,000 | 36,500 | 35,000 | 10,480 | 382,520,000 |
01/08/2017 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 140 | 5,040,000 |
31/07/2017 | 36,000 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 35,000 | 5,490 | 197,640,000 |
28/07/2017 | 36,000 | 0.00 ■■ | 0.00 | 35,500 | 36,000 | 35,500 | 820 | 29,520,000 |
27/07/2017 | 36,000 | 0.00 ■■ | 0.00 | 35,100 | 36,000 | 35,100 | 3,170 | 114,120,000 |
26/07/2017 | 36,000 | 0.25 ▲ | 0.70 | 36,000 | 36,000 | 36,000 | 2,000 | 72,000,000 |
25/07/2017 | 35,750 | 0.00 ■■ | 0.00 | 35,750 | 35,750 | 35,750 | 1,100 | 39,325,000 |
24/07/2017 | 35,750 | -0.10 ▼ | -0.28 | 35,900 | 35,900 | 35,750 | 740 | 26,455,000 |
21/07/2017 | 35,850 | -0.05 ▼ | -0.14 | 36,000 | 36,000 | 35,000 | 800 | 28,680,000 |
20/07/2017 | 35,900 | -0.60 ▼ | -1.64 | 35,000 | 35,900 | 35,000 | 1,520 | 54,568,000 |
19/07/2017 | 36,500 | 1.00 ▲ | 2.82 | 35,500 | 37,500 | 34,000 | 740 | 27,010,000 |
18/07/2017 | 35,500 | -1.00 ▼ | -2.74 | 35,500 | 35,500 | 35,500 | 7,420 | 263,410,000 |
17/07/2017 | 36,500 | -3.50 ▼ | -8.75 | 37,000 | 37,200 | 34,600 | 5,690 | 207,685,000 |
14/07/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 4,510 | 180,400,000 |
13/07/2017 | 40,000 | -0.50 ▼ | -1.23 | 40,500 | 40,500 | 40,000 | 7,500 | 300,000,000 |
12/07/2017 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 3,770 | 152,685,000 |
11/07/2017 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 41,000 | 40,500 | 2,570 | 104,085,000 |
10/07/2017 | 40,500 | -0.50 ▼ | -1.22 | 41,000 | 41,000 | 40,500 | 3,790 | 153,495,000 |
07/07/2017 | 41,000 | -0.15 ▼ | -0.36 | 41,000 | 41,000 | 40,600 | 4,150 | 170,150,000 |
06/07/2017 | 41,150 | -0.85 ▼ | -2.02 | 42,500 | 42,500 | 41,150 | 3,890 | 160,073,500 |
05/07/2017 | 42,000 | 0.85 ▲ | 2.07 | 41,900 | 43,500 | 41,900 | 5,960 | 250,320,000 |
04/07/2017 | 41,150 | 0.55 ▲ | 1.35 | 41,200 | 41,200 | 40,600 | 2,310 | 95,056,500 |
03/07/2017 | 40,600 | 0.55 ▲ | 1.37 | 42,000 | 42,800 | 40,600 | 5,140 | 208,684,000 |
30/06/2017 | 40,050 | -1.35 ▼ | -3.26 | 41,400 | 41,400 | 38,700 | 5,600 | 224,280,000 |
29/06/2017 | 41,400 | 1.10 ▲ | 2.73 | 41,500 | 41,500 | 41,400 | 190 | 7,866,000 |
28/06/2017 | 40,300 | -1.50 ▼ | -3.59 | 41,000 | 41,000 | 40,300 | 520 | 20,956,000 |
27/06/2017 | 41,800 | 0.30 ▲ | 0.72 | 41,900 | 41,900 | 41,800 | 260 | 10,868,000 |
26/06/2017 | 41,500 | 0.50 ▲ | 1.22 | 41,500 | 41,500 | 40,100 | 820 | 34,030,000 |
23/06/2017 | 41,000 | 0.95 ▲ | 2.37 | 40,100 | 41,000 | 38,050 | 10,950 | 448,950,000 |
22/06/2017 | 40,050 | 0.05 ▲ | 0.12 | 40,050 | 40,900 | 40,000 | 8,910 | 356,845,500 |
21/06/2017 | 40,000 | -0.10 ▼ | -0.25 | 40,200 | 41,300 | 40,000 | 4,610 | 184,400,000 |
20/06/2017 | 40,100 | 0.10 ▲ | 0.25 | 39,600 | 42,000 | 39,600 | 1,900 | 76,190,000 |
19/06/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 40,000 | 22,740 | 909,600,000 |
16/06/2017 | 40,000 | -0.40 ▼ | -0.99 | 40,000 | 40,000 | 40,000 | 100 | 4,000,000 |
15/06/2017 | 40,400 | -0.10 ▼ | -0.25 | 40,450 | 40,450 | 40,000 | 710 | 28,684,000 |
14/06/2017 | 40,500 | -1.40 ▼ | -3.34 | 40,500 | 40,500 | 40,500 | 2,010 | 81,405,000 |
13/06/2017 | 41,900 | 1.90 ▲ | 4.75 | 41,900 | 41,900 | 41,900 | 10 | 419,000 |
12/06/2017 | 40,000 | -0.50 ▼ | -1.23 | 39,600 | 40,800 | 39,600 | 8,160 | 326,400,000 |
09/06/2017 | 40,500 | -1.50 ▼ | -3.57 | 41,000 | 41,000 | 40,000 | 10,020 | 405,810,000 |
08/06/2017 | 42,000 | 0.80 ▲ | 1.94 | 42,000 | 42,000 | 42,000 | 50 | 2,100,000 |
07/06/2017 | 41,200 | 0.00 ■■ | 0.00 | 40,050 | 41,200 | 40,050 | 900 | 37,080,000 |
06/06/2017 | 41,200 | -0.10 ▼ | -0.24 | 41,400 | 41,400 | 40,100 | 420 | 17,304,000 |
05/06/2017 | 41,300 | 0.80 ▲ | 1.98 | 41,000 | 41,300 | 41,000 | 1,000 | 41,300,000 |
02/06/2017 | 40,500 | -0.50 ▼ | -1.22 | 41,000 | 41,950 | 40,500 | 310 | 12,555,000 |
01/06/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,100 | 40,500 | 1,110 | 45,510,000 |
31/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 40,000 | 4,480 | 183,680,000 |
30/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 40,100 | 41,000 | 40,100 | 3,100 | 127,100,000 |
29/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 740 | 30,340,000 |
26/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 2,000 | 82,000,000 |
25/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 42,000 | 42,900 | 41,000 | 9,300 | 381,300,000 |
24/05/2017 | 41,000 | 0.95 ▲ | 2.37 | 40,500 | 41,000 | 40,000 | 10,890 | 446,490,000 |
23/05/2017 | 40,050 | -0.95 ▼ | -2.32 | 41,100 | 41,100 | 40,050 | 200 | 8,010,000 |
22/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 9,600 | 393,600,000 |
19/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 2,000 | 82,000,000 |
18/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 2,760 | 113,160,000 |
17/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 40,100 | 2,340 | 95,940,000 |
16/05/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 340 | 13,940,000 |
15/05/2017 | 41,000 | -1.00 ▼ | -2.38 | 41,000 | 41,000 | 40,000 | 5,100 | 209,100,000 |
09/05/2017 | 40,800 | -1.70 ▼ | -4.00 | 42,250 | 42,250 | 40,550 | 2,880 | 117,504,000 |
08/05/2017 | 42,500 | 0.50 ▲ | 1.19 | 42,500 | 42,500 | 42,500 | 1,500 | 63,750,000 |
05/05/2017 | 42,000 | 0.00 ■■ | 0.00 | 41,900 | 42,000 | 41,900 | 2,810 | 118,020,000 |
04/05/2017 | 42,000 | -0.30 ▼ | -0.71 | 42,000 | 42,000 | 40,200 | 4,700 | 197,400,000 |
03/05/2017 | 42,300 | 0.00 ■■ | 0.00 | 41,500 | 42,300 | 41,500 | 2,780 | 117,594,000 |
28/04/2017 | 42,300 | -0.05 ▼ | -0.12 | 42,400 | 42,400 | 42,300 | 240 | 10,152,000 |
27/04/2017 | 42,350 | -0.15 ▼ | -0.35 | 42,450 | 42,500 | 42,000 | 2,990 | 126,626,500 |
26/04/2017 | 42,500 | -0.35 ▼ | -0.82 | 42,650 | 42,700 | 42,000 | 2,780 | 118,150,000 |
25/04/2017 | 42,850 | -0.15 ▼ | -0.35 | 43,000 | 43,000 | 42,850 | 230 | 9,855,500 |
24/04/2017 | 43,000 | 2.20 ▲ | 5.39 | 40,550 | 43,500 | 40,300 | 2,300 | 98,900,000 |
21/04/2017 | 40,800 | -1.20 ▼ | -2.86 | 41,950 | 42,000 | 40,800 | 12,000 | 489,600,000 |
20/04/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 2,500 | 105,000,000 |
19/04/2017 | 42,000 | 0.00 ■■ | 0.00 | 41,950 | 42,000 | 41,950 | 7,520 | 315,840,000 |
18/04/2017 | 42,000 | 1.40 ▲ | 3.45 | 42,000 | 42,500 | 40,550 | 22,020 | 924,840,000 |
17/04/2017 | 40,600 | -0.90 ▼ | -2.17 | 41,500 | 41,500 | 40,600 | 5,100 | 207,060,000 |
14/04/2017 | 41,500 | -1.10 ▼ | -2.58 | 41,950 | 42,000 | 40,000 | 12,480 | 517,920,000 |
13/04/2017 | 42,600 | 0.00 ■■ | 0.00 | 42,000 | 42,600 | 42,000 | 380 | 16,188,000 |
12/04/2017 | 42,600 | 0.10 ▲ | 0.24 | 42,600 | 42,600 | 42,350 | 4,730 | 201,498,000 |
11/04/2017 | 42,500 | 0.45 ▲ | 1.07 | 42,500 | 42,600 | 42,050 | 8,730 | 371,025,000 |
10/04/2017 | 42,050 | -0.15 ▼ | -0.36 | 42,100 | 42,200 | 42,050 | 5,450 | 229,172,500 |
07/04/2017 | 42,200 | -0.60 ▼ | -1.40 | 42,200 | 42,200 | 42,200 | 400 | 16,880,000 |
05/04/2017 | 42,800 | 0.80 ▲ | 1.90 | 42,000 | 42,800 | 42,000 | 2,100 | 89,880,000 |
04/04/2017 | 42,000 | -1.00 ▼ | -2.33 | 42,300 | 42,600 | 40,000 | 9,700 | 407,400,000 |
03/04/2017 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 41,000 | 2,400 | 103,200,000 |
31/03/2017 | 43,000 | 0.00 ■■ | 0.00 | 42,100 | 43,000 | 42,100 | 2,900 | 124,700,000 |
30/03/2017 | 43,000 | 0.00 ■■ | 0.00 | 42,950 | 43,000 | 42,100 | 1,970 | 84,710,000 |
29/03/2017 | 43,000 | -0.10 ▼ | -0.23 | 42,500 | 43,000 | 42,500 | 1,730 | 74,390,000 |
28/03/2017 | 43,100 | -0.15 ▼ | -0.35 | 43,000 | 43,300 | 43,000 | 22,500 | 969,750,000 |
27/03/2017 | 43,250 | -0.15 ▼ | -0.35 | 42,250 | 43,300 | 42,200 | 20,370 | 881,002,500 |
24/03/2017 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 42,500 | 3,910 | 169,694,000 |
23/03/2017 | 43,400 | -0.05 ▼ | -0.12 | 43,400 | 43,450 | 43,350 | 13,970 | 606,298,000 |
22/03/2017 | 43,450 | 0.00 ■■ | 0.00 | 43,350 | 43,450 | 43,350 | 1,500 | 65,175,000 |
21/03/2017 | 43,450 | -0.05 ▼ | -0.11 | 43,450 | 43,450 | 43,450 | 1,090 | 47,360,500 |
20/03/2017 | 43,500 | 0.15 ▲ | 0.35 | 43,250 | 43,500 | 43,250 | 2,100 | 91,350,000 |
17/03/2017 | 43,350 | 0.00 ■■ | 0.00 | 42,050 | 43,350 | 42,000 | 2,720 | 117,912,000 |
16/03/2017 | 43,350 | -0.05 ▼ | -0.12 | 42,100 | 43,400 | 42,100 | 920 | 39,882,000 |
15/03/2017 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,500 | 42,050 | 4,380 | 190,092,000 |
14/03/2017 | 43,400 | -0.10 ▼ | -0.23 | 41,050 | 43,500 | 41,050 | 6,210 | 269,514,000 |
13/03/2017 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,500 | 43,500 | 1,080 | 46,980,000 |
10/03/2017 | 43,500 | 0.15 ▲ | 0.35 | 43,400 | 43,500 | 42,100 | 66,140 | 2,877,090,000 |
09/03/2017 | 43,350 | 0.00 ■■ | 0.00 | 43,350 | 43,400 | 42,000 | 7,830 | 339,430,500 |
08/03/2017 | 43,350 | 0.00 ■■ | 0.00 | 43,350 | 43,350 | 43,000 | 4,170 | 180,769,500 |
07/03/2017 | 43,350 | -0.05 ▼ | -0.12 | 43,350 | 43,350 | 43,000 | 3,010 | 130,483,500 |
06/03/2017 | 43,400 | -0.10 ▼ | -0.23 | 43,000 | 43,500 | 43,000 | 4,780 | 207,452,000 |
03/03/2017 | 43,500 | -1.00 ▼ | -2.25 | 44,500 | 44,500 | 43,350 | 5,940 | 258,390,000 |
02/03/2017 | 44,500 | 2.50 ▲ | 5.95 | 40,900 | 44,800 | 40,900 | 3,010 | 133,945,000 |
01/03/2017 | 42,000 | -1.40 ▼ | -3.23 | 43,900 | 43,900 | 42,000 | 8,370 | 351,540,000 |
28/02/2017 | 43,400 | -0.50 ▼ | -1.14 | 43,900 | 43,900 | 42,200 | 6,030 | 261,702,000 |
27/02/2017 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 43,900 | 42,000 | 2,240 | 98,336,000 |
24/02/2017 | 43,900 | -0.10 ▼ | -0.23 | 43,900 | 43,900 | 43,900 | 170 | 7,463,000 |
23/02/2017 | 44,000 | -0.90 ▼ | -2.00 | 42,500 | 44,900 | 42,500 | 25,280 | 1,112,320,000 |
22/02/2017 | 44,900 | 2.90 ▲ | 6.90 | 42,000 | 44,900 | 40,550 | 12,530 | 562,597,000 |
21/02/2017 | 42,000 | 0.00 ■■ | 0.00 | 41,900 | 42,000 | 40,250 | 7,740 | 325,080,000 |
20/02/2017 | 42,000 | -0.50 ▼ | -1.18 | 42,500 | 42,500 | 42,000 | 700 | 29,400,000 |
17/02/2017 | 42,500 | 0.50 ▲ | 1.19 | 42,500 | 42,500 | 42,500 | 2,200 | 93,500,000 |
16/02/2017 | 42,000 | -0.30 ▼ | -0.71 | 41,200 | 42,300 | 41,000 | 5,990 | 251,580,000 |
15/02/2017 | 42,300 | 0.00 ■■ | 0.00 | 42,300 | 42,300 | 40,300 | 7,160 | 302,868,000 |
14/02/2017 | 42,300 | -0.10 ▼ | -0.24 | 42,400 | 42,400 | 42,300 | 1,490 | 63,027,000 |
13/02/2017 | 42,400 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 40,500 | 3,980 | 168,752,000 |
10/02/2017 | 42,400 | 0.40 ▲ | 0.95 | 41,100 | 42,400 | 41,000 | 3,850 | 163,240,000 |
09/02/2017 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,400 | 42,000 | 5,500 | 231,000,000 |
08/02/2017 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 41,600 | 9,000 | 382,500,000 |
07/02/2017 | 42,500 | 0.00 ■■ | 0.00 | 42,400 | 42,500 | 42,400 | 5,500 | 233,750,000 |
06/02/2017 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 3,000 | 127,500,000 |
03/02/2017 | 42,500 | 0.40 ▲ | 0.95 | 42,100 | 42,500 | 40,300 | 10,870 | 461,975,000 |
02/02/2017 | 42,100 | 0.20 ▲ | 0.48 | 41,900 | 42,500 | 41,900 | 6,620 | 278,702,000 |
25/01/2017 | 41,900 | 1.90 ▲ | 4.75 | 41,900 | 41,900 | 41,900 | 2,000 | 83,800,000 |
24/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,800 | 40,800 | 40,000 | 2,100 | 84,000,000 |
23/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,100 | 40,000 | 4,500 | 180,000,000 |
20/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 39,000 | 40,000 | 39,000 | 16,710 | 668,400,000 |
19/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 480 | 19,200,000 |
18/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 39,000 | 23,700 | 948,000,000 |
17/01/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 39,000 | 43,570 | 1,742,800,000 |
16/01/2017 | 40,000 | -0.90 ▼ | -2.20 | 40,000 | 40,000 | 40,000 | 17,540 | 701,600,000 |
13/01/2017 | 40,900 | -0.10 ▼ | -0.24 | 40,500 | 40,900 | 40,000 | 27,850 | 1,139,065,000 |
12/01/2017 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 42,200 | 41,000 | 12,570 | 515,370,000 |
11/01/2017 | 41,000 | -0.30 ▼ | -0.73 | 42,000 | 42,000 | 41,000 | 12,410 | 508,810,000 |
10/01/2017 | 41,300 | 0.00 ■■ | 0.00 | 42,900 | 42,900 | 41,300 | 180 | 7,434,000 |
09/01/2017 | 41,300 | -1.50 ▼ | -3.50 | 42,000 | 42,000 | 41,300 | 14,400 | 594,720,000 |
06/01/2017 | 42,800 | 0.00 ■■ | 0.00 | 42,800 | 42,800 | 42,300 | 3,550 | 151,940,000 |
05/01/2017 | 42,800 | -0.10 ▼ | -0.23 | 41,000 | 42,800 | 41,000 | 7,460 | 319,288,000 |
04/01/2017 | 42,900 | 0.40 ▲ | 0.94 | 41,500 | 43,000 | 41,500 | 12,810 | 549,549,000 |
03/01/2017 | 42,500 | -0.30 ▼ | -0.70 | 43,400 | 43,400 | 42,000 | 2,520 | 107,100,000 |
30/12/2016 | 42,800 | -0.10 ▼ | -0.23 | 42,000 | 42,800 | 40,200 | 28,380 | 1,214,664,000 |
29/12/2016 | 42,900 | -0.10 ▼ | -0.23 | 42,900 | 42,900 | 42,900 | 5,100 | 218,790,000 |
28/12/2016 | 43,000 | 0.50 ▲ | 1.18 | 43,000 | 43,000 | 43,000 | 5,000 | 215,000,000 |
27/12/2016 | 42,500 | -0.30 ▼ | -0.70 | 42,500 | 42,500 | 42,500 | 710 | 30,175,000 |
26/12/2016 | 42,800 | -0.10 ▼ | -0.23 | 42,900 | 42,900 | 42,000 | 11,530 | 493,484,000 |
23/12/2016 | 42,900 | 0.80 ▲ | 1.90 | 42,100 | 42,900 | 42,000 | 1,970 | 84,513,000 |
22/12/2016 | 42,100 | -1.70 ▼ | -3.88 | 43,800 | 43,800 | 41,500 | 9,700 | 408,370,000 |
21/12/2016 | 43,800 | -0.20 ▼ | -0.45 | 43,800 | 43,800 | 43,800 | 6,000 | 262,800,000 |
20/12/2016 | 44,000 | -0.50 ▼ | -1.12 | 44,300 | 44,300 | 44,000 | 5,700 | 250,800,000 |
19/12/2016 | 44,500 | -0.80 ▼ | -1.77 | 44,500 | 44,500 | 44,500 | 900 | 40,050,000 |
16/12/2016 | 45,300 | 2.80 ▲ | 6.59 | 42,550 | 45,300 | 42,550 | 1,720 | 77,916,000 |
15/12/2016 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 42,500 | 510 | 21,675,000 |
14/12/2016 | 42,500 | 2.50 ▲ | 6.25 | 42,650 | 42,650 | 42,500 | 1,300 | 55,250,000 |
13/12/2016 | 40,000 | -2.50 ▼ | -5.88 | 40,000 | 40,000 | 40,000 | 300 | 12,000,000 |
12/12/2016 | 42,500 | 0.00 ■■ | 0.00 | 40,000 | 42,500 | 40,000 | 1,050 | 44,625,000 |
09/12/2016 | 42,500 | 0.00 ■■ | 0.00 | 42,800 | 43,000 | 40,200 | 10,460 | 444,550,000 |
08/12/2016 | 42,500 | 2.50 ▲ | 6.25 | 40,600 | 42,500 | 40,600 | 25,000 | 1,062,500,000 |
07/12/2016 | 40,000 | -2.65 ▼ | -6.21 | 42,800 | 42,800 | 40,000 | 150 | 6,000,000 |
06/12/2016 | 42,650 | 0.15 ▲ | 0.35 | 42,000 | 42,650 | 42,000 | 7,800 | 332,670,000 |
05/12/2016 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 41,500 | 6,080 | 258,400,000 |
02/12/2016 | 42,500 | -0.45 ▼ | -1.05 | 43,000 | 43,000 | 42,500 | 368,420 | 15,657,850,000 |
01/12/2016 | 42,950 | -0.05 ▼ | -0.12 | 42,900 | 42,950 | 42,900 | 1,900 | 81,605,000 |
30/11/2016 | 43,000 | 0.00 ■■ | 0.00 | 42,000 | 43,000 | 42,000 | 17,100 | 735,300,000 |
29/11/2016 | 43,000 | 0.00 ■■ | 0.00 | 42,900 | 43,000 | 42,900 | 4,090 | 175,870,000 |
28/11/2016 | 43,000 | 0.60 ▲ | 1.42 | 43,600 | 43,600 | 43,000 | 15,210 | 654,030,000 |
25/11/2016 | 42,400 | -1.50 ▼ | -3.42 | 43,700 | 43,900 | 42,400 | 11,010 | 466,824,000 |
24/11/2016 | 43,900 | 0.00 ■■ | 0.00 | 43,900 | 43,900 | 42,000 | 3,400 | 149,260,000 |
23/11/2016 | 43,900 | 0.20 ▲ | 0.46 | 43,700 | 43,900 | 43,700 | 11,890 | 521,971,000 |
22/11/2016 | 43,700 | 0.60 ▲ | 1.39 | 43,800 | 43,800 | 42,000 | 9,520 | 416,024,000 |
21/11/2016 | 43,100 | -0.90 ▼ | -2.05 | 44,100 | 44,100 | 43,100 | 810 | 34,911,000 |
18/11/2016 | 44,000 | 0.90 ▲ | 2.09 | 43,100 | 44,000 | 43,000 | 6,910 | 304,040,000 |
17/11/2016 | 43,100 | -1.40 ▼ | -3.15 | 44,000 | 44,000 | 43,100 | 200 | 8,620,000 |
16/11/2016 | 44,500 | 0.30 ▲ | 0.68 | 44,200 | 44,500 | 43,000 | 3,420 | 152,190,000 |
15/11/2016 | 44,200 | -0.60 ▼ | -1.34 | 44,600 | 44,650 | 43,000 | 4,210 | 186,082,000 |
14/11/2016 | 44,800 | -0.10 ▼ |