
Petrovietnam General Services JS Corporation
Mã CK: PET 21.10 ▼ -0.95 (-4.50%) (cập nhật 23:45 16/04/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.petrosetco.com.vn
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.petrosetco.com.vn
PET » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
16/04/2021 | 21,100 | -0.95 ▼ | -4.50 | 22,050 | 22,000 | 20,600 | 266,420 | 5,621,462,000 |
15/04/2021 | 22,050 | -0.70 ▼ | -3.17 | 22,750 | 23,000 | 22,000 | 165,280 | 3,644,424,000 |
14/04/2021 | 22,750 | 0.25 ▲ | 1.10 | 22,500 | 23,000 | 22,100 | 129,870 | 2,954,542,500 |
13/04/2021 | 22,500 | -0.90 ▼ | -4.00 | 23,400 | 23,500 | 22,100 | 280,130 | 6,302,925,000 |
12/04/2021 | 23,400 | 1.60 ▲ | 6.84 | 23,500 | 23,600 | 23,000 | 228,820 | 5,354,388,000 |
09/04/2021 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 23,600 | 23,150 | 257,780 | 6,057,830,000 |
08/04/2021 | 23,200 | -0.30 ▼ | -1.29 | 23,500 | 23,900 | 23,200 | 163,960 | 3,803,872,000 |
07/04/2021 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 22,200 | 435,280 | 10,229,080,000 |
06/04/2021 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,200 | 21,850 | 172,990 | 3,805,780,000 |
05/04/2021 | 22,200 | -0.55 ▼ | -2.48 | 22,750 | 23,100 | 22,050 | 189,230 | 4,200,906,000 |
02/04/2021 | 22,750 | -0.30 ▼ | -1.32 | 23,050 | 23,350 | 22,600 | 182,980 | 4,162,795,000 |
01/04/2021 | 23,050 | 0.15 ▲ | 0.65 | 22,900 | 23,400 | 22,600 | 113,420 | 2,614,331,000 |
31/03/2021 | 22,900 | 1.20 ▲ | 5.24 | 21,700 | 23,000 | 21,600 | 315,870 | 7,233,423,000 |
30/03/2021 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 22,150 | 21,500 | 187,080 | 4,059,636,000 |
29/03/2021 | 22,000 | -0.10 ▼ | -0.45 | 22,000 | 22,400 | 21,650 | 223,070 | 4,907,540,000 |
26/03/2021 | 22,000 | -0.10 ▼ | -0.45 | 22,000 | 22,500 | 20,550 | 279,650 | 6,152,300,000 |
25/03/2021 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 23,250 | 21,500 | 265,560 | 5,842,320,000 |
24/03/2021 | 22,500 | -1.10 ▼ | -4.89 | 23,600 | 23,400 | 22,500 | 244,830 | 5,508,675,000 |
23/03/2021 | 23,600 | -0.65 ▼ | -2.75 | 24,250 | 24,250 | 23,250 | 235,330 | 5,553,788,000 |
22/03/2021 | 24,250 | 0.45 ▲ | 1.86 | 23,800 | 24,800 | 23,900 | 228,610 | 5,543,792,500 |
19/03/2021 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 24,000 | 22,300 | 327,410 | 7,792,358,000 |
18/03/2021 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 24,100 | 22,600 | 444,930 | 10,233,390,000 |
17/03/2021 | 24,000 | -0.45 ▼ | -1.88 | 24,450 | 25,000 | 23,650 | 285,610 | 6,854,640,000 |
16/03/2021 | 24,450 | 1.40 ▲ | 5.73 | 23,050 | 24,600 | 23,150 | 279,100 | 6,823,995,000 |
15/03/2021 | 23,050 | 0.85 ▲ | 3.69 | 22,200 | 23,500 | 22,300 | 274,430 | 6,325,611,500 |
12/03/2021 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,800 | 21,400 | 279,070 | 6,195,354,000 |
11/03/2021 | 21,800 | 0.60 ▲ | 2.75 | 21,200 | 22,500 | 21,250 | 180,860 | 3,942,748,000 |
10/03/2021 | 21,200 | -0.30 ▼ | -1.42 | 21,500 | 22,000 | 20,500 | 352,450 | 7,471,940,000 |
09/03/2021 | 21,500 | 0.40 ▲ | 1.86 | 21,100 | 22,550 | 21,100 | 572,030 | 12,298,645,000 |
08/03/2021 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 20,400 | 261,160 | 5,510,476,000 |
05/03/2021 | 19,750 | 1.25 ▲ | 6.33 | 18,500 | 19,750 | 17,800 | 461,800 | 9,120,550,000 |
04/03/2021 | 18,500 | -0.55 ▼ | -2.97 | 19,050 | 19,250 | 18,000 | 216,880 | 4,012,280,000 |
03/03/2021 | 19,050 | 0.95 ▲ | 4.99 | 18,100 | 19,300 | 18,100 | 313,580 | 5,973,699,000 |
02/03/2021 | 18,100 | 0.40 ▲ | 2.21 | 17,700 | 18,500 | 17,700 | 373,800 | 6,765,780,000 |
01/03/2021 | 17,700 | 1.15 ▲ | 6.50 | 16,550 | 17,700 | 16,650 | 318,280 | 5,633,556,000 |
26/02/2021 | 16,550 | -0.05 ▼ | -0.30 | 16,600 | 16,600 | 16,100 | 111,440 | 1,844,332,000 |
25/02/2021 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,750 | 16,300 | 141,900 | 2,355,540,000 |
24/02/2021 | 16,500 | -0.35 ▼ | -2.12 | 16,850 | 17,100 | 16,050 | 112,140 | 1,850,310,000 |
23/02/2021 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 17,000 | 16,600 | 134,720 | 2,270,032,000 |
22/02/2021 | 16,800 | -0.25 ▼ | -1.49 | 17,050 | 17,150 | 16,600 | 126,950 | 2,132,760,000 |
19/02/2021 | 17,050 | -0.10 ▼ | -0.59 | 17,150 | 17,500 | 16,750 | 137,550 | 2,345,227,500 |
18/02/2021 | 17,150 | 0.70 ▲ | 4.08 | 16,450 | 17,350 | 16,700 | 218,650 | 3,749,847,500 |
17/02/2021 | 16,450 | 1.05 ▲ | 6.38 | 15,400 | 16,450 | 15,800 | 208,830 | 3,435,253,500 |
10/02/2021 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,500 | 14,500 | 93,030 | 1,432,662,000 |
09/02/2021 | 15,400 | 0.50 ▲ | 3.25 | 14,900 | 15,500 | 14,500 | 93,030 | 1,432,662,000 |
08/02/2021 | 14,900 | -0.75 ▼ | -5.03 | 15,650 | 15,750 | 14,750 | 153,730 | 2,290,577,000 |
05/02/2021 | 15,650 | 0.20 ▲ | 1.28 | 15,450 | 15,800 | 15,450 | 66,040 | 1,033,526,000 |
05/01/2021 | 16,350 | 0.05 ▲ | 0.31 | 16,350 | 16,400 | 16,100 | 74,830 | 1,223,470,500 |
04/01/2021 | 16,350 | 0.20 ▲ | 1.22 | 16,150 | 16,500 | 16,150 | 201,420 | 3,293,217,000 |
01/01/2021 | 16,150 | -0.10 ▼ | -0.62 | 16,250 | 16,600 | 16,100 | 1,807,200 | 29,186,280,000 |
31/12/2020 | 16,150 | -0.10 ▼ | -0.62 | 16,250 | 16,600 | 16,100 | 1,807,200 | 29,186,280,000 |
30/12/2020 | 16,250 | 0.50 ▲ | 3.08 | 15,750 | 16,850 | 15,600 | 3,484,870 | 56,629,137,500 |
29/12/2020 | 15,750 | -0.30 ▼ | -1.90 | 16,000 | 16,150 | 15,750 | 130,729 | 2,058,981,750 |
28/12/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,450 | 16,300 | 15,250 | 271,182 | 4,338,912,000 |
27/12/2020 | 15,450 | 0.00 ■■ | 0.00 | 15,400 | 16,000 | 15,000 | 198,025 | 3,059,486,250 |
25/12/2020 | 15,450 | 0.00 ■■ | 0.00 | 15,400 | 16,000 | 15,000 | 198,025 | 3,059,486,250 |
24/12/2020 | 15,400 | -0.80 ▼ | -5.19 | 16,200 | 16,200 | 15,100 | 254,632 | 3,921,332,800 |
23/12/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,550 | 16,100 | 210,500 | 3,410,100,000 |
22/12/2020 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,450 | 16,100 | 367,237 | 5,949,239,400 |
21/12/2020 | 16,500 | -0.10 ▼ | -0.61 | 16,550 | 17,150 | 16,450 | 442,436 | 7,300,194,000 |
20/12/2020 | 16,550 | -0.10 ▼ | -0.60 | 16,600 | 16,750 | 16,300 | 331,420 | 5,485,001,000 |
18/12/2020 | 16,550 | -0.10 ▼ | -0.60 | 16,600 | 16,750 | 16,300 | 331,420 | 5,485,001,000 |
17/12/2020 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,900 | 16,250 | 213,962 | 3,551,769,200 |
16/12/2020 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,200 | 16,600 | 253,074 | 4,201,028,400 |
15/12/2020 | 16,600 | 0.80 ▲ | 4.82 | 15,850 | 16,900 | 15,500 | 766,428 | 12,722,704,800 |
14/12/2020 | 15,850 | 0.80 ▲ | 5.05 | 15,050 | 16,000 | 15,150 | 352,923 | 5,593,829,550 |
13/12/2020 | 15,050 | 0.20 ▲ | 1.33 | 14,900 | 15,200 | 14,700 | 173,443 | 2,610,317,150 |
11/12/2020 | 15,050 | 0.20 ▲ | 1.33 | 14,900 | 15,200 | 14,700 | 173,443 | 2,610,317,150 |
10/12/2020 | 14,900 | -0.50 ▼ | -3.36 | 15,400 | 15,550 | 14,900 | 234,207 | 3,489,684,300 |
09/12/2020 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,700 | 15,350 | 202,100 | 3,112,340,000 |
08/12/2020 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,950 | 15,400 | 228,300 | 3,515,820,000 |
07/12/2020 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 16,300 | 15,450 | 279,603 | 4,389,767,100 |
04/12/2020 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,800 | 15,450 | 1,120,610 | 17,369,455,000 |
03/12/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 16,000 | 15,350 | 241,725 | 3,819,255,000 |
02/12/2020 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 16,200 | 15,500 | 301,789 | 4,677,729,500 |
01/12/2020 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 16,250 | 15,600 | 281,691 | 4,450,717,800 |
30/11/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,400 | 16,300 | 15,350 | 3,288,210 | 52,611,360,000 |
27/11/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,400 | 16,300 | 15,350 | 3,288,210 | 52,611,360,000 |
26/11/2020 | 15,400 | 0.05 ▲ | 0.32 | 15,350 | 15,550 | 15,100 | 1,184,420 | 18,240,068,000 |
25/11/2020 | 15,350 | -0.50 ▼ | -3.26 | 15,850 | 16,000 | 15,200 | 2,139,980 | 32,848,693,000 |
24/11/2020 | 15,850 | 0.30 ▲ | 1.89 | 15,550 | 16,200 | 15,300 | 2,544,870 | 40,336,189,500 |
23/11/2020 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 14,800 | 2,157,350 | 33,546,792,500 |
20/11/2020 | 14,550 | 1.00 ▲ | 6.87 | 13,600 | 14,550 | 13,650 | 353,455 | 5,142,770,250 |
19/11/2020 | 13,600 | -0.80 ▼ | -5.88 | 14,400 | 14,200 | 13,400 | 341,214 | 4,640,510,400 |
18/11/2020 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,800 | 14,050 | 1,566,860 | 22,562,784,000 |
17/11/2020 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,900 | 14,200 | 178,635 | 2,554,480,500 |
16/11/2020 | 14,600 | 0.50 ▲ | 3.42 | 14,100 | 14,900 | 13,550 | 377,324 | 5,508,930,400 |
13/11/2020 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 13,550 | 238,405 | 3,361,510,500 |
12/11/2020 | 13,200 | 0.90 ▲ | 6.82 | 12,350 | 13,200 | 12,550 | 231,411 | 3,054,625,200 |
11/11/2020 | 12,350 | 0.80 ▲ | 6.48 | 11,550 | 12,350 | 11,400 | 296,059 | 3,656,328,650 |
10/11/2020 | 11,550 | 0.40 ▲ | 3.46 | 11,200 | 11,950 | 11,500 | 435,754 | 5,032,958,700 |
09/11/2020 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 11,000 | 222,114 | 2,487,676,800 |
06/11/2020 | 10,500 | 0.60 ▲ | 5.71 | 9,940 | 10,500 | 9,900 | 122,215 | 1,283,257,500 |
05/11/2020 | 9,940 | -0.20 ▼ | -2.01 | 10,100 | 10,150 | 9,940 | 25,946 | 257,903,240 |
04/11/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,940 | 10,200 | 9,800 | 37,513 | 378,881,300 |
03/11/2020 | 9,940 | 0.30 ▲ | 3.02 | 9,650 | 9,990 | 9,650 | 42,830 | 425,730,200 |
02/11/2020 | 9,650 | 0.40 ▲ | 4.15 | 9,250 | 9,800 | 9,400 | 43,053 | 415,461,450 |
30/10/2020 | 9,250 | -0.10 ▼ | -1.08 | 9,390 | 9,550 | 9,250 | 32,609 | 301,633,250 |
29/10/2020 | 9,390 | 0.10 ▲ | 1.06 | 9,250 | 9,490 | 9,100 | 66,239 | 621,984,210 |
28/10/2020 | 9,250 | -0.40 ▼ | -4.32 | 9,600 | 9,630 | 9,250 | 80,812 | 747,511,000 |
27/10/2020 | 9,600 | -0.30 ▼ | -3.13 | 9,880 | 9,990 | 9,600 | 41,263 | 396,124,800 |
26/10/2020 | 9,880 | -0.20 ▼ | -2.02 | 10,050 | 10,200 | 9,880 | 37,772 | 373,187,360 |
25/10/2020 | 10,050 | -0.10 ▼ | -1.00 | 10,200 | 10,200 | 9,900 | 38,082 | 382,724,100 |
23/10/2020 | 10,050 | -0.10 ▼ | -1.00 | 10,200 | 10,200 | 9,900 | 38,082 | 382,724,100 |
22/10/2020 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 9,820 | 84,537 | 862,277,400 |
21/10/2020 | 10,000 | -0.40 ▼ | -4.00 | 10,400 | 10,400 | 9,990 | 121,977 | 1,219,770,000 |
20/10/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,450 | 10,250 | 61,812 | 642,844,800 |
19/10/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 63,081 | 656,042,400 |
18/10/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,250 | 10,500 | 10,150 | 74,832 | 778,252,800 |
16/10/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,250 | 10,500 | 10,150 | 74,832 | 778,252,800 |
15/10/2020 | 10,250 | -0.35 ▼ | -3.41 | 10,600 | 10,600 | 10,200 | 1,044,140 | 10,702,435,000 |
14/10/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,850 | 10,500 | 44,663 | 473,427,800 |
13/10/2020 | 10,700 | 0.30 ▲ | 2.80 | 10,450 | 10,900 | 10,300 | 108,036 | 1,155,985,200 |
12/10/2020 | 10,450 | -0.40 ▼ | -3.83 | 10,800 | 10,800 | 10,400 | 104,921 | 1,096,424,450 |
11/10/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,650 | 92,624 | 1,000,339,200 |
09/10/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,650 | 92,624 | 1,000,339,200 |
08/10/2020 | 10,900 | 0.50 ▲ | 4.59 | 10,450 | 11,000 | 10,450 | 247,928 | 2,702,415,200 |
07/10/2020 | 10,450 | 0.70 ▲ | 6.70 | 9,770 | 10,450 | 9,840 | 164,432 | 1,718,314,400 |
06/10/2020 | 9,770 | 0.00 ■■ | 0.00 | 9,780 | 9,850 | 9,670 | 45,043 | 440,070,110 |
05/10/2020 | 9,780 | 0.10 ▲ | 1.02 | 9,650 | 9,800 | 9,640 | 39,062 | 382,026,360 |
04/10/2020 | 9,650 | -0.20 ▼ | -2.07 | 9,860 | 9,860 | 9,200 | 109,394 | 1,055,652,100 |
02/10/2020 | 9,650 | -0.20 ▼ | -2.07 | 9,860 | 9,860 | 9,200 | 109,394 | 1,055,652,100 |
01/10/2020 | 9,860 | 0.10 ▲ | 1.01 | 9,720 | 9,890 | 9,720 | 40,833 | 402,613,380 |
30/09/2020 | 9,720 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,640 | 66,225 | 643,707,000 |
29/09/2020 | 9,700 | -0.20 ▼ | -2.06 | 9,860 | 10,000 | 9,670 | 85,056 | 825,043,200 |
28/09/2020 | 9,860 | 0.20 ▲ | 2.03 | 9,670 | 9,880 | 9,710 | 73,866 | 728,318,760 |
25/09/2020 | 9,670 | 0.00 ■■ | 0.00 | 9,650 | 9,750 | 9,550 | 82,687 | 799,583,290 |
24/09/2020 | 9,650 | -0.20 ▼ | -2.07 | 9,800 | 9,810 | 9,600 | 76,200 | 735,330,000 |
23/09/2020 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 10,050 | 9,800 | 124,076 | 1,215,944,800 |
22/09/2020 | 9,700 | 0.30 ▲ | 3.09 | 9,400 | 9,920 | 9,300 | 159,802 | 1,550,079,400 |
21/09/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,370 | 9,500 | 9,360 | 170,595 | 1,603,593,000 |
18/09/2020 | 9,370 | -0.10 ▼ | -1.07 | 9,450 | 9,490 | 9,370 | 76,184 | 713,844,080 |
17/09/2020 | 9,450 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,250 | 100,709 | 951,700,050 |
16/09/2020 | 9,500 | 0.50 ▲ | 5.26 | 9,030 | 9,500 | 9,000 | 244,594 | 2,323,643,000 |
15/09/2020 | 9,030 | 0.00 ■■ | 0.00 | 9,050 | 9,090 | 9,000 | 60,075 | 542,477,250 |
14/09/2020 | 9,050 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,010 | 69,187 | 626,142,350 |
11/09/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,090 | 9,100 | 9,010 | 42,499 | 386,740,900 |
10/09/2020 | 9,090 | 0.30 ▲ | 3.30 | 8,830 | 9,100 | 8,910 | 128,170 | 1,165,065,300 |
09/09/2020 | 8,830 | -0.07 ▼ | -0.79 | 8,900 | 8,940 | 8,680 | 543,710 | 4,800,959,300 |
08/09/2020 | 8,900 | 0.20 ▲ | 2.25 | 8,700 | 9,000 | 8,650 | 56,618 | 503,900,200 |
07/09/2020 | 8,700 | -0.30 ▼ | -3.45 | 8,950 | 8,980 | 8,700 | 86,034 | 748,495,800 |
04/09/2020 | 8,950 | -0.10 ▼ | -1.12 | 9,000 | 8,950 | 8,650 | 72,542 | 649,250,900 |
03/09/2020 | 9,000 | -0.20 ▼ | -2.22 | 9,160 | 9,170 | 8,990 | 106,552 | 958,968,000 |
02/09/2020 | 9,160 | 0.10 ▲ | 1.09 | 9,040 | 9,240 | 8,900 | 139,238 | 1,275,420,080 |
01/09/2020 | 9,160 | 0.10 ▲ | 1.09 | 9,040 | 9,240 | 8,900 | 139,238 | 1,275,420,080 |
31/08/2020 | 9,040 | -0.20 ▼ | -2.21 | 9,190 | 9,590 | 9,000 | 203,327 | 1,838,076,080 |
28/08/2020 | 9,190 | 0.60 ▲ | 6.53 | 8,590 | 9,190 | 8,950 | 157,540 | 1,447,792,600 |
27/08/2020 | 8,590 | 0.30 ▲ | 3.49 | 8,340 | 8,590 | 8,350 | 108,030 | 927,977,700 |
26/08/2020 | 8,340 | 0.30 ▲ | 3.60 | 8,040 | 8,350 | 8,040 | 148,881 | 1,241,667,540 |
25/08/2020 | 8,040 | -0.10 ▼ | -1.24 | 8,110 | 8,150 | 8,000 | 44,612 | 358,680,480 |
24/08/2020 | 8,110 | 0.00 ■■ | 0.00 | 8,060 | 8,170 | 8,060 | 41,876 | 339,614,360 |
21/08/2020 | 8,060 | 0.10 ▲ | 1.24 | 7,980 | 8,090 | 8,000 | 33,227 | 267,809,620 |
20/08/2020 | 7,980 | -0.10 ▼ | -1.25 | 8,060 | 8,070 | 7,980 | 73,893 | 589,666,140 |
19/08/2020 | 8,060 | -0.10 ▼ | -1.24 | 8,140 | 8,160 | 8,060 | 37,915 | 305,594,900 |
18/08/2020 | 8,140 | -0.10 ▼ | -1.23 | 8,250 | 8,280 | 8,130 | 32,644 | 265,722,160 |
17/08/2020 | 8,250 | -0.90 ▼ | -10.91 | 9,180 | 8,380 | 8,200 | 83,192 | 686,334,000 |
14/08/2020 | 9,180 | -0.10 ▼ | -1.09 | 9,230 | 9,240 | 9,150 | 84,773 | 778,216,140 |
13/08/2020 | 9,230 | 0.00 ■■ | 0.00 | 9,220 | 9,260 | 9,160 | 64,779 | 597,910,170 |
12/08/2020 | 9,220 | 0.00 ■■ | 0.00 | 9,190 | 9,250 | 9,150 | 69,723 | 642,846,060 |
11/08/2020 | 9,190 | 0.00 ■■ | 0.00 | 9,230 | 9,280 | 9,130 | 65,153 | 598,756,070 |
10/08/2020 | 9,230 | 0.10 ▲ | 1.08 | 9,170 | 9,400 | 9,140 | 89,265 | 823,915,950 |
07/08/2020 | 9,170 | 0.10 ▲ | 1.09 | 9,070 | 9,190 | 9,010 | 64,593 | 592,317,810 |
06/08/2020 | 9,070 | -0.10 ▼ | -1.10 | 9,140 | 9,140 | 9,010 | 83,044 | 753,209,080 |
05/08/2020 | 9,140 | 0.00 ■■ | 0.00 | 9,100 | 9,170 | 8,940 | 109,766 | 1,003,261,240 |
04/08/2020 | 9,100 | 0.50 ▲ | 5.49 | 8,550 | 9,100 | 8,840 | 114,817 | 1,044,834,700 |
03/08/2020 | 8,550 | 0.20 ▲ | 2.34 | 8,380 | 8,600 | 8,300 | 67,452 | 576,714,600 |
31/07/2020 | 8,380 | -0.10 ▼ | -1.19 | 8,500 | 8,520 | 8,380 | 58,571 | 490,824,980 |
30/07/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,350 | 8,570 | 8,370 | 49,634 | 421,889,000 |
29/07/2020 | 8,350 | -0.20 ▼ | -2.40 | 8,590 | 8,500 | 8,100 | 34,528 | 288,308,800 |
28/07/2020 | 8,590 | 0.50 ▲ | 5.82 | 8,060 | 8,620 | 8,150 | 35,285 | 303,098,150 |
27/07/2020 | 8,060 | -0.40 ▼ | -4.96 | 8,510 | 8,500 | 8,000 | 87,722 | 707,039,320 |
26/07/2020 | 8,510 | -0.60 ▼ | -7.05 | 9,130 | 9,070 | 8,500 | 100,662 | 856,633,620 |
24/07/2020 | 8,510 | -0.60 ▼ | -7.05 | 9,130 | 9,070 | 8,500 | 100,662 | 856,633,620 |
23/07/2020 | 9,130 | 0.30 ▲ | 3.29 | 8,850 | 9,180 | 8,800 | 39,326 | 359,046,380 |
22/07/2020 | 8,850 | -0.30 ▼ | -3.39 | 9,100 | 9,200 | 8,700 | 37,284 | 329,963,400 |
21/07/2020 | 9,100 | 0.10 ▲ | 1.10 | 9,040 | 9,100 | 9,010 | 19,417 | 176,694,700 |
20/07/2020 | 9,040 | -0.20 ▼ | -2.21 | 9,200 | 9,230 | 9,030 | 61,994 | 560,425,760 |
19/07/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,250 | 9,080 | 40,085 | 368,782,000 |
17/07/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,250 | 9,080 | 40,085 | 368,782,000 |
16/07/2020 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,310 | 9,040 | 49,066 | 446,500,600 |
15/07/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,280 | 9,350 | 9,200 | 56,475 | 519,570,000 |
14/07/2020 | 9,280 | -0.10 ▼ | -1.08 | 9,340 | 9,490 | 9,040 | 84,362 | 782,879,360 |
13/07/2020 | 9,340 | -0.20 ▼ | -2.14 | 9,570 | 9,650 | 9,330 | 70,252 | 656,153,680 |
12/07/2020 | 9,570 | -0.10 ▼ | -1.04 | 9,650 | 9,700 | 9,550 | 55,759 | 533,613,630 |
10/07/2020 | 9,570 | -0.10 ▼ | -1.04 | 9,650 | 9,700 | 9,550 | 55,759 | 533,613,630 |
09/07/2020 | 9,650 | 0.20 ▲ | 2.07 | 9,500 | 9,750 | 9,400 | 121,284 | 1,170,390,600 |
08/07/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,320 | 97,751 | 928,634,500 |
07/07/2020 | 9,500 | -0.20 ▼ | -2.11 | 9,650 | 9,700 | 9,500 | 93,945 | 892,477,500 |
06/07/2020 | 9,650 | 0.50 ▲ | 5.18 | 9,190 | 9,830 | 9,500 | 201,377 | 1,943,288,050 |
05/07/2020 | 9,190 | 0.60 ▲ | 6.53 | 8,590 | 9,190 | 8,590 | 167,965 | 1,543,598,350 |
03/07/2020 | 9,190 | 0.60 ▲ | 6.53 | 8,590 | 9,190 | 8,590 | 167,965 | 1,543,598,350 |
02/07/2020 | 8,590 | -0.20 ▼ | -2.33 | 8,800 | 8,890 | 8,400 | 38,485 | 330,586,150 |
01/07/2020 | 8,800 | 0.50 ▲ | 5.68 | 8,330 | 8,880 | 8,330 | 59,038 | 519,534,400 |
30/06/2020 | 8,330 | 0.00 ■■ | 0.00 | 8,330 | 8,550 | 8,300 | 54,890 | 457,233,700 |
29/06/2020 | 8,330 | -0.50 ▼ | -6.00 | 8,810 | 8,810 | 8,300 | 72,159 | 601,084,470 |
28/06/2020 | 8,810 | -0.37 ▼ | -4.20 | 9,180 | 9,300 | 8,750 | 1,438,990 | 12,677,501,900 |
26/06/2020 | 8,810 | -0.37 ▼ | -4.20 | 9,180 | 9,300 | 8,750 | 1,438,990 | 12,677,501,900 |
25/06/2020 | 9,180 | -0.30 ▼ | -3.27 | 9,480 | 9,400 | 9,050 | 84,206 | 773,011,080 |
24/06/2020 | 9,480 | 0.50 ▲ | 5.27 | 9,000 | 9,600 | 9,150 | 84,007 | 796,386,360 |
23/06/2020 | 9,000 | 0.50 ▲ | 5.56 | 8,470 | 9,060 | 8,520 | 302,891 | 2,726,019,000 |
22/06/2020 | 8,470 | 0.20 ▲ | 2.36 | 8,290 | 8,500 | 8,380 | 109,292 | 925,703,240 |
19/06/2020 | 8,290 | 0.10 ▲ | 1.21 | 8,180 | 8,300 | 8,160 | 12,402 | 102,812,580 |
18/06/2020 | 8,180 | 0.00 ■■ | 0.00 | 8,180 | 8,220 | 8,150 | 4,816 | 39,394,880 |
17/06/2020 | 8,180 | 0.02 ▲ | 0.24 | 8,160 | 8,200 | 8,150 | 225,810 | 1,847,125,800 |
16/06/2020 | 8,160 | 0.00 ■■ | 0.00 | 8,170 | 8,300 | 8,160 | 9,996 | 81,567,360 |
15/06/2020 | 8,170 | -0.10 ▼ | -1.22 | 8,270 | 8,300 | 8,150 | 22,225 | 181,578,250 |
14/06/2020 | 8,270 | -0.10 ▼ | -1.21 | 8,390 | 8,300 | 8,130 | 14,724 | 121,767,480 |
12/06/2020 | 8,270 | -0.10 ▼ | -1.21 | 8,390 | 8,300 | 8,130 | 14,724 | 121,767,480 |
11/06/2020 | 8,390 | -0.20 ▼ | -2.38 | 8,550 | 8,590 | 8,350 | 33,197 | 278,522,830 |
10/06/2020 | 8,550 | 0.00 ■■ | 0.00 | 8,560 | 8,600 | 8,490 | 25,489 | 217,930,950 |
09/06/2020 | 8,560 | 0.00 ■■ | 0.00 | 8,570 | 8,630 | 8,530 | 44,119 | 377,658,640 |
08/06/2020 | 8,570 | 0.00 ■■ | 0.00 | 8,550 | 8,700 | 8,500 | 30,701 | 263,107,570 |
06/06/2020 | 8,550 | 0.20 ▲ | 2.34 | 8,400 | 8,590 | 8,310 | 22,128 | 189,194,400 |
05/06/2020 | 8,550 | 0.20 ▲ | 2.34 | 8,400 | 8,590 | 8,310 | 22,128 | 189,194,400 |
04/06/2020 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,440 | 8,220 | 19,007 | 159,658,800 |
03/06/2020 | 8,200 | -0.20 ▼ | -2.44 | 8,360 | 8,390 | 8,200 | 26,941 | 220,916,200 |
02/06/2020 | 8,360 | 0.00 ■■ | 0.00 | 8,380 | 8,460 | 8,300 | 30,270 | 253,057,200 |
01/06/2020 | 8,380 | 0.10 ▲ | 1.19 | 8,300 | 8,500 | 8,300 | 23,177 | 194,223,260 |
31/05/2020 | 8,300 | -0.20 ▼ | -2.41 | 8,460 | 8,480 | 8,220 | 26,264 | 217,991,200 |
29/05/2020 | 8,300 | -0.20 ▼ | -2.41 | 8,460 | 8,480 | 8,220 | 26,264 | 217,991,200 |
28/05/2020 | 8,460 | -0.30 ▼ | -3.55 | 8,760 | 8,760 | 8,420 | 32,502 | 274,966,920 |
27/05/2020 | 8,760 | -0.20 ▼ | -2.28 | 8,930 | 9,000 | 8,700 | 28,857 | 252,787,320 |
26/05/2020 | 8,930 | 0.10 ▲ | 1.12 | 8,800 | 9,010 | 8,640 | 31,382 | 280,241,260 |
25/05/2020 | 8,800 | -0.30 ▼ | -3.41 | 9,110 | 9,110 | 8,800 | 63,391 | 557,840,800 |
24/05/2020 | 9,110 | -0.10 ▼ | -1.10 | 9,180 | 9,390 | 9,080 | 32,323 | 294,462,530 |
22/05/2020 | 9,110 | -0.10 ▼ | -1.10 | 9,180 | 9,390 | 9,080 | 32,323 | 294,462,530 |
21/05/2020 | 9,180 | 0.50 ▲ | 5.45 | 8,680 | 9,280 | 8,680 | 61,222 | 562,017,960 |
20/05/2020 | 8,680 | 0.50 ▲ | 5.76 | 8,200 | 8,700 | 8,400 | 39,824 | 345,672,320 |
19/05/2020 | 8,200 | 0.30 ▲ | 3.66 | 7,880 | 8,430 | 8,000 | 37,064 | 303,924,800 |
18/05/2020 | 7,880 | -0.10 ▼ | -1.27 | 7,980 | 7,950 | 7,800 | 7,301 | 57,531,880 |
17/05/2020 | 7,980 | 0.40 ▲ | 5.01 | 7,620 | 8,140 | 7,700 | 18,525 | 147,829,500 |
15/05/2020 | 7,980 | 0.40 ▲ | 5.01 | 7,620 | 8,140 | 7,700 | 18,525 | 147,829,500 |
14/05/2020 | 7,620 | 0.10 ▲ | 1.31 | 7,530 | 7,620 | 7,500 | 11,554 | 88,041,480 |
13/05/2020 | 7,530 | 0.20 ▲ | 2.66 | 7,290 | 7,590 | 7,300 | 11,965 | 90,096,450 |
12/05/2020 | 7,290 | 0.00 ■■ | 0.00 | 7,260 | 7,350 | 7,230 | 10,701 | 78,010,290 |
11/05/2020 | 7,260 | 0.10 ▲ | 1.38 | 7,200 | 7,280 | 7,200 | 4,207 | 30,542,820 |
10/05/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,290 | 7,200 | 4,576 | 32,947,200 |
08/05/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,290 | 7,200 | 4,576 | 32,947,200 |
07/05/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,070 | 7,300 | 7,080 | 11,098 | 79,905,600 |
06/05/2020 | 7,070 | 0.00 ■■ | 0.00 | 7,060 | 7,130 | 7,050 | 7,047 | 49,822,290 |
05/05/2020 | 7,060 | 0.00 ■■ | 0.00 | 7,050 | 7,100 | 7,000 | 2,616 | 18,468,960 |
04/05/2020 | 7,050 | 0.00 ■■ | 0.00 | 7,100 | 7,130 | 7,050 | 8,427 | 59,410,350 |
01/05/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,120 | 7,010 | 2,553 | 18,126,300 |
30/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,120 | 7,010 | 2,553 | 18,126,300 |
29/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,120 | 7,010 | 2,553 | 18,126,300 |
28/04/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,050 | 7,120 | 7,070 | 1,065 | 7,561,500 |
27/04/2020 | 7,050 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 3,957 | 27,896,850 |
26/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,950 | 7,000 | 6,950 | 9,731 | 68,117,000 |
24/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,950 | 7,000 | 6,950 | 9,731 | 68,117,000 |
23/04/2020 | 6,950 | 0.00 ■■ | 0.00 | 6,910 | 7,050 | 6,950 | 11,409 | 79,292,550 |
22/04/2020 | 6,910 | -0.10 ▼ | -1.45 | 6,990 | 6,960 | 6,800 | 5,066 | 35,006,060 |
21/04/2020 | 6,990 | -0.10 ▼ | -1.43 | 7,090 | 7,100 | 6,900 | 25,874 | 180,859,260 |
20/04/2020 | 7,090 | 0.00 ■■ | 0.00 | 7,080 | 7,190 | 7,040 | 8,983 | 63,689,470 |
19/04/2020 | 7,080 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 18,636 | 131,942,880 |
17/04/2020 | 7,080 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 18,636 | 131,942,880 |
16/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,040 | 6,960 | 12,200 | 85,400,000 |
15/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,960 | 7,190 | 6,950 | 4,276 | 29,932,000 |
14/04/2020 | 6,960 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,950 | 2,411 | 16,780,560 |
13/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,950 | 7,050 | 6,910 | 12,257 | 85,799,000 |
12/04/2020 | 6,950 | 0.10 ▲ | 1.44 | 6,850 | 7,220 | 6,950 | 8,834 | 61,396,300 |
10/04/2020 | 6,950 | 0.10 ▲ | 1.44 | 6,850 | 7,220 | 6,950 | 8,834 | 61,396,300 |
09/04/2020 | 6,850 | 0.00 ■■ | 0.00 | 6,880 | 6,990 | 6,810 | 8,047 | 55,121,950 |
08/04/2020 | 6,880 | -0.10 ▼ | -1.45 | 6,990 | 6,960 | 6,800 | 6,668 | 45,875,840 |
07/04/2020 | 6,990 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,850 | 3,659 | 25,576,410 |
06/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 6,970 | 7,000 | 6,970 | 18,642 | 130,494,000 |
03/04/2020 | 6,970 | 0.30 ▲ | 4.30 | 6,650 | 6,970 | 6,700 | 3,473 | 24,206,810 |
02/04/2020 | 6,650 | 0.20 ▲ | 3.01 | 6,450 | 6,800 | 6,450 | 6,801 | 45,226,650 |
01/04/2020 | 6,650 | 0.20 ▲ | 3.01 | 6,450 | 6,800 | 6,450 | 6,801 | 45,226,650 |
31/03/2020 | 6,450 | 0.00 ■■ | 0.00 | 6,450 | 6,650 | 6,400 | 3,187 | 20,556,150 |
30/03/2020 | 6,450 | -0.30 ▼ | -4.65 | 6,750 | 6,710 | 6,410 | 11,591 | 74,761,950 |
29/03/2020 | 6,750 | -0.20 ▼ | -2.96 | 6,950 | 6,950 | 6,720 | 7,041 | 47,526,750 |
27/03/2020 | 6,750 | -0.20 ▼ | -2.96 | 6,950 | 6,950 | 6,720 | 7,041 | 47,526,750 |
26/03/2020 | 6,710 | -0.30 ▼ | -4.47 | 7,000 | 6,980 | 6,710 | 2,367 | 15,882,570 |
25/03/2020 | 7,000 | 0.40 ▲ | 5.71 | 6,650 | 7,050 | 6,700 | 1,077 | 7,539,000 |
24/03/2020 | 6,650 | 0.00 ■■ | 0.00 | 6,690 | 6,690 | 6,300 | 14,711 | 97,828,150 |
23/03/2020 | 6,690 | -0.50 ▼ | -7.47 | 7,190 | 7,000 | 6,690 | 15,196 | 101,661,240 |
22/03/2020 | 7,190 | 0.00 ■■ | 0.00 | 7,150 | 7,240 | 7,180 | 1,400 | 10,066,000 |
20/03/2020 | 7,190 | 0.00 ■■ | 0.00 | 7,150 | 7,240 | 7,180 | 1,400 | 10,066,000 |
19/03/2020 | 7,150 | -0.10 ▼ | -1.40 | 7,300 | 7,150 | 7,030 | 1,558 | 11,139,700 |
18/03/2020 | 7,300 | 0.20 ▲ | 2.74 | 7,140 | 7,440 | 6,930 | 45,350 | 331,055,000 |
17/03/2020 | 7,140 | 0.00 ■■ | 0.00 | 7,100 | 7,150 | 6,720 | 23,898 | 170,631,720 |
16/03/2020 | 7,100 | -0.09 ▼ | -1.27 | 7,100 | 7,180 | 6,800 | 133,200 | 945,720,000 |
13/03/2020 | 7,100 | 0.35 ▲ | 4.93 | 6,750 | 7,100 | 6,500 | 113,450 | 805,495,000 |
12/03/2020 | 6,750 | -0.42 ▼ | -6.22 | 7,170 | 7,000 | 6,750 | 377,610 | 2,548,867,500 |
11/03/2020 | 7,170 | -0.12 ▼ | -1.67 | 7,290 | 7,370 | 7,000 | 592,070 | 4,245,141,900 |
10/03/2020 | 7,290 | 0.20 ▲ | 2.74 | 7,050 | 7,310 | 7,000 | 34,929 | 254,632,410 |
09/03/2020 | 7,050 | -0.50 ▼ | -7.09 | 7,580 | 7,550 | 7,050 | 64,142 | 452,201,100 |
06/03/2020 | 7,580 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,450 | 7,711 | 58,449,380 |
05/03/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,420 | 7,700 | 7,450 | 1,884 | 14,130,000 |
04/03/2020 | 7,420 | 0.00 ■■ | 0.00 | 7,420 | 7,480 | 7,420 | 6,470 | 48,007,400 |
03/03/2020 | 7,420 | -0.10 ▼ | -1.35 | 7,480 | 7,500 | 7,420 | 7,519 | 55,790,980 |
02/03/2020 | 7,480 | 0.10 ▲ | 1.34 | 7,400 | 7,580 | 7,400 | 4,685 | 35,043,800 |
28/02/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,540 | 7,500 | 7,400 | 4,173 | 30,880,200 |
27/02/2020 | 7,540 | 0.00 ■■ | 0.00 | 7,500 | 7,540 | 7,400 | 6,553 | 49,409,620 |
26/02/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,590 | 7,400 | 3,963 | 29,722,500 |
25/02/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,400 | 8,316 | 62,370,000 |
24/02/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,630 | 7,600 | 7,500 | 10,119 | 76,904,400 |
21/02/2020 | 7,630 | 0.00 ■■ | 0.00 | 7,630 | 7,670 | 7,590 | 5,468 | 41,720,840 |
20/02/2020 | 7,630 | 0.00 ■■ | 0.00 | 7,590 | 7,680 | 7,590 | 9,282 | 70,821,660 |
19/02/2020 | 7,590 | 0.00 ■■ | 0.00 | 7,590 | 7,600 | 7,550 | 3,551 | 26,952,090 |
18/02/2020 | 7,590 | 0.00 ■■ | 0.00 | 7,560 | 7,600 | 7,570 | 46 | 349,140 |
17/02/2020 | 7,560 | -0.10 ▼ | -1.32 | 7,630 | 7,640 | 7,500 | 4,321 | 32,666,760 |
15/02/2020 | 7,630 | 0.00 ■■ | 0.00 | 7,600 | 7,630 | 7,500 | 2,833 | 21,615,790 |
14/02/2020 | 7,630 | 0.00 ■■ | 0.00 | 7,600 | 7,630 | 7,500 | 2,833 | 21,615,790 |
13/02/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 9,744 | 74,054,400 |
12/02/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,640 | 7,530 | 5,731 | 43,555,600 |
11/02/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 390 | 2,964,000 |
10/02/2020 | 7,500 | -0.20 ▼ | -2.67 | 7,650 | 7,650 | 7,450 | 3,577 | 26,827,500 |
09/02/2020 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,650 | 7,430 | 1,167 | 8,927,550 |
07/02/2020 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,650 | 7,430 | 1,167 | 8,927,550 |
06/02/2020 | 7,650 | 0.10 ▲ | 1.31 | 7,600 | 7,650 | 7,410 | 3,600 | 27,540,000 |
05/02/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,380 | 7,600 | 7,380 | 1,881 | 14,295,600 |
04/02/2020 | 7,380 | 0.00 ■■ | 0.00 | 7,350 | 7,400 | 7,300 | 3,776 | 27,866,880 |
03/02/2020 | 7,350 | -0.40 ▼ | -5.44 | 7,720 | 7,500 | 7,210 | 26,910 | 197,788,500 |
02/02/2020 | 7,720 | 0.00 ■■ | 0.00 | 7,730 | 7,740 | 7,630 | 6,784 | 52,372,480 |
31/01/2020 | 7,720 | 0.00 ■■ | 0.00 | 7,730 | 7,740 | 7,630 | 6,784 | 52,372,480 |
30/01/2020 | 7,730 | 0.00 ■■ | 0.00 | 7,700 | 7,750 | 7,620 | 756 | 5,843,880 |
29/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
28/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
27/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
26/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
24/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
23/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
22/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,660 | 7,700 | 7,650 | 3,102 | 23,885,400 |
21/01/2020 | 7,660 | -0.02 ▼ | -0.26 | 7,660 | 7,690 | 7,630 | 5,580 | 42,742,800 |
20/01/2020 | 7,660 | -0.03 ▼ | -0.39 | 7,690 | 7,680 | 7,600 | 29,360 | 224,897,600 |
17/01/2020 | 7,690 | 0.01 ▲ | 0.13 | 7,680 | 7,700 | 7,630 | 31,930 | 245,541,700 |
16/01/2020 | 7,680 | 0.01 ▲ | 0.13 | 7,670 | 7,680 | 7,620 | 55,890 | 429,235,200 |
15/01/2020 | 7,670 | -0.03 ▼ | -0.39 | 7,700 | 7,730 | 7,630 | 19,630 | 150,562,100 |
14/01/2020 | 7,690 | 0.01 ▲ | 0.13 | 7,680 | 7,740 | 7,690 | 5,000 | 38,450,000 |
13/01/2020 | 7,680 | 0.00 ■■ | 0.00 | 7,650 | 7,690 | 7,600 | 3,007 | 23,093,760 |
10/01/2020 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,800 | 7,600 | 2,910 | 22,261,500 |
09/01/2020 | 7,650 | 0.00 ■■ | 0.00 | 7,640 | 7,700 | 7,600 | 2,812 | 21,511,800 |
08/01/2020 | 7,640 | 0.10 ▲ | 1.31 | 7,580 | 7,660 | 7,560 | 13,706 | 104,713,840 |
07/01/2020 | 7,580 | 0.00 ■■ | 0.00 | 7,600 | 7,630 | 7,570 | 6,025 | 45,669,500 |
06/01/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,630 | 7,630 | 7,600 | 5,137 | 39,041,200 |
03/01/2020 | 7,630 | 0.00 ■■ | 0.00 | 7,650 | 7,650 | 7,610 | 6,488 | 49,503,440 |
02/01/2020 | 7,650 | 0.10 ▲ | 1.31 | 7,600 | 7,650 | 7,600 | 4,358 | 33,338,700 |
31/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,630 | 7,650 | 7,600 | 15,712 | 119,411,200 |
30/12/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,630 | 7,630 | 7,600 | 3,514 | 26,811,820 |
28/12/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,640 | 7,630 | 7,610 | 1,357 | 10,353,910 |
27/12/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,640 | 7,630 | 7,610 | 1,357 | 10,353,910 |
26/12/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,600 | 7,650 | 7,580 | 692 | 5,286,880 |
25/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,610 | 7,520 | 1,812 | 13,771,200 |
24/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,560 | 4,263 | 32,398,800 |
23/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,650 | 7,600 | 3,365 | 25,574,000 |
21/12/2019 | 7,600 | 0.01 ▲ | 0.13 | 7,590 | 7,700 | 7,590 | 21,570 | 163,932,000 |
20/12/2019 | 7,600 | 0.01 ▲ | 0.13 | 7,590 | 7,700 | 7,590 | 21,570 | 163,932,000 |
19/12/2019 | 7,590 | -0.10 ▼ | -1.32 | 7,650 | 7,680 | 7,590 | 14,098 | 107,003,820 |
18/12/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,690 | 7,650 | 101 | 772,650 |
17/12/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,630 | 7,680 | 7,610 | 5,471 | 41,853,150 |
16/12/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,610 | 7,630 | 7,610 | 213 | 1,625,190 |
14/12/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,650 | 7,660 | 7,600 | 3,339 | 25,409,790 |
13/12/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,650 | 7,660 | 7,600 | 3,339 | 25,409,790 |
12/12/2019 | 7,650 | 0.10 ▲ | 1.31 | 7,600 | 7,700 | 7,600 | 2,237 | 17,113,050 |
11/12/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,620 | 7,650 | 7,590 | 10,734 | 81,578,400 |
10/12/2019 | 7,620 | 0.00 ■■ | 0.00 | 7,640 | 7,650 | 7,590 | 4,408 | 33,588,960 |
09/12/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,650 | 7,690 | 7,600 | 3,404 | 26,006,560 |
07/12/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,610 | 7,700 | 7,620 | 11,144 | 85,251,600 |
06/12/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,610 | 7,700 | 7,620 | 11,144 | 85,251,600 |
05/12/2019 | 7,610 | -0.10 ▼ | -1.31 | 7,690 | 7,700 | 7,600 | 3,268 | 24,869,480 |
04/12/2019 | 7,690 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,690 | 3,801 | 29,229,690 |
03/12/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,640 | 7,700 | 7,600 | 2,691 | 20,720,700 |
02/12/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,660 | 7,800 | 7,610 | 1,035 | 7,907,400 |
29/11/2019 | 7,660 | 0.00 ■■ | 0.00 | 7,680 | 7,660 | 7,640 | 65 | 497,900 |
28/11/2019 | 7,680 | 0.00 ■■ | 0.00 | 7,720 | 7,680 | 7,620 | 1,753 | 13,463,040 |
27/11/2019 | 7,720 | 0.00 ■■ | 0.00 | 7,690 | 7,740 | 7,680 | 501 | 3,867,720 |
26/11/2019 | 7,690 | 0.10 ▲ | 1.30 | 7,640 | 7,690 | 7,600 | 138 | 1,061,220 |
25/11/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,660 | 7,660 | 7,560 | 11,600 | 88,624,000 |
23/11/2019 | 7,660 | 0.00 ■■ | 0.00 | 7,670 | 7,670 | 7,590 | 6,285 | 48,143,100 |
22/11/2019 | 7,660 | 0.00 ■■ | 0.00 | 7,670 | 7,670 | 7,590 | 6,285 | 48,143,100 |
21/11/2019 | 7,670 | 0.00 ■■ | 0.00 | 7,670 | 7,670 | 7,590 | 8,751 | 67,120,170 |
20/11/2019 | 7,670 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,640 | 13,479 | 103,383,930 |
19/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,710 | 7,660 | 2,150 | 16,555,000 |
18/11/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,750 | 7,750 | 7,690 | 1,683 | 12,959,100 |
15/11/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,750 | 1,493 | 11,570,750 |
14/11/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,810 | 7,820 | 7,800 | 324 | 2,527,200 |
13/11/2019 | 7,810 | 0.00 ■■ | 0.00 | 7,800 | 7,810 | 7,800 | 1,542 | 12,043,020 |
12/11/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,830 | 7,890 | 7,700 | 1,877 | 14,640,600 |
11/11/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,800 | 7,840 | 7,770 | 2,522 | 19,747,260 |
09/11/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,770 | 7,890 | 7,760 | 5,320 | 41,496,000 |
08/11/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,770 | 7,890 | 7,760 | 5,320 | 41,496,000 |
07/11/2019 | 7,770 | 0.00 ■■ | 0.00 | 7,770 | 7,780 | 7,710 | 3,495 | 27,156,150 |
06/11/2019 | 7,770 | 0.00 ■■ | 0.00 | 7,790 | 7,800 | 7,710 | 848 | 6,588,960 |
05/11/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 2,383 | 18,563,570 |
04/11/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,750 | 7,790 | 7,550 | 3,712 | 28,768,000 |
01/11/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,750 | 7,790 | 7,550 | 3,712 | 28,768,000 |
31/10/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,740 | 7,780 | 7,660 | 13,746 | 106,531,500 |
30/10/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,700 | 7,750 | 7,660 | 3,253 | 25,178,220 |
29/10/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,650 | 7,710 | 7,620 | 3,013 | 23,200,100 |
28/10/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,640 | 7,700 | 7,610 | 4,941 | 37,798,650 |
25/10/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,610 | 7,650 | 7,580 | 4,656 | 35,571,840 |
24/10/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,600 | 7,630 | 7,580 | 2,961 | 22,533,210 |
23/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,590 | 7,700 | 7,590 | 6,347 | 48,237,200 |
22/10/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,550 | 7,630 | 7,550 | 11,090 | 84,173,100 |
21/10/2019 | 7,550 | 0.00 ■■ | 0.00 | 7,570 | 7,570 | 7,530 | 1,570 | 11,853,500 |
18/10/2019 | 7,570 | 0.00 ■■ | 0.00 | 7,540 | 7,570 | 7,520 | 645 | 4,882,650 |
17/10/2019 | 7,540 | 0.00 ■■ | 0.00 | 7,580 | 7,590 | 7,520 | 132 | 995,280 |
16/10/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,530 | 7,580 | 7,500 | 7,426 | 56,289,080 |
15/10/2019 | 7,530 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,510 | 8,278 | 62,333,340 |
14/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,580 | 7,620 | 7,400 | 12,433 | 94,490,800 |
11/10/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,590 | 7,600 | 7,510 | 3,287 | 24,915,460 |
10/10/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,580 | 743 | 5,639,370 |
09/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,590 | 7,600 | 7,590 | 2,320 | 17,632,000 |
08/10/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,530 | 2,916 | 22,132,440 |
07/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,630 | 7,580 | 10,289 | 78,196,400 |
04/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,560 | 1,275 | 9,690,000 |
03/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,580 | 7,600 | 7,530 | 2,456 | 18,665,600 |
02/10/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,590 | 7,590 | 7,550 | 544 | 4,123,520 |
01/10/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,590 | 7,630 | 7,590 | 3,065 | 23,263,350 |
30/09/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,590 | 7,640 | 7,590 | 5,530 | 41,972,700 |
27/09/2019 | 7,590 | 0.00 ■■ | 0.00 | 7,580 | 7,590 | 7,500 | 3,835 | 29,107,650 |
26/09/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,600 | 7,510 | 3,372 | 25,559,760 |
25/09/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,580 | 7,500 | 4,193 | 31,782,940 |
24/09/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,550 | 7,580 | 7,500 | 4,819 | 36,528,020 |
23/09/2019 | 7,550 | 0.00 ■■ | 0.00 | 7,560 | 7,570 | 7,510 | 688 | 5,194,400 |
20/09/2019 | 7,560 | 0.00 ■■ | 0.00 | 7,580 | 7,640 | 7,560 | 3,334 | 25,205,040 |
19/09/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,570 | 7,660 | 7,570 | 5,481 | 41,545,980 |
18/09/2019 | 7,570 | 0.00 ■■ | 0.00 | 7,580 | 7,600 | 7,570 | 2,657 | 20,113,490 |
17/09/2019 | 7,580 | -0.10 ▼ | -1.32 | 7,650 | 7,600 | 7,580 | 1,763 | 13,363,540 |
16/09/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,610 | 7,670 | 7,570 | 4,637 | 35,473,050 |
13/09/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,630 | 7,680 | 7,600 | 2,815 | 21,422,150 |
12/09/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,630 | 7,690 | 7,610 | 524 | 3,998,120 |
11/09/2019 | 7,630 | 0.00 ■■ | 0.00 | 7,660 | 7,650 | 7,580 | 2,784 | 21,241,920 |
10/09/2019 | 7,620 | -0.02 ▼ | -0.26 | 7,640 | 7,670 | 7,580 | 8,400 | 64,008,000 |
09/09/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,630 | 7,680 | 7,610 | 3,713 | 28,367,320 |
06/09/2019 | 7,630 | -0.10 ▼ | -1.31 | 7,690 | 7,640 | 7,630 | 2,250 | 17,167,500 |
05/09/2019 | 7,690 | 0.00 ■■ | 0.00 | 7,680 | 7,700 | 7,620 | 939 | 7,220,910 |
04/09/2019 | 7,680 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,610 | 3,914 | 30,059,520 |
03/09/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,720 | 7,660 | 3,384 | 26,056,800 |
30/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,660 | 2,430 | 18,711,000 |
29/08/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,690 | 7,700 | 7,630 | 2,578 | 19,850,600 |
28/08/2019 | 7,690 | 0.10 ▲ | 1.30 | 7,640 | 7,700 | 7,620 | 1,268 | 9,750,920 |
27/08/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,640 | 7,660 | 7,560 | 2,225 | 16,999,000 |
26/08/2019 | 7,640 | 0.10 ▲ | 1.31 | 7,500 | 7,640 | 7,480 | 5,051 | 38,589,640 |
23/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,540 | 7,570 | 7,480 | 7,145 | 53,587,500 |
22/08/2019 | 7,540 | 0.00 ■■ | 0.00 | 7,490 | 7,540 | 7,470 | 2,654 | 20,011,160 |
21/08/2019 | 7,490 | -0.10 ▼ | -1.34 | 7,550 | 7,550 | 7,470 | 6,101 | 45,696,490 |
20/08/2019 | 7,550 | 0.00 ■■ | 0.00 | 7,500 | 7,560 | 7,480 | 2,935 | 22,159,250 |
19/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,480 | 7,600 | 7,470 | 6,240 | 46,800,000 |
16/08/2019 | 7,480 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,480 | 6,663 | 49,839,240 |
15/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,490 | 7,600 | 7,480 | 9,476 | 71,070,000 |
14/08/2019 | 7,490 | -0.10 ▼ | -1.34 | 7,570 | 7,600 | 7,490 | 3,816 | 28,581,840 |
13/08/2019 | 7,570 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,480 | 2,697 | 20,416,290 |
12/08/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,640 | 7,500 | 2,641 | 20,071,600 |
09/08/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,550 | 7,880 | 7,500 | 14,269 | 108,444,400 |
08/08/2019 | 7,550 | 0.00 ■■ | 0.00 | 7,580 | 7,550 | 7,450 | 10,786 | 81,434,300 |
07/08/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 4,239 | 32,131,620 |
06/08/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,490 | 8,786 | 66,773,600 |
05/08/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,680 | 7,680 | 7,580 | 2,555 | 19,418,000 |
02/08/2019 | 7,680 | 0.10 ▲ | 1.30 | 7,610 | 7,680 | 7,600 | 1,675 | 12,864,000 |
01/08/2019 | 7,610 | 0.00 ■■ | 0.00 | 7,600 | 7,720 | 7,600 | 1,538 | 11,704,180 |
31/07/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,640 | 7,700 | 7,580 | 2,254 | 17,130,400 |
30/07/2019 | 7,640 | 0.00 ■■ | 0.00 | 7,680 | 7,680 | 7,590 | 3,415 | 26,090,600 |
29/07/2019 | 7,680 | 0.00 ■■ | 0.00 | 7,710 | 7,710 | 7,600 | 3,875 | 29,760,000 |
26/07/2019 | 7,710 | 0.10 ▲ | 1.30 | 7,600 | 7,710 | 7,610 | 2,345 | 18,079,950 |
25/07/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,640 | 7,740 | 7,600 | 4,711 | 35,803,600 |
24/07/2019 | 7,640 | -0.10 ▼ | -1.31 | 7,740 | 7,700 | 7,640 | 3,714 | 28,374,960 |
23/07/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,740 | 7,740 | 7,650 | 3,045 | 23,568,300 |
22/07/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,720 | 7,790 | 7,700 | 1,904 | 14,736,960 |
19/07/2019 | 7,720 | 0.00 ■■ | 0.00 | 7,690 | 7,750 | 7,700 | 7,691 | 59,374,520 |
18/07/2019 | 7,690 | -0.10 ▼ | -1.30 | 7,750 | 7,750 | 7,600 | 9,343 | 71,847,670 |
17/07/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,740 | 7,750 | 7,720 | 4,515 | 34,991,250 |
16/07/2019 | 7,740 | 0.00 ■■ | 0.00 | 7,780 | 7,780 | 7,650 | 2,740 | 21,207,600 |
15/07/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,750 | 7,800 | 7,700 | 4,620 | 35,943,600 |
12/07/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,780 | 7,800 | 7,720 | 6,086 | 47,166,500 |
11/07/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,780 | 7,800 | 7,660 | 3,671 | 28,560,380 |
10/07/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,790 | 7,800 | 7,650 | 3,855 | 29,991,900 |
09/07/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,790 | 7,800 | 7,660 | 2,813 | 21,913,270 |
08/07/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,800 | 7,790 | 7,650 | 3,647 | 28,410,130 |
05/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,790 | 7,800 | 7,700 | 861 | 6,715,800 |
04/07/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,770 | 7,800 | 7,600 | 3,935 | 30,653,650 |
03/07/2019 | 7,770 | 0.10 ▲ | 1.29 | 7,650 | 7,770 | 7,650 | 7,937 | 61,670,490 |
02/07/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,700 | 7,610 | 12,623 | 96,565,950 |
01/07/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,670 | 7,670 | 7,640 | 39,269 | 300,407,850 |
28/06/2019 | 7,670 | 0.00 ■■ | 0.00 | 7,660 | 7,670 | 7,580 | 22,008 | 168,801,360 |
27/06/2019 | 7,660 | 0.00 ■■ | 0.00 | 7,700 | 7,740 | 7,660 | 12,446 | 95,336,360 |
26/06/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,690 | 7,730 | 7,690 | 2,619 | 20,166,300 |
25/06/2019 | 7,690 | -0.10 ▼ | -1.30 | 7,750 | 7,790 | 7,690 | 4,192 | 32,236,480 |
24/06/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,750 | 7,800 | 7,690 | 8,816 | 68,324,000 |
21/06/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,750 | 7,750 | 7,730 | 4,595 | 35,611,250 |
20/06/2019 | 7,750 | 0.00 ■■ | 0.00 | 7,720 | 7,820 | 7,730 | 2,332 | 18,073,000 |
19/06/2019 | 7,720 | 0.00 ■■ | 0.00 | 7,710 | 7,850 | 7,710 | 7,684 | 59,320,480 |
18/06/2019 | 7,710 | -0.10 ▼ | -1.30 | 7,790 | 7,790 | 7,710 | 487 | 3,754,770 |
17/06/2019 | 7,790 | 0.10 ▲ | 1.28 | 7,730 | 7,800 | 7,700 | 2,531 | 19,716,490 |
16/06/2019 | 7,730 | -0.10 ▼ | -1.29 | 7,800 | 7,810 | 7,720 | 152 | 1,174,960 |
14/06/2019 | 7,730 | -0.10 ▼ | -1.29 | 7,800 | 7,810 | 7,720 | 152 | 1,174,960 |
13/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,770 | 7,820 | 7,700 | 2,033 | 15,857,400 |
11/06/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,810 | 7,830 | 7,780 | 1,989 | 15,573,870 |
10/06/2019 | 7,810 | -0.10 ▼ | -1.28 | 7,930 | 7,930 | 7,810 | 10,018 | 78,240,580 |
09/06/2019 | 7,930 | 0.10 ▲ | 1.26 | 7,790 | 7,930 | 7,730 | 8,027 | 63,654,110 |
07/06/2019 | 7,930 | 0.10 ▲ | 1.26 | 7,790 | 7,930 | 7,730 | 8,027 | 63,654,110 |
06/06/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,800 | 7,910 | 7,500 | 4,710 | 36,690,900 |
05/06/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,880 | 7,990 | 7,800 | 10,622 | 82,851,600 |
04/06/2019 | 7,880 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,880 | 3,061 | 24,120,680 |
03/06/2019 | 7,900 | -0.20 ▼ | -2.53 | 8,060 | 8,300 | 7,900 | 7,798 | 61,604,200 |
02/06/2019 | 8,060 | -0.10 ▼ | -1.24 | 8,190 | 8,200 | 8,050 | 3,613 | 29,120,780 |
31/05/2019 | 8,060 | -0.10 ▼ | -1.24 | 8,190 | 8,200 | 8,050 | 3,613 | 29,120,780 |
30/05/2019 | 8,190 | -1.00 ▼ | -12.21 | 9,200 | 8,350 | 8,000 | 6,993 | 57,272,670 |
29/05/2019 | 9,200 | 0.20 ▲ | 2.17 | 9,030 | 9,300 | 9,030 | 33,914 | 312,008,800 |
28/05/2019 | 9,030 | 0.00 ■■ | 0.00 | 9,070 | 9,080 | 8,970 | 29,108 | 262,845,240 |
27/05/2019 | 9,070 | -0.10 ▼ | -1.10 | 9,210 | 9,210 | 9,020 | 22,023 | 199,748,610 |
26/05/2019 | 9,210 | 0.00 ■■ | 0.00 | 9,200 | 9,220 | 9,190 | 13,831 | 127,383,510 |
24/05/2019 | 9,210 | 0.00 ■■ | 0.00 | 9,200 | 9,220 | 9,190 | 13,831 | 127,383,510 |
23/05/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,180 | 9,200 | 9,100 | 5,316 | 48,907,200 |
22/05/2019 | 9,180 | -0.10 ▼ | -1.09 | 9,250 | 9,270 | 9,180 | 20,318 | 186,519,240 |
21/05/2019 | 9,250 | 0.00 ■■ | 0.00 | 9,250 | 9,260 | 9,160 | 15,705 | 145,271,250 |
20/05/2019 | 9,250 | 0.00 ■■ | 0.00 | 9,270 | 9,300 | 9,170 | 7,385 | 68,311,250 |
19/05/2019 | 9,270 | 0.00 ■■ | 0.00 | 9,270 | 9,300 | 9,260 | 3,412 | 31,629,240 |
17/05/2019 | 9,270 | 0.00 ■■ | 0.00 | 9,270 | 9,300 | 9,260 | 3,412 | 31,629,240 |
16/05/2019 | 9,270 | 0.30 ▲ | 3.24 | 8,970 | 9,490 | 8,990 | 14,961 | 138,688,470 |
15/05/2019 | 8,970 | 0.00 ■■ | 0.00 | 8,980 | 8,980 | 8,840 | 9,888 | 88,695,360 |
14/05/2019 | 8,980 | 0.10 ▲ | 1.11 | 8,880 | 8,980 | 8,700 | 106,044 | 952,275,120 |
13/05/2019 | 8,880 | 0.00 ■■ | 0.00 | 8,900 | 8,880 | 8,880 | 310 | 2,752,800 |
12/05/2019 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 8,900 | 8,800 | 4,319 | 38,439,100 |
10/05/2019 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 8,900 | 8,800 | 4,319 | 38,439,100 |
09/05/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,950 | 8,950 | 8,800 | 5,083 | 44,730,400 |
08/05/2019 | 8,950 | 0.00 ■■ | 0.00 | 8,960 | 8,950 | 8,900 | 2,785 | 24,925,750 |
07/05/2019 | 8,960 | 0.00 ■■ | 0.00 | 8,960 | 8,990 | 8,900 | 8,821 | 79,036,160 |
06/05/2019 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,940 | 3,268 | 29,281,280 |
05/05/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,050 | 9,000 | 8,970 | 3,920 | 35,280,000 |
03/05/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,050 | 9,000 | 8,970 | 3,920 | 35,280,000 |
02/05/2019 | 9,050 | 0.10 ▲ | 1.10 | 8,990 | 9,100 | 8,980 | 5,042 | 45,630,100 |
01/05/2019 | 8,990 | 0.10 ▲ | 1.11 | 8,910 | 8,990 | 8,850 | 815 | 7,326,850 |
30/04/2019 | 8,990 | 0.10 ▲ | 1.11 | 8,910 | 8,990 | 8,850 | 815 | 7,326,850 |
29/04/2019 | 8,990 | 0.10 ▲ | 1.11 | 8,910 | 8,990 | 8,850 | 815 | 7,326,850 |
28/04/2019 | 8,990 | 0.10 ▲ | 1.11 | 8,910 | 8,990 | 8,850 | 815 | 7,326,850 |
26/04/2019 | 8,990 | 0.10 ▲ | 1.11 | 8,910 | 8,990 | 8,850 | 815 | 7,326,850 |
25/04/2019 | 8,910 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,820 | 5,282 | 47,062,620 |
24/04/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,850 | 3,039 | 27,047,100 |
23/04/2019 | 8,900 | 0.10 ▲ | 1.12 | 8,830 | 8,900 | 8,830 | 2,003 | 17,826,700 |
22/04/2019 | 8,830 | 0.00 ■■ | 0.00 | 8,820 | 8,830 | 8,760 | 9,346 | 82,525,180 |
21/04/2019 | 8,820 | 0.10 ▲ | 1.13 | 8,750 | 8,880 | 8,700 | 7,320 | 64,562,400 |
19/04/2019 | 8,820 | 0.10 ▲ | 1.13 | 8,750 | 8,880 | 8,700 | 7,320 | 64,562,400 |
18/04/2019 | 8,750 | -0.10 ▼ | -1.14 | 8,880 | 8,880 | 8,720 | 4,953 | 43,338,750 |
17/04/2019 | 8,880 | 0.00 ■■ | 0.00 | 8,880 | 8,900 | 8,800 | 2,310 | 20,512,800 |
16/04/2019 | 8,880 | 0.00 ■■ | 0.00 | 8,900 | 8,950 | 8,720 | 8,933 | 79,325,040 |
15/04/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,980 | 8,850 | 3,553 | 31,621,700 |
12/04/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,980 | 8,850 | 3,553 | 31,621,700 |
11/04/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,850 | 7,398 | 66,582,000 |
10/04/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,030 | 9,030 | 8,900 | 5,676 | 51,084,000 |
09/04/2019 | 9,030 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 9,010 | 4,083 | 36,869,490 |
08/04/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,160 | 9,160 | 9,090 | 8,714 | 79,297,400 |
05/04/2019 | 9,160 | 0.00 ■■ | 0.00 | 9,190 | 9,190 | 9,050 | 3,125 | 28,625,000 |
04/04/2019 | 9,190 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,050 | 5,946 | 54,643,740 |
03/04/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,150 | 8,610 | 5,828 | 53,034,800 |
02/04/2019 | 9,100 | 0.10 ▲ | 1.10 | 9,010 | 9,100 | 9,020 | 2,066 | 18,800,600 |
01/04/2019 | 9,010 | -0.20 ▼ | -2.22 | 9,190 | 9,150 | 8,900 | 16,546 | 149,079,460 |
31/03/2019 | 8,410 | -0.04 ▼ | -0.48 | 8,450 | 8,450 | 8,410 | 20,010 | 168,284,100 |
29/03/2019 | 9,190 | 0.00 ■■ | 0.00 | 9,190 | 9,230 | 9,110 | 581 | 5,339,390 |
28/03/2019 | 9,190 | 0.00 ■■ | 0.00 | 9,190 | 9,250 | 9,180 | 3,176 | 29,187,440 |
27/03/2019 | 9,190 | 0.10 ▲ | 1.09 | 9,100 | 9,190 | 9,100 | 3,894 | 35,785,860 |
26/03/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,020 | 9,025 | 82,127,500 |
25/03/2019 | 9,100 | -0.20 ▼ | -2.20 | 9,250 | 9,250 | 9,010 | 6,296 | 57,293,600 |
22/03/2019 | 9,250 | 0.00 ■■ | 0.00 | 9,240 | 9,280 | 9,250 | 6,479 | 59,930,750 |
21/03/2019 | 9,240 | -0.10 ▼ | -1.08 | 9,300 | 9,400 | 9,150 | 7,406 | 68,431,440 |
20/03/2019 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,250 | 4,571 | 42,510,300 |
19/03/2019 | 9,400 | 0.10 ▲ | 1.06 | 9,350 | 9,420 | 9,350 | 17,186 | 161,548,400 |
18/03/2019 | 9,350 | 0.10 ▲ | 1.07 | 9,250 | 9,350 | 9,240 | 10,247 | 95,809,450 |
15/03/2019 | 9,250 | 0.20 ▲ | 2.16 | 9,040 | 9,300 | 9,090 | 18,648 | 172,494,000 |
14/03/2019 | 9,040 | 0.00 ■■ | 0.00 | 9,050 | 9,050 | 9,000 | 1,792 | 16,199,680 |
13/03/2019 | 9,050 | 0.20 ▲ | 2.21 | 8,900 | 9,070 | 8,900 | 16,094 | 145,650,700 |
12/03/2019 | 8,900 | 0.10 ▲ | 1.12 | 8,810 | 8,960 | 8,800 | 4,067 | 36,196,300 |
11/03/2019 | 8,810 | 0.00 ■■ | 0.00 | 8,810 | 8,810 | 8,800 | 2,060 | 18,148,600 |
08/03/2019 | 8,810 | 0.00 ■■ | 0.00 | 8,860 | 8,990 | 8,800 | 9,015 | 79,422,150 |
07/03/2019 | 8,860 | -0.20 ▼ | -2.26 | 9,040 | 9,110 | 8,810 | 3,117 | 27,616,620 |
06/03/2019 | 9,040 | -0.10 ▼ | -1.11 | 9,090 | 9,100 | 9,000 | 2,045 | 18,486,800 |
05/03/2019 | 9,090 | 0.10 ▲ | 1.10 | 9,000 | 9,110 | 9,010 | 11,632 | 105,734,880 |
04/03/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,040 | 8,810 | 12,569 | 113,121,000 |
01/03/2019 | 8,800 | 0.10 ▲ | 1.14 | 8,750 | 8,850 | 8,770 | 9,088 | 79,974,400 |
28/02/2019 | 8,750 | -0.10 ▼ | -1.14 | 8,800 | 8,850 | 8,750 | 25,172 | 220,255,000 |
27/02/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,850 | 8,880 | 8,650 | 28,216 | 248,300,800 |
26/02/2019 | 8,850 | 0.00 ■■ | 0.00 | 8,850 | 8,880 | 8,550 | 5,349 | 47,338,650 |
25/02/2019 | 8,850 | 0.00 ■■ | 0.00 | 8,810 | 8,900 | 8,820 | 2,269 | 20,080,650 |
22/02/2019 | 8,810 | 0.00 ■■ | 0.00 | 8,800 | 8,880 | 8,800 | 17,200 | 151,532,000 |
21/02/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,830 | 8,780 | 2,438 | 21,454,400 |
20/02/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,760 | 8,890 | 8,760 | 24,957 | 219,621,600 |
19/02/2019 | 8,760 | 0.00 ■■ | 0.00 | 8,760 | 8,880 | 8,760 | 18,907 | 165,625,320 |
18/02/2019 | 8,760 | 0.10 ▲ | 1.14 | 8,620 | 8,800 | 8,620 | 12,304 | 107,783,040 |
15/02/2019 | 8,620 | 0.00 ■■ | 0.00 | 8,600 | 8,680 | 8,550 | 10,408 | 89,716,960 |
14/02/2019 | 8,600 | -0.10 ▼ | -1.16 | 8,690 | 8,690 | 8,530 | 7,394 | 63,588,400 |
13/02/2019 | 8,690 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,530 | 8,901 | 77,349,690 |
12/02/2019 | 8,700 | 0.10 ▲ | 1.15 | 8,640 | 8,700 | 8,500 | 11,930 | 103,791,000 |
11/02/2019 | 8,640 | 0.20 ▲ | 2.31 | 8,400 | 8,640 | 8,400 | 7,267 | 62,786,880 |
01/02/2019 | 8,400 | 0.10 ▲ | 1.19 | 8,270 | 8,400 | 8,220 | 2,194 | 18,429,600 |
31/01/2019 | 8,270 | 0.20 ▲ | 2.42 | 8,080 | 8,300 | 8,090 | 9,462 | 78,250,740 |
30/01/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,080 | 8,080 | 8,010 | 2,215 | 17,897,200 |
29/01/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,090 | 8,080 | 8,000 | 8,171 | 66,021,680 |
28/01/2019 | 8,090 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 6,046 | 48,912,140 |
25/01/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,120 | 8,120 | 8,050 | 3,294 | 26,681,400 |
24/01/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,120 | 8,140 | 8,020 | 3,773,000 | 30,636,760,000 |
23/01/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,080 | 8,120 | 8,010 | 1,688,000 | 13,706,560,000 |
22/01/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,040 | 8,140 | 8,040 | 7,982,000 | 64,494,560,000 |
21/01/2019 | 8,040 | -0.04 ▼ | -0.50 | 8,080 | 8,200 | 8,010 | 75,250 | 605,010,000 |
18/01/2019 | 8,080 | 0.02 ▲ | 0.25 | 8,060 | 8,130 | 8,000 | 36,000 | 290,880,000 |
17/01/2019 | 8,060 | -0.01 ▼ | -0.12 | 8,060 | 8,190 | 8,050 | 24,460 | 197,147,600 |
16/01/2019 | 8,060 | 0.01 ▲ | 0.12 | 8,050 | 8,200 | 8,060 | 5,790 | 46,667,400 |
15/01/2019 | 8,050 | -0.01 ▼ | -0.12 | 8,050 | 8,110 | 8,040 | 12,170 | 97,968,500 |
14/01/2019 | 8,050 | -0.07 ▼ | -0.87 | 8,120 | 8,120 | 8,050 | 8,520 | 68,586,000 |
13/01/2019 | 8,120 | 0.10 ▲ | 1.23 | 8,020 | 8,180 | 8,050 | 24,040 | 195,204,800 |
11/01/2019 | 8,120 | 0.10 ▲ | 1.23 | 8,020 | 8,180 | 8,050 | 24,040 | 195,204,800 |
10/01/2019 | 8,020 | -0.08 ▼ | -1.00 | 8,100 | 8,200 | 8,000 | 80,620 | 646,572,400 |
09/01/2019 | 8,100 | 0.03 ▲ | 0.37 | 8,100 | 8,190 | 8,080 | 63,570 | 514,917,000 |
08/01/2019 | 8,100 | 0.04 ▲ | 0.49 | 8,100 | 8,280 | 8,050 | 5,230 | 42,363,000 |
07/01/2019 | 8,100 | -0.05 ▼ | -0.62 | 8,100 | 8,150 | 8,050 | 34,970 | 283,257,000 |
04/01/2019 | 8,100 | -0.03 ▼ | -0.37 | 8,130 | 8,130 | 7,900 | 96,480 | 781,488,000 |
03/01/2019 | 8,130 | -0.10 ▼ | -1.23 | 8,130 | 8,230 | 8,030 | 96,040 | 780,805,200 |
02/01/2019 | 8,130 | 0.03 ▲ | 0.37 | 8,100 | 8,500 | 8,100 | 20,000 | 162,600,000 |
29/12/2018 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,180 | 8,060 | 93,750 | 759,375,000 |
28/12/2018 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,180 | 8,060 | 93,750 | 759,375,000 |
27/12/2018 | 8,200 | 0.03 ▲ | 0.37 | 8,170 | 8,340 | 8,100 | 62,460 | 512,172,000 |
26/12/2018 | 8,170 | -0.02 ▼ | -0.24 | 8,190 | 8,260 | 8,000 | 71,070 | 580,641,900 |
25/12/2018 | 8,190 | -0.19 ▼ | -2.32 | 8,380 | 8,340 | 8,060 | 137,330 | 1,124,732,700 |
24/12/2018 | 8,380 | -0.02 ▼ | -0.24 | 8,400 | 8,490 | 8,350 | 34,550 | 289,529,000 |
22/12/2018 | 8,400 | -0.09 ▼ | -1.07 | 8,490 | 8,490 | 8,400 | 42,320 | 355,488,000 |
21/12/2018 | 8,400 | -0.09 ▼ | -1.07 | 8,490 | 8,490 | 8,400 | 42,320 | 355,488,000 |
20/12/2018 | 8,490 | 0.02 ▲ | 0.24 | 8,470 | 8,490 | 8,410 | 25,580 | 217,174,200 |
19/12/2018 | 8,470 | 0.01 ▲ | 0.12 | 8,460 | 8,480 | 8,450 | 31,980 | 270,870,600 |
18/12/2018 | 8,460 | -0.02 ▼ | -0.24 | 8,480 | 8,480 | 8,380 | 143,510 | 1,214,094,600 |
17/12/2018 | 8,480 | -0.25 ▼ | -2.95 | 8,730 | 8,730 | 8,450 | 157,520 | 1,335,769,600 |
15/12/2018 | 8,730 | 0.05 ▲ | 0.57 | 8,730 | 8,880 | 8,700 | 42,350 | 369,715,500 |
14/12/2018 | 8,730 | 0.05 ▲ | 0.57 | 8,730 | 8,880 | 8,700 | 42,350 | 369,715,500 |
13/12/2018 | 8,730 | -0.12 ▼ | -1.37 | 8,850 | 8,900 | 8,730 | 80,100 | 699,273,000 |
12/12/2018 | 8,850 | -0.15 ▼ | -1.69 | 9,000 | 8,990 | 8,700 | 224,280 | 1,984,878,000 |
11/12/2018 | 9,000 | -0.15 ▼ | -1.67 | 9,150 | 9,150 | 8,970 | 115,080 | 1,035,720,000 |
10/12/2018 | 9,150 | 0.05 ▲ | 0.55 | 9,100 | 9,300 | 9,000 | 156,440 | 1,431,426,000 |
09/12/2018 | 9,100 | 0.34 ▲ | 3.74 | 8,760 | 9,200 | 8,890 | 409,870 | 3,729,817,000 |
07/12/2018 | 9,100 | 0.34 ▲ | 3.74 | 8,760 | 9,200 | 8,890 | 409,870 | 3,729,817,000 |
06/12/2018 | 8,760 | 0.31 ▲ | 3.54 | 8,450 | 9,000 | 8,570 | 249,260 | 2,183,517,600 |
05/12/2018 | 8,450 | 0.02 ▲ | 0.24 | 8,430 | 8,500 | 8,430 | 92,210 | 779,174,500 |
04/12/2018 | 8,430 | 0.01 ▲ | 0.12 | 8,420 | 8,480 | 8,430 | 61,030 | 514,482,900 |
03/12/2018 | 8,420 | 0.01 ▲ | 0.12 | 8,410 | 8,480 | 8,420 | 57,000 | 479,940,000 |
30/11/2018 | 8,410 | -0.04 ▼ | -0.48 | 8,450 | 8,450 | 8,410 | 20,010 | 168,284,100 |
29/11/2018 | 8,450 | -0.01 ▼ | -0.12 | 8,450 | 8,450 | 8,440 | 45,490 | 384,390,500 |
28/11/2018 | 8,450 | 0.01 ▲ | 0.12 | 8,440 | 8,500 | 8,410 | 29,540 | 249,613,000 |
27/11/2018 | 8,440 | -0.04 ▼ | -0.47 | 8,480 | 8,500 | 8,440 | 48,820 | 412,040,800 |
26/11/2018 | 8,480 | -0.02 ▼ | -0.24 | 8,500 | 8,500 | 8,450 | 2,170 | 18,401,600 |
25/11/2018 | 8,500 | -0.05 ▼ | -0.59 | 8,500 | 8,500 | 8,450 | 12,600 | 107,100,000 |
23/11/2018 | 8,500 | -0.05 ▼ | -0.59 | 8,500 | 8,500 | 8,450 | 12,600 | 107,100,000 |
22/11/2018 | 8,500 | -0.07 ▼ | -0.82 | 8,500 | 8,500 | 8,410 | 64,960 | 552,160,000 |
21/11/2018 | 8,500 | -0.20 ▼ | -2.35 | 8,500 | 8,600 | 8,300 | 3,280 | 27,880,000 |
20/11/2018 | 8,500 | 0.01 ▲ | 0.12 | 8,500 | 8,530 | 8,500 | 38,680 | 328,780,000 |
19/11/2018 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,410 | 70,540 | 599,590,000 |
17/11/2018 | 8,400 | 0.05 ▲ | 0.60 | 8,400 | 8,500 | 8,400 | 155,410 | 1,305,444,000 |
16/11/2018 | 8,400 | 0.05 ▲ | 0.60 | 8,400 | 8,500 | 8,400 | 155,410 | 1,305,444,000 |
15/11/2018 | 8,400 | -0.06 ▼ | -0.71 | 8,460 | 8,460 | 8,400 | 49,210 | 413,364,000 |
14/11/2018 | 8,460 | -0.02 ▼ | -0.24 | 8,460 | 8,460 | 8,410 | 20,040 | 169,538,400 |
13/11/2018 | 8,460 | -0.03 ▼ | -0.35 | 8,490 | 8,490 | 8,460 | 44,200 | 373,932,000 |
12/11/2018 | 8,490 | 0.08 ▲ | 0.94 | 8,410 | 8,560 | 8,400 | 46,230 | 392,492,700 |
09/11/2018 | 8,410 | 0.01 ▲ | 0.12 | 8,400 | 8,490 | 8,410 | 39,890 | 335,474,900 |
08/11/2018 | 8,400 | -0.08 ▼ | -0.95 | 8,480 | 8,500 | 8,400 | 70,900 | 595,560,000 |
07/11/2018 | 8,480 | 0.03 ▲ | 0.35 | 8,450 | 8,580 | 8,430 | 28,750 | 243,800,000 |
06/11/2018 | 8,450 | -0.07 ▼ | -0.83 | 8,520 | 8,550 | 8,000 | 67,010 | 566,234,500 |
05/11/2018 | 8,520 | -0.15 ▼ | -1.76 | 8,670 | 8,600 | 8,500 | 17,020 | 145,010,400 |
02/11/2018 | 8,670 | -0.03 ▼ | -0.35 | 8,700 | 8,790 | 8,550 | 17,600 | 152,592,000 |
01/11/2018 | 8,700 | -0.19 ▼ | -2.18 | 8,890 | 8,900 | 8,560 | 50,330 | 437,871,000 |
31/10/2018 | 8,890 | 0.40 ▲ | 4.50 | 8,490 | 9,000 | 8,400 | 126,760 | 1,126,896,400 |
30/10/2018 | 8,490 | -0.01 ▼ | -0.12 | 8,500 | 8,500 | 8,490 | 12,600 | 106,974,000 |
29/10/2018 | 8,500 | 0.09 ▲ | 1.06 | 8,410 | 8,600 | 8,490 | 32,790 | 278,715,000 |
26/10/2018 | 8,410 | -0.09 ▼ | -1.07 | 8,500 | 8,890 | 8,410 | 45,470 | 382,402,700 |
25/10/2018 | 8,500 | -0.08 ▼ | -0.94 | 8,580 | 8,570 | 8,450 | 159,560 | 1,356,260,000 |
24/10/2018 | 8,580 | -0.12 ▼ | -1.40 | 8,700 | 8,700 | 8,570 | 105,270 | 903,216,600 |
23/10/2018 | 8,700 | -0.11 ▼ | -1.26 | 8,810 | 8,720 | 8,600 | 73,430 | 638,841,000 |
22/10/2018 | 8,810 | 0.03 ▲ | 0.34 | 8,780 | 8,970 | 8,700 | 62,470 | 550,360,700 |
21/10/2018 | 8,780 | 0.03 ▲ | 0.34 | 8,750 | 8,780 | 8,700 | 60,190 | 528,468,200 |
19/10/2018 | 8,780 | 0.03 ▲ | 0.34 | 8,750 | 8,780 | 8,700 | 60,190 | 528,468,200 |
18/10/2018 | 8,750 | -0.05 ▼ | -0.57 | 8,800 | 8,800 | 8,700 | 47,020 | 411,425,000 |
17/10/2018 | 8,800 | -0.04 ▼ | -0.45 | 8,840 | 9,000 | 8,800 | 37,270 | 327,976,000 |
16/10/2018 | 8,840 | 0.12 ▲ | 1.36 | 8,720 | 9,000 | 8,700 | 19,760 | 174,678,400 |
15/10/2018 | 8,720 | -0.17 ▼ | -1.95 | 8,890 | 8,900 | 8,720 | 21,110 | 184,079,200 |
12/10/2018 | 8,890 | 0.19 ▲ | 2.14 | 8,700 | 8,900 | 8,650 | 140,080 | 1,245,311,200 |
11/10/2018 | 8,700 | -0.31 ▼ | -3.56 | 9,010 | 9,010 | 8,700 | 224,170 | 1,950,279,000 |
10/10/2018 | 9,010 | 0.01 ▲ | 0.11 | 9,000 | 9,100 | 9,000 | 46,980 | 423,289,800 |
09/10/2018 | 9,000 | -0.01 ▼ | -0.11 | 9,010 | 9,090 | 9,000 | 68,740 | 618,660,000 |
08/10/2018 | 9,010 | -0.04 ▼ | -0.44 | 9,050 | 9,100 | 9,000 | 168,630 | 1,519,356,300 |
06/10/2018 | 9,050 | -0.04 ▼ | -0.44 | 9,090 | 9,170 | 9,040 | 50,550 | 457,477,500 |
05/10/2018 | 9,050 | -0.04 ▼ | -0.44 | 9,090 | 9,170 | 9,040 | 50,550 | 457,477,500 |
04/10/2018 | 9,090 | -0.03 ▼ | -0.33 | 9,120 | 9,180 | 9,020 | 105,660 | 960,449,400 |
03/10/2018 | 9,120 | -0.04 ▼ | -0.44 | 9,160 | 9,200 | 9,120 | 75,090 | 684,820,800 |
02/10/2018 | 9,160 | -0.04 ▼ | -0.44 | 9,200 | 9,270 | 9,130 | 229,940 | 2,106,250,400 |
01/10/2018 | 9,200 | -0.08 ▼ | -0.87 | 9,200 | 9,230 | 9,100 | 150,440 | 1,384,048,000 |
30/09/2018 | 9,200 | -0.03 ▼ | -0.33 | 9,230 | 9,330 | 9,200 | 94,660 | 870,872,000 |
28/09/2018 | 9,200 | -0.03 ▼ | -0.33 | 9,230 | 9,330 | 9,200 | 94,660 | 870,872,000 |
27/09/2018 | 9,230 | -0.07 ▼ | -0.76 | 9,300 | 9,300 | 9,200 | 75,790 | 699,541,700 |
26/09/2018 | 9,300 | 0.11 ▲ | 1.18 | 9,190 | 9,350 | 9,120 | 217,700 | 2,024,610,000 |
25/09/2018 | 9,190 | -0.04 ▼ | -0.44 | 9,230 | 9,250 | 9,110 | 104,600 | 961,274,000 |
24/09/2018 | 9,230 | -0.01 ▼ | -0.11 | 9,240 | 9,250 | 9,130 | 65,880 | 608,072,400 |
21/09/2018 | 9,240 | -0.05 ▼ | -0.54 | 9,290 | 9,400 | 9,100 | 153,240 | 1,415,937,600 |
20/09/2018 | 9,290 | 0.28 ▲ | 3.01 | 9,010 | 9,400 | 8,970 | 269,200 | 2,500,868,000 |
19/09/2018 | 9,010 | 0.12 ▲ | 1.33 | 8,890 | 9,070 | 8,850 | 216,200 | 1,947,962,000 |
18/09/2018 | 8,890 | 0.02 ▲ | 0.22 | 8,870 | 8,980 | 8,810 | 18,700 | 166,243,000 |
17/09/2018 | 8,870 | -0.08 ▼ | -0.90 | 8,950 | 8,940 | 8,800 | 21,370 | 189,551,900 |
14/09/2018 | 8,950 | 0.09 ▲ | 1.01 | 8,860 | 8,950 | 8,890 | 31,570 | 282,551,500 |
13/09/2018 | 8,860 | 0.04 ▲ | 0.45 | 8,820 | 8,990 | 8,830 | 10,600 | 93,916,000 |
12/09/2018 | 8,820 | 0.04 ▲ | 0.45 | 8,780 | 9,000 | 8,790 | 99,510 | 877,678,200 |
11/09/2018 | 8,780 | 0.01 ▲ | 0.11 | 8,780 | 8,900 | 8,780 | 31,940 | 280,433,200 |
10/09/2018 | 8,780 | -0.17 ▼ | -1.94 | 8,950 | 8,970 | 8,450 | 65,190 | 572,368,200 |
07/09/2018 | 8,950 | 0.06 ▲ | 0.67 | 8,890 | 8,980 | 8,800 | 15,910 | 142,394,500 |
06/09/2018 | 8,890 | -0.01 ▼ | -0.11 | 8,900 | 8,920 | 8,860 | 54,420 | 483,793,800 |
05/09/2018 | 8,900 | -0.03 ▼ | -0.34 | 8,930 | 8,950 | 8,900 | 27,860 | 247,954,000 |
04/09/2018 | 8,930 | 0.02 ▲ | 0.22 | 8,930 | 8,960 | 8,910 | 57,600 | 514,368,000 |
03/09/2018 | 8,930 | -0.02 ▼ | -0.22 | 8,950 | 8,990 | 8,930 | 51,450 | 459,448,500 |
31/08/2018 | 8,930 | -0.02 ▼ | -0.22 | 8,950 | 8,990 | 8,930 | 51,450 | 459,448,500 |
30/08/2018 | 8,950 | -0.05 ▼ | -0.56 | 9,000 | 9,000 | 8,900 | 64,900 | 580,855,000 |
29/08/2018 | 9,000 | -0.03 ▼ | -0.33 | 9,030 | 9,000 | 8,960 | 60,310 | 542,790,000 |
28/08/2018 | 9,030 | -0.02 ▼ | -0.22 | 9,050 | 9,050 | 8,980 | 55,120 | 497,733,600 |
27/08/2018 | 9,050 | 0.05 ▲ | 0.55 | 9,000 | 9,090 | 9,000 | 41,040 | 371,412,000 |
24/08/2018 | 9,000 | 0.04 ▲ | 0.44 | 8,960 | 9,050 | 8,920 | 55,840 | 502,560,000 |
23/08/2018 | 8,960 | 0.08 ▲ | 0.89 | 8,880 | 8,960 | 8,880 | 116,860 | 1,047,065,600 |
22/08/2018 | 8,880 | -0.02 ▼ | -0.23 | 8,880 | 8,880 | 8,850 | 94,600 | 840,048,000 |
21/08/2018 | 8,880 | -0.08 ▼ | -0.90 | 8,880 | 8,900 | 8,800 | 72,090 | 640,159,200 |
20/08/2018 | 8,880 | -0.03 ▼ | -0.34 | 8,910 | 8,930 | 8,800 | 14,780 | 131,246,400 |
19/08/2018 | 8,910 | -0.02 ▼ | -0.22 | 8,930 | 8,930 | 8,800 | 98,330 | 876,120,300 |
17/08/2018 | 8,910 | -0.02 ▼ | -0.22 | 8,930 | 8,930 | 8,800 | 98,330 | 876,120,300 |
16/08/2018 | 8,930 | -0.05 ▼ | -0.56 | 8,930 | 8,930 | 8,880 | 51,250 | 457,662,500 |
15/08/2018 | 8,930 | -0.06 ▼ | -0.67 | 8,990 | 9,000 | 8,930 | 104,030 | 928,987,900 |
14/08/2018 | 8,990 | -0.02 ▼ | -0.22 | 9,010 | 9,010 | 8,900 | 119,890 | 1,077,811,100 |
13/08/2018 | 9,010 | -0.02 ▼ | -0.22 | 9,030 | 9,030 | 9,000 | 93,290 | 840,542,900 |
10/08/2018 | 9,030 | 0.01 ▲ | 0.11 | 9,020 | 9,090 | 8,990 | 134,290 | 1,212,638,700 |
09/08/2018 | 9,020 | 0.02 ▲ | 0.22 | 9,000 | 9,100 | 9,000 | 247,110 | 2,228,932,200 |
08/08/2018 | 9,000 | 0.02 ▲ | 0.22 | 8,980 | 9,020 | 9,000 | 38,280 | 344,520,000 |
07/08/2018 | 8,980 | -0.01 ▼ | -0.11 | 8,990 | 9,100 | 8,970 | 59,160 | 531,256,800 |
06/08/2018 | 8,990 | 0.01 ▲ | 0.11 | 8,980 | 9,070 | 8,980 | 156,210 | 1,404,327,900 |
03/08/2018 | 8,980 | -0.07 ▼ | -0.78 | 9,050 | 9,100 | 8,950 | 247,370 | 2,221,382,600 |
02/08/2018 | 9,050 | 0.07 ▲ | 0.77 | 8,980 | 9,050 | 8,910 | 239,890 | 2,171,004,500 |
01/08/2018 | 8,980 | -0.07 ▼ | -0.78 | 9,050 | 9,090 | 8,900 | 751,890 | 6,751,972,200 |
31/07/2018 | 9,050 | -0.05 ▼ | -0.55 | 9,100 | 9,100 | 9,040 | 79,720 | 721,466,000 |
30/07/2018 | 9,100 | 0.05 ▲ | 0.55 | 9,050 | 9,110 | 9,030 | 54,600 | 496,860,000 |
28/07/2018 | 9,050 | -0.02 ▼ | -0.22 | 9,050 | 9,050 | 9,000 | 186,730 | 1,689,906,500 |
27/07/2018 | 9,050 | -0.02 ▼ | -0.22 | 9,050 | 9,050 | 9,000 | 186,730 | 1,689,906,500 |
26/07/2018 | 9,050 | -0.05 ▼ | -0.55 | 9,100 | 9,100 | 8,980 | 286,190 | 2,590,019,500 |
25/07/2018 | 9,100 | -0.03 ▼ | -0.33 | 9,130 | 9,170 | 9,030 | 420,520 | 3,826,732,000 |
24/07/2018 | 9,130 | -0.01 ▼ | -0.11 | 9,140 | 9,150 | 9,060 | 257,720 | 2,352,983,600 |
23/07/2018 | 9,140 | -0.03 ▼ | -0.33 | 9,140 | 9,180 | 9,000 | 304,480 | 2,782,947,200 |
22/07/2018 | 9,140 | -0.03 ▼ | -0.33 | 9,170 | 9,170 | 9,110 | 127,310 | 1,163,613,400 |
20/07/2018 | 9,140 | -0.03 ▼ | -0.33 | 9,170 | 9,170 | 9,110 | 127,310 | 1,163,613,400 |
19/07/2018 | 9,170 | -0.01 ▼ | -0.11 | 9,180 | 9,200 | 9,140 | 145,800 | 1,336,986,000 |
18/07/2018 | 9,180 | 0.05 ▲ | 0.54 | 9,130 | 9,180 | 9,120 | 74,160 | 680,788,800 |
17/07/2018 | 9,130 | -0.01 ▼ | -0.11 | 9,130 | 9,140 | 9,120 | 114,190 | 1,042,554,700 |
16/07/2018 | 9,130 | 0.04 ▲ | 0.44 | 9,130 | 9,200 | 9,120 | 300,630 | 2,744,751,900 |
13/07/2018 | 9,130 | 0.02 ▲ | 0.22 | 9,130 | 9,250 | 9,050 | 163,490 | 1,492,663,700 |
12/07/2018 | 9,130 | 0.04 ▲ | 0.44 | 9,090 | 9,140 | 9,030 | 108,890 | 994,165,700 |
11/07/2018 | 9,090 | -0.02 ▼ | -0.22 | 9,110 | 9,130 | 9,000 | 259,490 | 2,358,764,100 |
10/07/2018 | 9,110 | 0.01 ▲ | 0.11 | 9,100 | 9,160 | 9,000 | 41,630 | 379,249,300 |
09/07/2018 | 9,100 | -0.03 ▼ | -0.33 | 9,130 | 9,130 | 9,050 | 101,420 | 922,922,000 |
07/07/2018 | 9,130 | 0.07 ▲ | 0.77 | 9,060 | 9,130 | 8,900 | 222,070 | 2,027,499,100 |
06/07/2018 | 9,130 | 0.07 ▲ | 0.77 | 9,060 | 9,130 | 8,900 | 222,070 | 2,027,499,100 |
05/07/2018 | 9,060 | -0.06 ▼ | -0.66 | 9,120 | 9,200 | 9,040 | 213,420 | 1,933,585,200 |
04/07/2018 | 9,120 | -0.05 ▼ | -0.55 | 9,170 | 9,170 | 9,060 | 151,960 | 1,385,875,200 |
03/07/2018 | 9,170 | -0.05 ▼ | -0.55 | 9,220 | 9,260 | 9,000 | 262,950 | 2,411,251,500 |
02/07/2018 | 9,220 | -0.13 ▼ | -1.41 | 9,350 | 9,350 | 9,220 | 103,890 | 957,865,800 |
30/06/2018 | 9,350 | 0.05 ▲ | 0.53 | 9,300 | 0 | 0 | 160,670 | 1,502,264,500 |
29/06/2018 | 9,350 | 0.05 ▲ | 0.53 | 9,300 | 9,390 | 9,300 | 160,670 | 1,502,264,500 |
28/06/2018 | 9,300 | -0.11 ▼ | -1.18 | 9,410 | 9,450 | 9,300 | 45,780 | 425,754,000 |
27/06/2018 | 9,410 | 0.01 ▲ | 0.11 | 9,400 | 9,450 | 9,370 | 188,920 | 1,777,737,200 |
26/06/2018 | 9,400 | -0.02 ▼ | -0.21 | 9,420 | 9,480 | 9,380 | 58,890 | 553,566,000 |
25/06/2018 | 9,420 | -0.03 ▼ | -0.32 | 9,450 | 9,490 | 9,400 | 129,320 | 1,218,194,400 |
24/06/2018 | 9,450 | -0.03 ▼ | -0.32 | 9,450 | 9,450 | 9,360 | 204,580 | 1,933,281,000 |
22/06/2018 | 9,450 | -0.03 ▼ | -0.32 | 9,450 | 9,450 | 9,360 | 204,580 | 1,933,281,000 |
21/06/2018 | 9,450 | 0.04 ▲ | 0.42 | 9,410 | 9,450 | 9,400 | 189,840 | 1,793,988,000 |
20/06/2018 | 9,410 | 0.01 ▲ | 0.11 | 9,400 | 9,520 | 9,350 | 539,230 | 5,074,154,300 |
19/06/2018 | 9,400 | -0.12 ▼ | -1.28 | 9,520 | 9,590 | 9,300 | 115,440 | 1,085,136,000 |
18/06/2018 | 9,520 | 0.21 ▲ | 2.21 | 9,310 | 9,800 | 9,410 | 279,520 | 2,661,030,400 |
17/06/2018 | 9,310 | -0.06 ▼ | -0.64 | 9,370 | 9,400 | 9,300 | 69,340 | 645,555,400 |
15/06/2018 | 9,310 | -0.06 ▼ | -0.64 | 9,370 | 9,400 | 9,300 | 69,340 | 645,555,400 |
14/06/2018 | 9,370 | 0.01 ▲ | 0.11 | 9,360 | 9,490 | 9,350 | 76,120 | 713,244,400 |
13/06/2018 | 9,360 | 0.08 ▲ | 0.85 | 9,280 | 9,390 | 9,200 | 138,730 | 1,298,512,800 |
12/06/2018 | 9,280 | -0.03 ▼ | -0.32 | 9,310 | 9,300 | 9,150 | 61,000 | 566,080,000 |
11/06/2018 | 9,310 | -0.14 ▼ | -1.50 | 9,450 | 9,400 | 9,150 | 223,060 | 2,076,688,600 |
08/06/2018 | 9,450 | -0.03 ▼ | -0.32 | 9,480 | 9,480 | 9,300 | 39,060 | 369,117,000 |
07/06/2018 | 9,480 | 0.07 ▲ | 0.74 | 9,410 | 9,500 | 9,350 | 164,930 | 1,563,536,400 |
06/06/2018 | 9,410 | -0.08 ▼ | -0.85 | 9,490 | 9,480 | 9,400 | 62,580 | 588,877,800 |
05/06/2018 | 9,490 | -0.01 ▼ | -0.11 | 9,500 | 9,500 | 9,310 | 40,590 | 385,199,100 |
04/06/2018 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,200 | 181,170 | 1,721,115,000 |
03/06/2018 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,750 | 9,600 | 81,750 | 784,800,000 |
01/06/2018 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,750 | 9,600 | 81,750 | 784,800,000 |
31/05/2018 | 9,700 | 0.35 ▲ | 3.61 | 9,350 | 9,700 | 9,350 | 83,810 | 812,957,000 |
30/05/2018 | 9,350 | 0.05 ▲ | 0.53 | 9,300 | 9,500 | 9,050 | 78,320 | 732,292,000 |
29/05/2018 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,750 | 10,300 | 193,530 | 2,032,065,000 |
28/05/2018 | 10,300 | -0.30 ▼ | -2.91 | 10,600 | 10,700 | 10,300 | 411,760 | 4,241,128,000 |
26/05/2018 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 11,100 | 10,600 | 287,790 | 3,050,574,000 |
25/05/2018 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 11,100 | 10,600 | 287,790 | 3,050,574,000 |
24/05/2018 | 10,900 | -0.25 ▼ | -2.29 | 11,150 | 11,400 | 10,850 | 99,370 | 1,083,133,000 |
23/05/2018 | 11,150 | 0.05 ▲ | 0.45 | 11,100 | 11,150 | 10,900 | 77,050 | 859,107,500 |
22/05/2018 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 10,900 | 199,160 | 2,210,676,000 |
21/05/2018 | 11,200 | 0.25 ▲ | 2.23 | 10,950 | 11,600 | 11,000 | 482,800 | 5,407,360,000 |
18/05/2018 | 10,950 | 0.05 ▲ | 0.46 | 10,900 | 11,100 | 10,850 | 241,410 | 2,643,439,500 |
17/05/2018 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 10,950 | 10,800 | 209,160 | 2,279,844,000 |
16/05/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,900 | 10,700 | 30,260 | 328,321,000 |
15/05/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 74,140 | 808,126,000 |
14/05/2018 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,000 | 10,650 | 168,440 | 1,852,840,000 |
11/05/2018 | 10,600 | 0.15 ▲ | 1.42 | 10,450 | 10,700 | 10,500 | 182,410 | 1,933,546,000 |
10/05/2018 | 10,450 | 0.05 ▲ | 0.48 | 10,450 | 10,700 | 10,450 | 112,500 | 1,175,625,000 |
09/05/2018 | 10,450 | 0.05 ▲ | 0.48 | 10,450 | 10,550 | 10,450 | 82,290 | 859,930,500 |
08/05/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,600 | 10,400 | 120,540 | 1,259,643,000 |
07/05/2018 | 10,500 | 0.35 ▲ | 3.33 | 10,150 | 10,550 | 10,200 | 175,920 | 1,847,160,000 |
05/05/2018 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,300 | 10,150 | 94,850 | 962,727,500 |
04/05/2018 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,300 | 10,150 | 94,850 | 962,727,500 |
03/05/2018 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,300 | 10,100 | 189,850 | 1,945,962,500 |
02/05/2018 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,400 | 10,200 | 202,990 | 2,080,647,500 |
30/04/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,250 | 142,960 | 1,486,784,000 |
27/04/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,250 | 142,960 | 1,486,784,000 |
26/04/2018 | 10,300 | -0.05 ▼ | -0.49 | 10,350 | 10,450 | 10,250 | 343,180 | 3,534,754,000 |
25/04/2018 | 10,350 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,200 | 212,630 | 2,200,720,500 |
24/04/2018 | 10,350 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,200 | 212,630 | 2,200,720,500 |
23/04/2018 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,550 | 10,350 | 243,940 | 2,524,779,000 |
20/04/2018 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,550 | 10,350 | 356,670 | 3,709,368,000 |
19/04/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,450 | 10,650 | 10,400 | 204,890 | 2,141,100,500 |
18/04/2018 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,650 | 10,450 | 340,390 | 3,557,075,500 |
14/04/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,700 | 92,860 | 1,002,888,000 |
13/04/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,700 | 92,860 | 1,002,888,000 |
12/04/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,100 | 10,800 | 198,020 | 2,158,418,000 |
11/04/2018 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,100 | 10,550 | 851,370 | 9,365,070,000 |
10/04/2018 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,600 | 10,550 | 215,650 | 2,285,890,000 |
09/04/2018 | 10,550 | -0.05 ▼ | -0.47 | 10,600 | 10,600 | 10,500 | 76,520 | 807,286,000 |
08/04/2018 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,600 | 10,500 | 89,380 | 947,428,000 |
06/04/2018 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,600 | 10,500 | 89,380 | 947,428,000 |
05/04/2018 | 10,650 | -0.05 ▼ | -0.47 | 10,650 | 10,700 | 10,500 | 84,140 | 896,091,000 |
04/04/2018 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 10,750 | 10,550 | 158,070 | 1,683,445,500 |
03/04/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,500 | 250,970 | 2,660,282,000 |
02/04/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,700 | 10,500 | 174,920 | 1,836,660,000 |
30/03/2018 | 10,600 | 0.15 ▲ | 1.42 | 10,450 | 10,650 | 10,450 | 104,520 | 1,107,912,000 |
29/03/2018 | 10,450 | -0.15 ▼ | -1.44 | 10,600 | 10,700 | 10,450 | 99,870 | 1,043,641,500 |
28/03/2018 | 10,600 | -0.05 ▼ | -0.47 | 10,600 | 10,600 | 10,450 | 263,370 | 2,791,722,000 |
27/03/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,550 | 7,280 | 77,168,000 |
26/03/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,700 | 10,500 | 163,080 | 1,712,340,000 |
23/03/2018 | 10,700 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,400 | 245,840 | 2,630,488,000 |
22/03/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 242,880 | 2,598,816,000 |
21/03/2018 | 10,800 | 0.30 ▲ | 2.78 | 10,700 | 10,800 | 10,500 | 184,830 | 1,996,164,000 |
20/03/2018 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,500 | 110,050 | 1,177,535,000 |
19/03/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,600 | 10,600 | 10,450 | 133,380 | 1,400,490,000 |
16/03/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,550 | 10,650 | 10,500 | 38,060 | 403,436,000 |
15/03/2018 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,550 | 10,350 | 103,000 | 1,086,650,000 |
14/03/2018 | 10,500 | -0.05 ▼ | -0.48 | 10,500 | 10,550 | 10,400 | 128,420 | 1,348,410,000 |
13/03/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,700 | 10,400 | 257,350 | 2,702,175,000 |
12/03/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,550 | 19,420 | 207,794,000 |
09/03/2018 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,800 | 10,550 | 88,320 | 936,192,000 |
08/03/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,550 | 38,220 | 412,776,000 |
07/03/2018 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 10,900 | 10,500 | 158,060 | 1,707,048,000 |
06/03/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 135,580 | 1,437,148,000 |
05/03/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,450 | 153,220 | 1,608,810,000 |
02/03/2018 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 177,230 | 1,878,638,000 |
01/03/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,450 | 211,410 | 2,219,805,000 |
28/02/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,750 | 10,300 | 263,390 | 2,791,934,000 |
27/02/2018 | 10,700 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,450 | 32,190 | 344,433,000 |
26/02/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,750 | 10,600 | 136,990 | 1,465,793,000 |
25/02/2018 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,500 | 54,090 | 578,763,000 |
23/02/2018 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,500 | 54,090 | 578,763,000 |
22/02/2018 | 10,600 | -0.30 ▼ | -2.83 | 10,900 | 10,900 | 10,500 | 110,150 | 1,167,590,000 |
21/02/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,600 | 42,380 | 461,942,000 |
14/02/2018 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,400 | 70,000 | 756,000,000 |
13/02/2018 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,400 | 70,000 | 756,000,000 |
12/02/2018 | 10,500 | 0.25 ▲ | 2.38 | 10,250 | 10,600 | 10,100 | 86,210 | 905,205,000 |
09/02/2018 | 10,250 | 0.30 ▲ | 2.93 | 9,950 | 10,250 | 9,700 | 374,500 | 3,838,625,000 |
08/02/2018 | 9,950 | -0.30 ▼ | -3.02 | 10,250 | 10,200 | 9,700 | 332,360 | 3,306,982,000 |
07/02/2018 | 10,250 | 0.15 ▲ | 1.46 | 10,100 | 10,400 | 10,200 | 132,850 | 1,361,712,500 |
06/02/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 0 | 0 | 1,185,740 | 11,857,400,000 |
05/02/2018 | 10,100 | -0.55 ▼ | -5.45 | 10,650 | 10,500 | 10,000 | 1,181,810 | 11,936,281,000 |
04/02/2018 | 10,650 | -0.30 ▼ | -2.82 | 10,950 | 11,200 | 10,500 | 608,500 | 6,480,525,000 |
02/02/2018 | 10,650 | -0.30 ▼ | -2.82 | 10,950 | 11,200 | 10,500 | 608,500 | 6,480,525,000 |
01/02/2018 | 10,950 | -0.25 ▼ | -2.28 | 11,200 | 11,500 | 10,600 | 480,070 | 5,256,766,500 |
31/01/2018 | 11,200 | -0.35 ▼ | -3.13 | 11,550 | 11,700 | 11,200 | 306,360 | 3,431,232,000 |
30/01/2018 | 11,550 | -0.10 ▼ | -0.87 | 11,650 | 11,600 | 11,500 | 196,160 | 2,265,648,000 |
29/01/2018 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,900 | 11,600 | 179,100 | 2,086,515,000 |
26/01/2018 | 11,700 | -0.05 ▼ | -0.43 | 11,700 | 11,850 | 11,600 | 292,410 | 3,421,197,000 |
25/01/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 12,050 | 11,600 | 495,370 | 5,795,829,000 |
24/01/2018 | 10,150 | -1.60 ▼ | -15.76 | 11,750 | 11,900 | 11,650 | 461,090 | 4,680,063,500 |
22/01/2018 | 11,750 | 0.05 ▲ | 0.43 | 11,750 | 11,900 | 11,650 | 217,060 | 2,550,455,000 |
21/01/2018 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 12,000 | 11,700 | 275,900 | 3,241,825,000 |
19/01/2018 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 12,000 | 11,700 | 275,900 | 3,241,825,000 |
18/01/2018 | 11,900 | 0.40 ▲ | 3.36 | 11,500 | 12,050 | 11,350 | 417,740 | 4,971,106,000 |
17/01/2018 | 11,500 | -0.65 ▼ | -5.65 | 12,150 | 12,150 | 11,500 | 540,160 | 6,211,840,000 |
16/01/2018 | 12,150 | -0.15 ▼ | -1.23 | 12,300 | 12,300 | 11,950 | 566,890 | 6,887,713,500 |
15/01/2018 | 12,300 | -0.05 ▼ | -0.41 | 12,350 | 12,450 | 12,200 | 768,440 | 9,451,812,000 |
14/01/2018 | 12,350 | -0.30 ▼ | -2.43 | 12,650 | 12,900 | 12,350 | 757,400 | 9,353,890,000 |
12/01/2018 | 12,350 | -0.30 ▼ | -2.43 | 12,650 | 12,900 | 12,350 | 757,400 | 9,353,890,000 |
11/01/2018 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,950 | 12,550 | 740,660 | 9,369,349,000 |
10/01/2018 | 12,550 | 0.55 ▲ | 4.38 | 12,000 | 12,750 | 12,000 | 1,255,330 | 15,754,391,500 |
09/01/2018 | 12,000 | -0.05 ▼ | -0.42 | 12,000 | 12,300 | 11,950 | 652,730 | 7,832,760,000 |
08/01/2018 | 12,000 | 0.05 ▲ | 0.42 | 11,950 | 12,050 | 11,900 | 384,850 | 4,618,200,000 |
05/01/2018 | 11,950 | -0.05 ▼ | -0.42 | 12,000 | 12,050 | 11,900 | 602,550 | 7,200,472,500 |
04/01/2018 | 12,000 | 0.15 ▲ | 1.25 | 11,850 | 12,200 | 11,950 | 826,720 | 9,920,640,000 |
03/01/2018 | 11,850 | -0.10 ▼ | -0.84 | 11,950 | 12,000 | 11,750 | 526,190 | 6,235,351,500 |
02/01/2018 | 11,950 | 0.15 ▲ | 1.26 | 11,800 | 12,100 | 11,550 | 436,580 | 5,217,131,000 |
01/01/2018 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,200 | 11,800 | 1,120,100 | 13,217,180,000 |
29/12/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,200 | 11,800 | 1,120,100 | 13,217,180,000 |
28/12/2017 | 11,700 | 0.15 ▲ | 1.28 | 11,550 | 11,850 | 11,450 | 481,070 | 5,628,519,000 |
27/12/2017 | 11,550 | 0.15 ▲ | 1.30 | 11,400 | 12,150 | 11,500 | 1,500,060 | 17,325,693,000 |
26/12/2017 | 11,400 | 0.55 ▲ | 4.82 | 10,850 | 11,400 | 10,800 | 684,190 | 7,799,766,000 |
25/12/2017 | 10,850 | -0.20 ▼ | -1.84 | 11,050 | 11,100 | 10,750 | 205,190 | 2,226,311,500 |
24/12/2017 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,200 | 10,800 | 193,800 | 2,141,490,000 |
22/12/2017 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,200 | 10,800 | 193,800 | 2,141,490,000 |
21/12/2017 | 11,000 | -0.15 ▼ | -1.36 | 11,150 | 11,400 | 11,000 | 791,710 | 8,708,810,000 |
20/12/2017 | 11,150 | 0.70 ▲ | 6.28 | 10,450 | 11,150 | 10,500 | 1,229,350 | 13,707,252,500 |
19/12/2017 | 10,600 | 0.25 ▲ | 2.36 | 10,350 | 10,700 | 10,400 | 196,430 | 2,082,158,000 |
18/12/2017 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,400 | 11,690 | 121,576,000 |
17/12/2017 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,350 | 10,200 | 113,720 | 1,177,002,000 |
15/12/2017 | 10,200 | 0.15 ▲ | 1.47 | 10,050 | 10,200 | 10,000 | 134,450 | 1,371,390,000 |
14/12/2017 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,200 | 10,000 | 282,670 | 2,840,833,500 |
13/12/2017 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,250 | 9,900 | 316,010 | 3,160,100,000 |
12/12/2017 | 10,150 | 0.05 ▲ | 0.49 | 10,150 | 10,250 | 10,150 | 1,470 | 14,920,500 |
11/12/2017 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,200 | 10,100 | 42,090 | 425,109,000 |
09/12/2017 | 10,300 | -0.15 ▼ | -1.46 | 10,450 | 10,450 | 10,300 | 206,840 | 2,130,452,000 |
08/12/2017 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,400 | 130,860 | 1,367,487,000 |
07/12/2017 | 10,450 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,400 | 129,850 | 1,356,932,500 |
05/12/2017 | 10,400 | -0.50 ▼ | -4.59 | 10,850 | 10,950 | 10,400 | 514,940 | 5,355,376,000 |
04/12/2017 | 10,900 | 0.10 ▲ | 0.93 | 11,000 | 11,050 | 10,800 | 411,320 | 4,483,388,000 |
01/12/2017 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,950 | 10,600 | 717,410 | 7,748,028,000 |
30/11/2017 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,800 | 10,550 | 504,160 | 5,344,096,000 |
29/11/2017 | 10,650 | 0.20 ▲ | 1.91 | 10,450 | 10,750 | 10,400 | 609,250 | 6,488,512,500 |
28/11/2017 | 10,450 | -0.25 ▼ | -2.34 | 10,700 | 10,750 | 10,450 | 464,400 | 4,852,980,000 |
27/11/2017 | 10,700 | 0.55 ▲ | 5.42 | 10,400 | 10,800 | 10,250 | 840,560 | 8,993,992,000 |
24/11/2017 | 10,150 | 0.25 ▲ | 2.53 | 9,990 | 10,250 | 9,900 | 461,090 | 4,680,063,500 |
23/11/2017 | 9,900 | 0.05 ▲ | 0.51 | 9,980 | 9,990 | 9,860 | 432,170 | 4,278,483,000 |
22/11/2017 | 9,850 | -0.05 ▼ | -0.51 | 9,930 | 9,990 | 9,810 | 221,890 | 2,185,616,500 |
21/11/2017 | 9,900 | 0.01 ▲ | 0.10 | 9,890 | 9,900 | 9,830 | 137,910 | 1,365,309,000 |
20/11/2017 | 9,890 | 0.00 ■■ | 0.00 | 9,890 | 9,970 | 9,870 | 144,630 | 1,430,390,700 |
17/11/2017 | 9,890 | 0.06 ▲ | 0.61 | 9,830 | 9,940 | 9,830 | 341,100 | 3,373,479,000 |
16/11/2017 | 9,830 | 0.09 ▲ | 0.92 | 9,870 | 9,920 | 9,730 | 248,520 | 2,442,951,600 |
15/11/2017 | 9,740 | -0.07 ▼ | -0.71 | 9,780 | 9,780 | 9,730 | 234,480 | 2,283,835,200 |
14/11/2017 | 9,810 | -0.04 ▼ | -0.41 | 9,850 | 9,850 | 9,800 | 201,490 | 1,976,616,900 |
13/11/2017 | 9,850 | 0.00 ■■ | 0.00 | 9,850 | 10,000 | 9,830 | 101,650 | 1,001,252,500 |
10/11/2017 | 9,850 | -0.13 ▼ | -1.30 | 9,900 | 9,980 | 9,850 | 152,360 | 1,500,746,000 |
09/11/2017 | 9,980 | 0.08 ▲ | 0.81 | 9,830 | 10,000 | 9,830 | 50,260 | 501,594,800 |
08/11/2017 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,000 | 9,900 | 59,660 | 590,634,000 |
07/11/2017 | 10,000 | 0.01 ▲ | 0.10 | 10,000 | 10,050 | 9,970 | 145,870 | 1,458,700,000 |
06/11/2017 | 9,990 | 0.04 ▲ | 0.40 | 9,950 | 10,000 | 9,950 | 84,390 | 843,056,100 |
03/11/2017 | 9,950 | -0.04 ▼ | -0.40 | 9,900 | 10,000 | 9,850 | 41,020 | 408,149,000 |
02/11/2017 | 9,990 | 0.08 ▲ | 0.81 | 10,000 | 10,000 | 9,920 | 53,300 | 532,467,000 |
01/11/2017 | 9,910 | -0.09 ▼ | -0.90 | 9,920 | 9,980 | 9,900 | 100,270 | 993,675,700 |
31/10/2017 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,900 | 27,320 | 273,200,000 |
30/10/2017 | 10,000 | -0.05 ▼ | -0.50 | 10,250 | 10,250 | 10,000 | 87,190 | 871,900,000 |
27/10/2017 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 10,050 | 44,810 | 450,340,500 |
26/10/2017 | 10,050 | -0.05 ▼ | -0.50 | 10,100 | 10,100 | 10,000 | 284,470 | 2,858,923,500 |
25/10/2017 | 10,100 | 0.05 ▲ | 0.50 | 10,200 | 10,200 | 10,050 | 124,800 | 1,260,480,000 |
24/10/2017 | 10,050 | -0.10 ▼ | -0.99 | 10,150 | 10,150 | 10,050 | 394,430 | 3,964,021,500 |
23/10/2017 | 10,150 | -0.05 ▼ | -0.49 | 10,150 | 10,200 | 10,050 | 74,420 | 755,363,000 |
20/10/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,250 | 10,250 | 10,200 | 54,630 | 557,226,000 |
19/10/2017 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,300 | 10,200 | 96,420 | 993,126,000 |
18/10/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,150 | 122,610 | 1,256,752,500 |
17/10/2017 | 10,250 | 0.10 ▲ | 0.99 | 10,300 | 10,300 | 10,150 | 25,560 | 261,990,000 |
16/10/2017 | 10,150 | -0.15 ▼ | -1.46 | 10,200 | 10,300 | 10,150 | 126,030 | 1,279,204,500 |
13/10/2017 | 10,300 | 0.05 ▲ | 0.49 | 10,200 | 10,300 | 10,200 | 113,380 | 1,167,814,000 |
12/10/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,300 | 10,200 | 12,060 | 123,615,000 |
11/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,200 | 119,450 | 1,218,390,000 |
10/10/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,150 | 10,250 | 10,150 | 13,830 | 141,066,000 |
09/10/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,250 | 10,200 | 40,730 | 415,446,000 |
06/10/2017 | 10,250 | 0.10 ▲ | 0.99 | 10,200 | 10,300 | 10,200 | 55,200 | 565,800,000 |
05/10/2017 | 10,150 | -0.10 ▼ | -0.98 | 10,200 | 10,250 | 10,150 | 52,060 | 528,409,000 |
04/10/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,150 | 82,190 | 842,447,500 |
03/10/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 124,740 | 1,278,585,000 |
02/10/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,300 | 10,350 | 10,200 | 19,900 | 203,975,000 |
29/09/2017 | 10,200 | -0.15 ▼ | -1.45 | 10,350 | 10,350 | 10,200 | 214,220 | 2,185,044,000 |
28/09/2017 | 10,350 | 0.10 ▲ | 0.98 | 10,200 | 10,350 | 10,200 | 142,900 | 1,479,015,000 |
27/09/2017 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,350 | 10,250 | 106,860 | 1,095,315,000 |
26/09/2017 | 10,300 | 0.10 ▲ | 0.98 | 10,250 | 10,350 | 10,250 | 173,170 | 1,783,651,000 |
25/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,200 | 66,300 | 676,260,000 |
22/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 10,200 | 60,150 | 613,530,000 |
21/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 133,130 | 1,357,926,000 |
20/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 63,530 | 648,006,000 |
19/09/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,300 | 10,200 | 84,160 | 858,432,000 |
18/09/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,300 | 10,200 | 95,780 | 981,745,000 |
15/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,100 | 77,160 | 787,032,000 |
14/09/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,350 | 10,350 | 10,100 | 126,720 | 1,292,544,000 |
13/09/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,300 | 10,300 | 10,100 | 168,960 | 1,731,840,000 |
12/09/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,250 | 10,200 | 34,460 | 351,492,000 |
11/09/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,200 | 125,840 | 1,289,860,000 |
08/09/2017 | 10,250 | -0.15 ▼ | -1.44 | 10,300 | 10,400 | 10,250 | 63,030 | 646,057,500 |
07/09/2017 | 10,400 | -0.05 ▼ | -0.48 | 10,450 | 10,500 | 10,400 | 67,870 | 705,848,000 |
06/09/2017 | 10,450 | 0.20 ▲ | 1.95 | 10,250 | 10,550 | 10,200 | 311,020 | 3,250,159,000 |
05/09/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,150 | 10,250 | 10,150 | 146,740 | 1,504,085,000 |
01/09/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,100 | 38,060 | 388,212,000 |
31/08/2017 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,250 | 10,100 | 80,570 | 821,814,000 |
30/08/2017 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,100 | 48,820 | 493,082,000 |
29/08/2017 | 10,200 | 0.05 ▲ | 0.49 | 10,200 | 10,200 | 10,050 | 241,640 | 2,464,728,000 |
28/08/2017 | 10,150 | 0.10 ▲ | 1.00 | 10,050 | 10,250 | 10,050 | 121,840 | 1,236,676,000 |
25/08/2017 | 10,050 | -0.10 ▼ | -0.99 | 10,200 | 10,250 | 10,050 | 124,730 | 1,253,536,500 |
24/08/2017 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,000 | 496,460 | 5,039,069,000 |
23/08/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,250 | 10,300 | 10,200 | 50,120 | 511,224,000 |
22/08/2017 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,250 | 65,520 | 674,856,000 |
21/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,350 | 34,660 | 360,464,000 |
18/08/2017 | 10,400 | 0.15 ▲ | 1.46 | 10,250 | 10,400 | 10,250 | 25,270 | 262,808,000 |
17/08/2017 | 10,250 | -0.05 ▼ | -0.49 | 10,400 | 10,400 | 10,250 | 128,930 | 1,321,532,500 |
16/08/2017 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,450 | 10,300 | 105,930 | 1,091,079,000 |
15/08/2017 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,550 | 10,400 | 167,020 | 1,737,008,000 |
14/08/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,300 | 162,830 | 1,709,715,000 |
11/08/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,350 | 240,090 | 2,496,936,000 |
10/08/2017 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,650 | 10,400 | 162,630 | 1,691,352,000 |
09/08/2017 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,550 | 242,640 | 2,571,984,000 |
08/08/2017 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,850 | 10,700 | 212,490 | 2,294,892,000 |
07/08/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,900 | 10,700 | 230,210 | 2,497,778,500 |
04/08/2017 | 10,850 | -0.05 ▼ | -0.46 | 10,850 | 10,900 | 10,700 | 315,500 | 3,423,175,000 |
03/08/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,850 | 10,950 | 10,850 | 244,310 | 2,662,979,000 |
02/08/2017 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,800 | 128,060 | 1,395,854,000 |
01/08/2017 | 11,000 | 0.10 ▲ | 0.92 | 10,950 | 11,000 | 10,800 | 142,550 | 1,568,050,000 |
31/07/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,750 | 10,950 | 10,750 | 72,070 | 785,563,000 |
28/07/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,750 | 102,590 | 1,118,231,000 |
27/07/2017 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,700 | 170,110 | 1,854,199,000 |
26/07/2017 | 11,000 | 0.15 ▲ | 1.38 | 10,850 | 11,000 | 10,700 | 242,300 | 2,665,300,000 |
25/07/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,900 | 10,750 | 134,270 | 1,456,829,500 |
24/07/2017 | 10,850 | -0.25 ▼ | -2.25 | 10,850 | 11,100 | 10,750 | 77,930 | 845,540,500 |
21/07/2017 | 11,100 | -0.05 ▼ | -0.45 | 11,000 | 11,100 | 10,750 | 522,330 | 5,797,863,000 |
20/07/2017 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,200 | 10,800 | 213,900 | 2,384,985,000 |
19/07/2017 | 11,200 | -0.10 ▼ | -0.88 | 11,200 | 11,200 | 11,000 | 129,880 | 1,454,656,000 |
18/07/2017 | 11,300 | -0.90 ▼ | -7.38 | 11,000 | 11,400 | 11,000 | 249,790 | 2,822,627,000 |
17/07/2017 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,350 | 11,900 | 466,150 | 5,687,030,000 |
14/07/2017 | 12,200 | -0.15 ▼ | -1.21 | 12,300 | 12,350 | 12,150 | 230,900 | 2,816,980,000 |
13/07/2017 | 12,350 | -0.10 ▼ | -0.80 | 12,450 | 12,450 | 12,200 | 273,010 | 3,371,673,500 |
12/07/2017 | 12,450 | 0.05 ▲ | 0.40 | 12,400 | 12,550 | 12,250 | 97,410 | 1,212,754,500 |
11/07/2017 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,450 | 12,200 | 379,670 | 4,707,908,000 |
10/07/2017 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,550 | 12,100 | 684,590 | 8,488,916,000 |
07/07/2017 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,600 | 12,300 | 558,680 | 6,983,500,000 |
06/07/2017 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,450 | 12,300 | 362,280 | 4,492,272,000 |
05/07/2017 | 12,400 | 0.20 ▲ | 1.64 | 12,150 | 12,400 | 12,100 | 318,430 | 3,948,532,000 |
04/07/2017 | 12,200 | -0.05 ▼ | -0.41 | 12,250 | 12,300 | 12,150 | 138,780 | 1,693,116,000 |
03/07/2017 | 12,250 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,150 | 423,670 | 5,189,957,500 |
30/06/2017 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,300 | 12,100 | 290,400 | 3,557,400,000 |
29/06/2017 | 12,250 | 0.20 ▲ | 1.66 | 12,050 | 12,250 | 11,950 | 276,920 | 3,392,270,000 |
28/06/2017 | 12,050 | 0.10 ▲ | 0.84 | 11,950 | 12,050 | 11,850 | 618,220 | 7,449,551,000 |
27/06/2017 | 11,950 | 0.05 ▲ | 0.42 | 11,900 | 12,100 | 11,800 | 250,160 | 2,989,412,000 |
26/06/2017 | 11,900 | 0.30 ▲ | 2.59 | 11,600 | 11,900 | 11,550 | 780,890 | 9,292,591,000 |
23/06/2017 | 11,600 | 0.20 ▲ | 1.75 | 11,350 | 11,600 | 11,350 | 355,860 | 4,127,976,000 |
22/06/2017 | 11,400 | -0.15 ▼ | -1.30 | 11,550 | 11,550 | 11,400 | 189,360 | 2,158,704,000 |
21/06/2017 | 11,550 | 0.05 ▲ | 0.43 | 11,450 | 11,600 | 11,400 | 275,770 | 3,185,143,500 |
20/06/2017 | 11,500 | -0.30 ▼ | -2.54 | 11,650 | 11,750 | 11,500 | 250,780 | 2,883,970,000 |
19/06/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,800 | 11,550 | 252,470 | 2,979,146,000 |
16/06/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 182,680 | 2,137,356,000 |
15/06/2017 | 11,800 | 0.15 ▲ | 1.29 | 11,500 | 11,850 | 11,400 | 490,230 | 5,784,714,000 |
14/06/2017 | 11,650 | -0.10 ▼ | -0.85 | 11,750 | 11,750 | 11,400 | 224,440 | 2,614,726,000 |
13/06/2017 | 11,750 | 0.55 ▲ | 4.91 | 11,250 | 11,750 | 11,200 | 642,350 | 7,547,612,500 |
12/06/2017 | 11,200 | 0.05 ▲ | 0.45 | 11,250 | 11,300 | 11,100 | 272,770 | 3,055,024,000 |
09/06/2017 | 11,150 | -0.10 ▼ | -0.89 | 11,200 | 11,250 | 11,150 | 139,420 | 1,554,533,000 |
08/06/2017 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,150 | 135,940 | 1,529,325,000 |
07/06/2017 | 11,250 | -0.10 ▼ | -0.88 | 11,250 | 11,350 | 11,200 | 103,970 | 1,169,662,500 |
06/06/2017 | 11,350 | 0.15 ▲ | 1.34 | 11,200 | 11,350 | 11,200 | 252,490 | 2,865,761,500 |
05/06/2017 | 11,200 | 0.00 ■■ | 0.00 | 11,100 | 11,250 | 11,050 | 123,360 | 1,381,632,000 |
02/06/2017 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,250 | 11,100 | 70,510 | 789,712,000 |
01/06/2017 | 11,150 | -0.05 ▼ | -0.45 | 11,250 | 11,300 | 11,150 | 124,230 | 1,385,164,500 |
31/05/2017 | 11,200 | -0.05 ▼ | -0.44 | 11,300 | 11,300 | 11,000 | 250,840 | 2,809,408,000 |
30/05/2017 | 11,250 | 0.05 ▲ | 0.45 | 11,300 | 11,350 | 11,200 | 141,810 | 1,595,362,500 |
29/05/2017 | 11,200 | 0.05 ▲ | 0.45 | 11,200 | 11,300 | 11,150 | 113,930 | 1,276,016,000 |
26/05/2017 | 11,150 | -0.10 ▼ | -0.89 | 11,350 | 11,400 | 11,150 | 105,160 | 1,172,534,000 |
25/05/2017 | 11,250 | 0.10 ▲ | 0.90 | 11,350 | 11,350 | 11,150 | 144,700 | 1,627,875,000 |
24/05/2017 | 11,150 | -0.10 ▼ | -0.89 | 11,400 | 11,400 | 11,150 | 219,920 | 2,452,108,000 |
23/05/2017 | 11,250 | 0.05 ▲ | 0.45 | 11,200 | 11,400 | 11,200 | 212,360 | 2,389,050,000 |
22/05/2017 | 11,200 | -0.25 ▼ | -2.18 | 11,450 | 11,550 | 11,200 | 352,410 | 3,946,992,000 |
19/05/2017 | 11,450 | 0.15 ▲ | 1.33 | 11,300 | 11,450 | 11,300 | 196,480 | 2,249,696,000 |
18/05/2017 | 11,300 | -0.10 ▼ | -0.88 | 11,300 | 11,450 | 11,300 | 225,520 | 2,548,376,000 |
17/05/2017 | 11,400 | -0.25 ▼ | -2.15 | 11,650 | 11,650 | 11,350 | 361,210 | 4,117,794,000 |
16/05/2017 | 11,650 | 0.05 ▲ | 0.43 | 11,700 | 11,900 | 11,650 | 392,210 | 4,569,246,500 |
15/05/2017 | 11,600 | 0.25 ▲ | 2.20 | 11,400 | 11,700 | 11,300 | 771,800 | 8,952,880,000 |
09/05/2017 | 11,100 | 0.15 ▲ | 1.37 | 10,900 | 11,100 | 10,900 | 491,100 | 5,451,210,000 |
08/05/2017 | 10,950 | 0.25 ▲ | 2.34 | 10,700 | 11,050 | 10,700 | 499,120 | 5,465,364,000 |
05/05/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 268,040 | 2,868,028,000 |
04/05/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,850 | 10,600 | 142,520 | 1,539,216,000 |
03/05/2017 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,950 | 10,700 | 244,680 | 2,642,544,000 |
28/04/2017 | 10,900 | 0.30 ▲ | 2.83 | 10,650 | 11,000 | 10,600 | 429,950 | 4,686,455,000 |
27/04/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,650 | 10,550 | 228,750 | 2,424,750,000 |
26/04/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,600 | 10,400 | 139,620 | 1,466,010,000 |
25/04/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,550 | 10,400 | 100,750 | 1,047,800,000 |
24/04/2017 | 10,400 | -0.10 ▼ | -0.95 | 10,450 | 10,500 | 10,400 | 50,080 | 520,832,000 |
21/04/2017 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,550 | 10,450 | 74,910 | 786,555,000 |
20/04/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,400 | 27,780 | 294,468,000 |
19/04/2017 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,400 | 47,230 | 500,638,000 |
18/04/2017 | 10,500 | 0.15 ▲ | 1.45 | 10,350 | 10,600 | 10,350 | 176,330 | 1,851,465,000 |
17/04/2017 | 10,350 | -0.25 ▼ | -2.36 | 10,550 | 10,700 | 10,300 | 151,420 | 1,567,197,000 |
14/04/2017 | 10,600 | -0.05 ▼ | -0.47 | 10,700 | 10,800 | 10,550 | 179,850 | 1,906,410,000 |
13/04/2017 | 10,650 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,650 | 98,450 | 1,048,492,500 |
12/04/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,700 | 10,800 | 10,650 | 28,140 | 302,505,000 |
11/04/2017 | 10,800 | 0.05 ▲ | 0.47 | 10,850 | 10,850 | 10,700 | 76,030 | 821,124,000 |
10/04/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,800 | 10,700 | 67,410 | 724,657,500 |
07/04/2017 | 10,750 | 0.05 ▲ | 0.47 | 10,700 | 10,750 | 10,700 | 65,220 | 701,115,000 |
05/04/2017 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,700 | 10,600 | 55,310 | 591,817,000 |
04/04/2017 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,700 | 10,550 | 64,640 | 688,416,000 |
03/04/2017 | 10,650 | -0.15 ▼ | -1.39 | 10,750 | 10,750 | 10,650 | 47,110 | 501,721,500 |
31/03/2017 | 10,800 | 0.10 ▲ | 0.93 | 10,650 | 10,800 | 10,650 | 47,890 | 517,212,000 |
30/03/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,650 | 67,090 | 717,863,000 |
29/03/2017 | 10,700 | 0.05 ▲ | 0.47 | 10,600 | 10,750 | 10,600 | 215,980 | 2,310,986,000 |
28/03/2017 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,750 | 10,650 | 131,540 | 1,400,901,000 |
27/03/2017 | 10,700 | 0.05 ▲ | 0.47 | 10,650 | 10,800 | 10,650 | 188,760 | 2,019,732,000 |
24/03/2017 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,800 | 10,600 | 99,750 | 1,062,337,500 |
23/03/2017 | 10,700 | -0.05 ▼ | -0.47 | 10,700 | 10,750 | 10,650 | 142,770 | 1,527,639,000 |
22/03/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 231,500 | 2,488,625,000 |
21/03/2017 | 10,750 | 0.05 ▲ | 0.47 | 10,800 | 10,800 | 10,700 | 88,460 | 950,945,000 |
20/03/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,850 | 10,700 | 176,160 | 1,884,912,000 |
17/03/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,650 | 96,000 | 1,027,200,000 |
16/03/2017 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,800 | 10,600 | 82,000 | 885,600,000 |
15/03/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,750 | 10,550 | 106,140 | 1,125,084,000 |
14/03/2017 | 10,600 | 0.00 ■■ | 0.00 | 10,650 | 10,700 | 10,600 | 230,050 | 2,438,530,000 |
13/03/2017 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,800 | 10,600 | 242,070 | 2,565,942,000 |
10/03/2017 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 11,050 | 10,800 | 228,620 | 2,469,096,000 |
09/03/2017 | 10,900 | 0.00 ■■ | 0.00 | 10,950 | 10,950 | 10,800 | 191,550 | 2,087,895,000 |
08/03/2017 | 10,900 | 0.05 ▲ | 0.46 | 10,900 | 10,950 | 10,900 | 187,760 | 2,046,584,000 |
07/03/2017 | 10,850 | 0.05 ▲ | 0.46 | 10,850 | 10,900 | 10,800 | 190,650 | 2,068,552,500 |
06/03/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,950 | 10,800 | 142,450 | 1,538,460,000 |
03/03/2017 | 10,800 | -0.05 ▼ | -0.46 | 10,800 | 10,900 | 10,750 | 244,470 | 2,640,276,000 |
02/03/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,950 | 10,950 | 10,750 | 170,960 | 1,854,916,000 |
01/03/2017 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 10,950 | 10,700 | 330,430 | 3,585,165,500 |
28/02/2017 | 10,900 | -0.10 ▼ | -0.91 | 10,950 | 11,200 | 10,850 | 135,330 | 1,475,097,000 |
27/02/2017 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,150 | 10,900 | 289,500 | 3,184,500,000 |
24/02/2017 | 11,000 | -0.10 ▼ | -0.90 | 11,100 | 11,150 | 10,950 | 228,010 | 2,508,110,000 |
23/02/2017 | 11,100 | -0.15 ▼ | -1.33 | 11,200 | 11,300 | 11,050 | 211,740 | 2,350,314,000 |
22/02/2017 | 11,250 | 0.40 ▲ | 3.69 | 10,950 | 11,300 | 10,950 | 809,280 | 9,104,400,000 |
21/02/2017 | 10,850 | 0.10 ▲ | 0.93 | 10,700 | 10,950 | 10,700 | 417,130 | 4,525,860,500 |
20/02/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,750 | 10,800 | 10,650 | 229,240 | 2,464,330,000 |
17/02/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,750 | 180,460 | 1,948,968,000 |
16/02/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,750 | 279,610 | 3,019,788,000 |
15/02/2017 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,950 | 10,800 | 166,490 | 1,798,092,000 |
14/02/2017 | 10,850 | 0.20 ▲ | 1.88 | 10,650 | 11,000 | 10,650 | 640,110 | 6,945,193,500 |
13/02/2017 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 10,650 | 10,600 | 292,200 | 3,111,930,000 |
10/02/2017 | 10,600 | 0.15 ▲ | 1.44 | 10,450 | 10,750 | 10,450 | 371,280 | 3,935,568,000 |
09/02/2017 | 10,450 | -0.10 ▼ | -0.95 | 10,550 | 10,600 | 10,450 | 243,190 | 2,541,335,500 |
08/02/2017 | 10,550 | 0.05 ▲ | 0.48 | 10,500 | 10,550 | 10,450 | 73,080 | 770,994,000 |
07/02/2017 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,550 | 10,400 | 185,950 | 1,952,475,000 |
06/02/2017 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,550 | 10,400 | 126,720 | 1,330,560,000 |
03/02/2017 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,350 | 45,220 | 470,288,000 |
02/02/2017 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,500 | 10,300 | 79,160 | 823,264,000 |
25/01/2017 | 10,300 | 0.05 ▲ | 0.49 | 10,400 | 10,400 | 10,250 | 316,360 | 3,258,508,000 |
24/01/2017 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,300 | 10,200 | 263,230 | 2,698,107,500 |
23/01/2017 | 10,200 | -0.05 ▼ | -0.49 | 10,300 | 10,300 | 10,200 | 138,150 | 1,409,130,000 |
20/01/2017 | 10,250 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,250 | 571,620 | 5,859,105,000 |
19/01/2017 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,350 | 10,250 | 83,510 | 855,977,500 |
18/01/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,350 | 10,250 | 76,460 | 787,538,000 |
17/01/2017 | 10,300 | -0.15 ▼ | -1.44 | 10,350 | 10,450 | 10,300 | 175,920 | 1,811,976,000 |
16/01/2017 | 10,450 | -0.25 ▼ | -2.34 | 10,600 | 10,750 | 10,400 | 175,380 | 1,832,721,000 |
13/01/2017 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 162,690 | 1,740,783,000 |
12/01/2017 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 10,800 | 10,600 | 285,020 | 3,078,216,000 |
11/01/2017 | 10,700 | 0.30 ▲ | 2.88 | 10,450 | 11,000 | 10,450 | 263,980 | 2,824,586,000 |
10/01/2017 | 10,400 | 0.05 ▲ | 0.48 | 10,400 | 10,550 | 10,350 | 158,600 | 1,649,440,000 |
09/01/2017 | 10,350 | 0.05 ▲ | 0.49 | 10,450 | 10,450 | 10,300 | 42,980 | 444,843,000 |
06/01/2017 | 10,300 | 0.05 ▲ | 0.49 | 10,350 | 10,400 | 10,250 | 82,940 | 854,282,000 |
05/01/2017 | 10,250 | -0.15 ▼ | -1.44 | 10,400 | 10,500 | 10,250 | 36,420 | 373,305,000 |
04/01/2017 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,400 | 10,300 | 232,960 | 2,422,784,000 |
03/01/2017 | 10,350 | 0.05 ▲ | 0.49 | 10,300 | 10,400 | 10,300 | 25,030 | 259,060,500 |
30/12/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,350 | 10,200 | 25,840 | 266,152,000 |
29/12/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,200 | 55,740 | 574,122,000 |
28/12/2016 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,200 | 50,300 | 513,060,000 |
27/12/2016 | 10,250 | -0.05 ▼ | -0.49 | 10,350 | 10,350 | 10,150 | 103,370 | 1,059,542,500 |
26/12/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,200 | 50,590 | 521,077,000 |
23/12/2016 | 10,200 | -0.05 ▼ | -0.49 | 10,150 | 10,300 | 10,150 | 39,520 | 403,104,000 |
22/12/2016 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,250 | 37,110 | 380,377,500 |
21/12/2016 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,350 | 10,200 | 86,220 | 883,755,000 |
20/12/2016 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,250 | 10,200 | 87,330 | 890,766,000 |
19/12/2016 | 10,250 | 0.05 ▲ | 0.49 | 10,400 | 10,400 | 10,200 | 75,050 | 769,262,500 |
16/12/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,350 | 10,350 | 10,150 | 120,270 | 1,226,754,000 |
15/12/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,100 | 186,070 | 1,879,307,000 |
14/12/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,000 | 10,200 | 10,000 | 147,040 | 1,485,104,000 |
13/12/2016 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,300 | 10,000 | 149,770 | 1,527,654,000 |
12/12/2016 | 10,250 | -0.20 ▼ | -1.91 | 10,600 | 10,600 | 10,250 | 126,990 | 1,301,647,500 |
09/12/2016 | 10,450 | -0.10 ▼ | -0.95 | 10,700 | 10,700 | 10,450 | 36,970 | 386,336,500 |
08/12/2016 | 10,550 | -0.05 ▼ | -0.47 | 10,600 | 10,600 | 10,500 | 24,590 | 259,424,500 |
07/12/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,450 | 62,380 | 661,228,000 |
06/12/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,550 | 10,600 | 10,500 | 100,770 | 1,068,162,000 |
05/12/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,750 | 10,600 | 96,350 | 1,021,310,000 |
02/12/2016 | 10,700 | -0.05 ▼ | -0.47 | 10,900 | 10,900 | 10,650 | 16,260 | 173,982,000 |
01/12/2016 | 10,750 | 0.20 ▲ | 1.90 | 10,800 | 10,950 | 10,700 | 143,590 | 1,543,592,500 |
30/11/2016 | 10,550 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 109,210 | 1,152,165,500 |
29/11/2016 | 10,550 | -0.10 ▼ | -0.94 | 10,650 | 10,650 | 10,500 | 158,200 | 1,669,010,000 |
28/11/2016 | 10,650 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,550 | 76,850 | 818,452,500 |
25/11/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,700 | 85,680 | 916,776,000 |
24/11/2016 | 10,800 | 0.05 ▲ | 0.47 | 10,750 | 10,800 | 10,750 | 78,320 | 845,856,000 |
23/11/2016 | 10,750 | -0.10 ▼ | -0.92 | 10,850 | 10,900 | 10,750 | 76,700 | 824,525,000 |
22/11/2016 | 10,850 | 0.05 ▲ | 0.46 | 10,850 | 10,900 | 10,750 | 159,800 | 1,733,830,000 |
21/11/2016 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,850 | 10,750 | 183,320 | 1,979,856,000 |
18/11/2016 | 10,850 | -0.15 ▼ | -1.36 | 11,000 | 11,000 | 10,850 | 48,580 | 527,093,000 |
17/11/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,150 | 11,150 | 10,950 | 68,370 | 752,070,000 |
16/11/2016 | 11,100 | 0.10 ▲ | 0.91 | 11,000 | 11,300 | 10,950 | 213,520 | 2,370,072,000 |
15/11/2016 | 11,000 | 0.10 ▲ | 0.92 | 10,800 | 11,050 | 10,750 | 308,350 | 3,391,850,000 |
14/11/2016 | 10,900 | 0.15 ▲ | 1.40 | 10,850 | 10,950 | 10,800 | 115,650 | 1,260,585,000 |
11/11/2016 | 10,750 | -0.15 ▼ | -1.38 | 10,800 | 11,100 | 10,750 | 106,760 | 1,147,670,000 |
10/11/2016 | 10,900 | 0.15 ▲ | 1.40 | 10,850 | 11,200 | 10,750 | 286,100 | 3,118,490,000 |
09/11/2016 | 10,750 | -0.05 ▼ | -0.46 | 10,700 | 11,100 | 10,600 | 203,070 | 2,183,002,500 |
08/11/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,850 | 10,800 | 75,940 | 820,152,000 |
07/11/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,900 | 10,650 | 85,270 | 920,916,000 |
04/11/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,850 | 10,700 | 49,890 | 533,823,000 |
03/11/2016 | 10,800 | -0.15 ▼ | -1.37 | 10,900 | 10,900 | 10,700 | 215,860 | 2,331,288,000 |
02/11/2016 | 10,950 | -0.20 ▼ | -1.79 | 11,100 | 11,150 | 10,950 | 195,400 | 2,139,630,000 |
01/11/2016 | 11,150 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,100 | 151,690 | 1,691,343,500 |
31/10/2016 | 11,150 | 0.00 ■■ | 0.00 | 11,100 | 11,250 | 11,100 | 142,120 | 1,584,638,000 |
28/10/2016 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,200 | 11,150 | 33,710 | 375,866,500 |
27/10/2016 | 11,150 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 45,480 | 507,102,000 |
26/10/2016 | 11,150 | 0.00 ■■ | 0.00 | 11,250 | 11,250 | 11,100 | 166,760 | 1,859,374,000 |
25/10/2016 | 11,150 | -0.15 ▼ | -1.33 | 11,250 | 11,300 | 11,150 | 119,590 | 1,333,428,500 |
24/10/2016 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,500 | 11,300 | 97,230 | 1,098,699,000 |
21/10/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,500 | 246,600 | 2,835,900,000 |
20/10/2016 | 11,500 | 0.10 ▲ | 0.88 | 11,350 | 11,650 | 11,350 | 502,430 | 5,777,945,000 |
19/10/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,450 | 11,450 | 11,300 | 80,890 | 922,146,000 |
18/10/2016 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,250 | 230,260 | 2,624,964,000 |
17/10/2016 | 11,400 | 0.30 ▲ | 2.70 | 11,100 | 11,500 | 11,100 | 597,560 | 6,812,184,000 |
14/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,150 | 11,250 | 11,100 | 274,300 | 3,044,730,000 |
13/10/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,050 | 254,440 | 2,824,284,000 |
12/10/2016 | 11,100 | -0.05 ▼ | -0.45 | 11,200 | 11,250 | 11,100 | 123,100 | 1,366,410,000 |
11/10/2016 | 11,150 | -0.10 ▼ | -0.89 | 11,250 | 11,250 | 11,100 | 126,660 | 1,412,259,000 |
10/10/2016 | 11,250 | 0.05 ▲ | 0.45 | 11,250 | 11,300 | 11,200 | 84,970 | 955,912,500 |
07/10/2016 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,300 | 11,150 | 303,720 | 3,401,664,000 |
06/10/2016 | 11,150 | 0.05 ▲ | 0.45 | 11,150 | 11,250 | 11,000 | 397,530 | 4,432,459,500 |
05/10/2016 | 11,100 | -0.05 ▼ | -0.45 | 11,150 | 11,400 | 11,100 | 333,210 | 3,698,631,000 |
04/10/2016 | 11,150 | -0.25 ▼ | -2.19 | 11,400 | 11,400 | 11,150 | 337,910 | 3,767,696,500 |
03/10/2016 | 11,400 | -0.15 ▼ | -1.30 | 11,550 | 11,600 | 11,350 | 227,800 | 2,596,920,000 |
30/09/2016 | 11,550 | -0.10 ▼ | -0.86 | 11,700 | 11,750 | 11,550 | 259,920 | 3,002,076,000 |
29/09/2016 | 11,650 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,600 | 440,250 | 5,128,912,500 |
28/09/2016 | 11,650 | -0.15 ▼ | -1.27 | 11,900 | 11,900 | 11,650 | 163,130 | 1,900,464,500 |
27/09/2016 | 11,800 | -0.20 ▼ | -1.67 | 11,850 | 12,100 | 11,800 | 218,120 | 2,573,816,000 |
26/09/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,400 | 131,150 | 1,639,375,000 |
23/09/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,550 | 12,400 | 328,530 | 4,106,625,000 |
22/09/2016 | 12,400 | -0.15 ▼ | -1.20 | 12,500 | 12,600 | 12,400 | 199,200 | 2,470,080,000 |
21/09/2016 | 12,550 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,500 | 131,180 | 1,646,309,000 |
20/09/2016 | 12,600 | 0.05 ▲ | 0.40 | 12,600 | 12,600 | 12,500 | 58,570 | 737,982,000 |
19/09/2016 | 12,550 | 0.05 ▲ | 0.40 | 12,550 | 12,700 | 12,500 | 228,110 | 2,862,780,500 |
16/09/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,500 | 140,950 | 1,761,875,000 |
15/09/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,400 | 140,570 | 1,757,125,000 |
14/09/2016 | 12,500 | -0.15 ▼ | -1.19 | 12,600 | 12,650 | 12,500 | 88,700 | 1,108,750,000 |
13/09/2016 | 12,650 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 114,090 | 1,443,238,500 |
12/09/2016 | 12,650 | -0.05 ▼ | -0.39 | 12,700 | 12,750 | 12,550 | 77,310 | 977,971,500 |
09/09/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,800 | 12,500 | 316,170 | 4,015,359,000 |
08/09/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 272,620 | 3,435,012,000 |
07/09/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 153,940 | 1,939,644,000 |
06/09/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 337,390 | 4,251,114,000 |
05/09/2016 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,600 | 167,320 | 2,108,232,000 |
01/09/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,500 | 86,850 | 1,102,995,000 |
31/08/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,800 | 12,600 | 141,230 | 1,793,621,000 |
30/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 132,550 | 1,670,130,000 |
29/08/2016 | 12,600 | -0.20 ▼ | -1.56 | 12,800 | 12,800 | 12,600 | 288,500 | 3,635,100,000 |
26/08/2016 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,600 | 154,730 | 1,980,544,000 |
25/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 130,130 | 1,652,651,000 |
24/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,600 | 216,600 | 2,750,820,000 |
23/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,500 | 372,150 | 4,726,305,000 |
22/08/2016 | 12,700 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,600 | 279,020 | 3,543,554,000 |
19/08/2016 | 12,800 | -0.20 ▼ | -1.54 | 13,100 | 13,200 | 12,800 | 385,240 | 4,931,072,000 |
18/08/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,900 | 217,710 | 2,830,230,000 |
17/08/2016 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,500 | 13,100 | 441,040 | 5,777,624,000 |
16/08/2016 | 13,300 | 0.60 ▲ | 4.72 | 13,000 | 13,300 | 13,000 | 1,220,930 | 16,238,369,000 |
15/08/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 201,900 | 2,564,130,000 |
12/08/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,600 | 385,130 | 4,891,151,000 |
11/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 151,130 | 1,904,238,000 |
10/08/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 122,600 | 1,544,760,000 |
09/08/2016 | 12,600 | 0.30 ▲ | 2.44 | 12,400 | 12,700 | 12,400 | 398,210 | 5,017,446,000 |
08/08/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,300 | 70,270 | 864,321,000 |
05/08/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,300 | 329,700 | 4,088,280,000 |
04/08/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,600 | 12,400 | 184,940 | 2,293,256,000 |
03/08/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,400 | 196,270 | 2,453,375,000 |
02/08/2016 | 12,500 | -0.30 ▼ | -2.34 | 12,700 | 12,700 | 12,400 | 919,930 | 11,499,125,000 |
01/08/2016 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 13,000 | 12,800 | 224,500 | 2,873,600,000 |
29/07/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,100 | 12,900 | 358,850 | 4,665,050,000 |
28/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 202,470 | 2,652,357,000 |
27/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 327,280 | 4,287,368,000 |
26/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,000 | 359,660 | 4,711,546,000 |
25/07/2016 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,200 | 13,000 | 446,810 | 5,853,211,000 |
22/07/2016 | 13,300 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,000 | 516,900 | 6,874,770,000 |
21/07/2016 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,500 | 13,300 | 161,920 | 2,153,536,000 |
20/07/2016 | 13,400 | 0.30 ▲ | 2.29 | 13,200 | 13,600 | 13,100 | 1,375,190 | 18,427,546,000 |
19/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,000 | 446,590 | 5,850,329,000 |
18/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,000 | 110,680 | 1,449,908,000 |
15/07/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,000 | 167,880 | 2,199,228,000 |
14/07/2016 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,300 | 13,100 | 445,920 | 5,841,552,000 |
13/07/2016 | 13,300 | 0.20 ▲ | 1.53 | 13,100 | 13,300 | 13,100 | 304,550 | 4,050,515,000 |
12/07/2016 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,200 | 12,900 | 169,670 | 2,222,677,000 |
11/07/2016 | 13,000 | -0.30 ▼ | -2.26 | 13,200 | 13,400 | 13,000 | 209,410 | 2,722,330,000 |
08/07/2016 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,500 | 13,100 | 554,110 | 7,369,663,000 |
07/07/2016 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,400 | 13,200 | 834,160 | 11,094,328,000 |
06/07/2016 | 13,200 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,100 | 528,900 | 6,981,480,000 |
05/07/2016 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,300 | 13,100 | 411,300 | 5,470,290,000 |
04/07/2016 | 13,200 | 0.20 ▲ | 1.54 | 13,100 | 13,200 | 13,100 | 227,110 | 2,997,852,000 |
01/07/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 255,390 | 3,320,070,000 |
30/06/2016 | 13,000 | -0.20 ▼ | -1.52 | 13,300 | 13,300 | 13,000 | 373,440 | 4,854,720,000 |
29/06/2016 | 13,200 | 0.40 ▲ | 3.12 | 12,800 | 13,200 | 12,700 | 560,820 | 7,402,824,000 |
28/06/2016 | 12,800 | 0.10 ▲ | 0.79 | 12,500 | 12,800 | 12,500 | 161,290 | 2,064,512,000 |
27/06/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,500 | 12,800 | 12,500 | 454,430 | 5,771,261,000 |
24/06/2016 | 12,700 | -0.50 ▼ | -3.79 | 13,100 | 13,200 | 12,300 | 1,299,220 | 16,500,094,000 |
23/06/2016 | 13,200 | -0.20 ▼ | -1.49 | 13,500 | 13,500 | 13,200 | 632,520 | 8,349,264,000 |
22/06/2016 | 13,400 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,300 | 504,610 | 6,761,774,000 |
21/06/2016 | 13,400 | 0.40 ▲ | 3.08 | 13,000 | 13,600 | 13,000 | 1,052,680 | 14,105,912,000 |
20/06/2016 | 13,000 | 0.10 ▲ | 0.78 | 13,100 | 13,200 | 13,000 | 268,910 | 3,495,830,000 |
17/06/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,000 | 12,800 | 276,830 | 3,571,107,000 |
16/06/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 13,000 | 416,560 | 5,415,280,000 |
15/06/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,900 | 199,610 | 2,594,930,000 |
14/06/2016 | 13,100 | 0.10 ▲ | 0.77 | 12,900 | 13,200 | 12,900 | 442,700 | 5,799,370,000 |
13/06/2016 | 13,000 | -0.60 ▼ | -4.41 | 13,300 | 13,400 | 12,900 | 1,025,110 | 13,326,430,000 |
10/06/2016 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,700 | 13,500 | 526,210 | 7,156,456,000 |
09/06/2016 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,700 | 13,400 | 825,260 | 11,306,062,000 |
08/06/2016 | 13,500 | 0.80 ▲ | 6.30 | 12,900 | 13,500 | 12,900 | 1,885,710 | 25,457,085,000 |
07/06/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,700 | 12,500 | 484,370 | 6,151,499,000 |
06/06/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,500 | 107,660 | 1,345,750,000 |
03/06/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,700 | 12,500 | 389,150 | 4,903,290,000 |
02/06/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 12,400 | 177,890 | 2,223,625,000 |
01/06/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,400 | 79,330 | 991,625,000 |
31/05/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 133,200 | 1,665,000,000 |
30/05/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,500 | 12,400 | 202,810 | 2,535,125,000 |
27/05/2016 | 12,400 | -0.20 ▼ | -1.59 | 12,500 | 12,600 | 12,400 | 457,710 | 5,675,604,000 |
26/05/2016 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,900 | 12,600 | 142,240 | 1,792,224,000 |
25/05/2016 | 12,800 | 0.20 ▲ | 1.59 | 12,600 | 13,000 | 12,600 | 774,960 | 9,919,488,000 |
24/05/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,700 | 12,200 | 518,200 | 6,529,320,000 |
23/05/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,400 | 85,470 | 1,068,375,000 |
20/05/2016 | 12,500 | -0.20 ▼ | -1.57 | 12,700 | 12,700 | 12,500 | 219,070 | 2,738,375,000 |
19/05/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,800 | 12,400 | 403,090 | 5,119,243,000 |
18/05/2016 | 13,100 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,900 | 312,910 | 4,099,121,000 |
17/05/2016 | 13,100 | 0.20 ▲ | 1.55 | 13,000 | 13,100 | 12,900 | 496,910 | 6,509,521,000 |
16/05/2016 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 472,930 | 6,100,797,000 |
13/05/2016 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,700 | 128,130 | 1,640,064,000 |
12/05/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,800 | 83,140 | 1,072,506,000 |
11/05/2016 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 463,690 | 5,981,601,000 |
10/05/2016 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,700 | 307,650 | 3,937,920,000 |
09/05/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,100 | 12,900 | 302,750 | 3,905,475,000 |
06/05/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 197,070 | 2,561,910,000 |
05/05/2016 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,200 | 13,000 | 471,190 | 6,125,470,000 |
04/05/2016 | 12,900 | 0.20 ▲ | 1.57 | 12,700 | 13,000 | 12,700 | 535,510 | 6,908,079,000 |
29/04/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,600 | 166,560 | 2,115,312,000 |
28/04/2016 | 12,600 | -0.10 ▼ | -0.79 | 12,800 | 12,900 | 12,500 | 438,080 | 5,519,808,000 |
27/04/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,700 | 12,700 | 12,500 | 104,360 | 1,325,372,000 |
26/04/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,500 | 137,210 | 1,715,125,000 |
25/04/2016 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,800 | 12,600 | 228,120 | 2,874,312,000 |
22/04/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 269,490 | 3,422,523,000 |
21/04/2016 | 12,700 | 0.20 ▲ | 1.60 | 12,600 | 12,800 | 12,600 | 131,900 | 1,675,130,000 |
20/04/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,600 | 12,400 | 205,090 | 2,563,625,000 |
19/04/2016 | 12,400 | -0.30 ▼ | -2.36 | 12,600 | 12,700 | 12,400 | 131,610 | 1,631,964,000 |
15/04/2016 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,700 | 185,960 | 2,361,692,000 |
14/04/2016 | 12,800 | 0.20 ▲ | 1.59 | 12,800 | 12,900 | 12,600 | 172,280 | 2,205,184,000 |
13/04/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 198,190 | 2,497,194,000 |
12/04/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,500 | 120,410 | 1,517,166,000 |
11/04/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 186,860 | 2,335,750,000 |
08/04/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,300 | 108,720 | 1,359,000,000 |
07/04/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,800 | 12,400 | 78,110 | 968,564,000 |
06/04/2016 | 12,500 | 0.20 ▲ | 1.63 | 12,400 | 12,500 | 12,300 | 49,660 | 620,750,000 |
05/04/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,200 | 12,500 | 12,200 | 95,340 | 1,172,682,000 |
04/04/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,200 | 214,420 | 2,637,366,000 |
01/04/2016 | 12,300 | -0.60 ▼ | -4.65 | 12,800 | 12,800 | 12,300 | 291,410 | 3,584,343,000 |
31/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 262,780 | 3,389,862,000 |
30/03/2016 | 12,900 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 12,900 | 166,010 | 2,141,529,000 |
29/03/2016 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,400 | 12,800 | 569,600 | 7,461,760,000 |
28/03/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 166,780 | 2,168,140,000 |
25/03/2016 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,200 | 12,900 | 200,200 | 2,602,600,000 |
24/03/2016 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 13,000 | 193,960 | 2,560,272,000 |
23/03/2016 | 13,100 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,000 | 204,190 | 2,674,889,000 |
22/03/2016 | 13,200 | 0.30 ▲ | 2.33 | 12,900 | 13,400 | 12,800 | 777,030 | 10,256,796,000 |
21/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,800 | 280,950 | 3,624,255,000 |
18/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 188,780 | 2,435,262,000 |
17/03/2016 | 12,900 | 0.10 ▲ | 0.78 | 13,000 | 13,100 | 12,800 | 270,300 | 3,486,870,000 |
16/03/2016 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,700 | 223,190 | 2,856,832,000 |
15/03/2016 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,800 | 147,450 | 1,887,360,000 |
14/03/2016 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,100 | 12,900 | 261,440 | 3,398,720,000 |
11/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 141,420 | 1,824,318,000 |
10/03/2016 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,800 | 107,220 | 1,383,138,000 |
09/03/2016 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,800 | 82,450 | 1,055,360,000 |
08/03/2016 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,300 | 12,900 | 180,120 | 2,341,560,000 |
07/03/2016 | 13,200 | 0.30 ▲ | 2.33 | 13,000 | 13,400 | 12,900 | 617,820 | 8,155,224,000 |
04/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 146,270 | 1,886,883,000 |
03/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,800 | 72,530 | 935,637,000 |
02/03/2016 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 215,880 | 2,784,852,000 |
01/03/2016 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,100 | 12,900 | 112,100 | 1,446,090,000 |
29/02/2016 | 13,000 | 0.10 ▲ | 0.78 | 13,100 | 13,100 | 12,800 | 111,910 | 1,454,830,000 |
26/02/2016 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 125,170 | 1,614,693,000 |
25/02/2016 | 12,900 | -0.20 ▼ | -1.53 | 13,100 | 13,300 | 12,900 | 148,300 | 1,913,070,000 |
24/02/2016 | 13,100 | -0.20 ▼ | -1.50 | 13,200 | 13,300 | 13,000 | 113,750 | 1,490,125,000 |
23/02/2016 | 13,300 | 0.40 ▲ | 3.10 | 12,900 | 13,400 | 12,900 | 446,200 | 5,934,460,000 |
22/02/2016 | 12,900 | 0.20 ▲ | 1.57 | 12,700 | 12,900 | 12,700 | 261,250 | 3,370,125,000 |
19/02/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 106,420 | 1,351,534,000 |
18/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 85,870 | 1,081,962,000 |
17/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 296,260 | 3,732,876,000 |
16/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,500 | 143,320 | 1,805,832,000 |
15/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,300 | 25,120 | 316,512,000 |
05/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 35,030 | 441,378,000 |
04/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,600 | 61,080 | 769,608,000 |
03/02/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,300 | 12,600 | 12,200 | 79,440 | 1,000,944,000 |
02/02/2016 | 12,600 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,400 | 80,060 | 1,008,756,000 |
01/02/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,900 | 12,600 | 290,140 | 3,684,778,000 |
29/01/2016 | 12,600 | 0.30 ▲ | 2.44 | 12,500 | 12,700 | 12,400 | 195,840 | 2,467,584,000 |
28/01/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,600 | 12,600 | 12,200 | 135,740 | 1,669,602,000 |
27/01/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,600 | 12,700 | 12,400 | 90,410 | 1,121,084,000 |
26/01/2016 | 12,300 | -0.40 ▼ | -3.15 | 12,200 | 12,800 | 12,100 | 66,610 | 819,303,000 |
25/01/2016 | 12,700 | 0.70 ▲ | 5.83 | 12,000 | 12,800 | 12,000 | 289,770 | 3,680,079,000 |
22/01/2016 | 12,000 | 0.30 ▲ | 2.56 | 11,800 | 12,000 | 11,500 | 312,470 | 3,749,640,000 |
21/01/2016 | 11,700 | -0.30 ▼ | -2.50 | 12,000 | 12,000 | 11,500 | 104,250 | 1,219,725,000 |
20/01/2016 | 12,000 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 160,840 | 1,930,080,000 |
19/01/2016 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 11,800 | 81,560 | 978,720,000 |
18/01/2016 | 11,900 | -0.60 ▼ | -4.80 | 12,200 | 12,200 | 11,700 | 493,620 | 5,874,078,000 |
15/01/2016 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,300 | 131,460 | 1,643,250,000 |
14/01/2016 | 12,500 | -0.20 ▼ | -1.57 | 12,600 | 12,700 | 12,400 | 122,960 | 1,537,000,000 |
13/01/2016 | 12,700 | 0.30 ▲ | 2.42 | 12,400 | 12,700 | 12,400 | 133,300 | 1,692,910,000 |
12/01/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,500 | 12,500 | 12,100 | 152,750 | 1,894,100,000 |
11/01/2016 | 12,300 | -0.30 ▼ | -2.38 | 12,600 | 12,700 | 12,300 | 276,560 | 3,401,688,000 |
08/01/2016 | 12,600 | -0.40 ▼ | -3.08 | 12,900 | 12,900 | 12,600 | 389,740 | 4,910,724,000 |
07/01/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 12,700 | 157,410 | 2,046,330,000 |
06/01/2016 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,300 | 13,000 | 73,790 | 966,649,000 |
05/01/2016 | 13,000 | -0.20 ▼ | -1.52 | 13,100 | 13,200 | 13,000 | 141,810 | 1,843,530,000 |
04/01/2016 | 13,200 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,100 | 69,590 | 918,588,000 |
31/12/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,300 | 82,560 | 1,098,048,000 |
30/12/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 13,100 | 167,870 | 2,232,671,000 |
29/12/2015 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 13,000 | 244,250 | 3,224,100,000 |
28/12/2015 | 13,000 | -0.30 ▼ | -2.26 | 13,200 | 13,300 | 13,000 | 161,750 | 2,102,750,000 |
25/12/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,300 | 13,100 | 73,550 | 978,215,000 |
24/12/2015 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,100 | 84,770 | 1,118,964,000 |
23/12/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,000 | 111,520 | 1,472,064,000 |
22/12/2015 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,400 | 13,100 | 144,420 | 1,891,902,000 |
21/12/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,400 | 13,000 | 170,110 | 2,245,452,000 |
18/12/2015 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,300 | 129,200 | 1,731,280,000 |
17/12/2015 | 13,400 | -0.30 ▼ | -2.19 | 13,700 | 13,700 | 13,300 | 330,320 | 4,426,288,000 |
16/12/2015 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,800 | 13,500 | 84,090 | 1,152,033,000 |
15/12/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,600 | 13,400 | 54,450 | 735,075,000 |
14/12/2015 | 13,400 | -0.30 ▼ | -2.19 | 13,700 | 13,800 | 13,400 | 110,170 | 1,476,278,000 |
11/12/2015 | 13,700 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,500 | 239,780 | 3,284,986,000 |
10/12/2015 | 13,800 | -0.30 ▼ | -2.13 | 14,100 | 14,100 | 13,800 | 106,640 | 1,471,632,000 |
09/12/2015 | 14,100 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 14,100 | 42,800 | 603,480,000 |
08/12/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,000 | 73,730 | 1,054,339,000 |
07/12/2015 | 14,400 | -0.30 ▼ | -2.04 | 14,700 | 14,700 | 14,400 | 76,590 | 1,102,896,000 |
04/12/2015 | 14,700 | -0.20 ▼ | -1.34 | 14,800 | 14,900 | 14,700 | 77,630 | 1,141,161,000 |
03/12/2015 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,700 | 25,410 | 378,609,000 |
02/12/2015 | 14,900 | 0.10 ▲ | 0.68 | 14,800 | 14,900 | 14,700 | 53,130 | 791,637,000 |
01/12/2015 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 41,130 | 608,724,000 |
30/11/2015 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,000 | 14,800 | 117,050 | 1,732,340,000 |
27/11/2015 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 375,840 | 5,637,600,000 |
26/11/2015 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,800 | 265,450 | 3,981,750,000 |
25/11/2015 | 14,800 | -0.20 ▼ | -1.33 | 14,900 | 15,000 | 14,800 | 352,230 | 5,213,004,000 |
24/11/2015 | 15,000 | -0.10 ▼ | -0.66 | 15,000 | 15,000 | 14,900 | 116,220 | 1,743,300,000 |
23/11/2015 | 15,100 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,900 | 364,360 | 5,501,836,000 |
20/11/2015 | 15,100 | 0.20 ▲ | 1.34 | 14,900 | 15,100 | 14,900 | 129,290 | 1,952,279,000 |
19/11/2015 | 14,900 | -0.30 ▼ | -1.97 | 15,000 | 15,100 | 14,900 | 332,930 | 4,960,657,000 |
18/11/2015 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,000 | 236,810 | 3,599,512,000 |
17/11/2015 | 15,200 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,100 | 268,060 | 4,074,512,000 |
16/11/2015 | 15,200 | 0.20 ▲ | 1.33 | 14,900 | 15,400 | 14,900 | 428,780 | 6,517,456,000 |
13/11/2015 | 15,000 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,900 | 403,000 | 6,045,000,000 |
12/11/2015 | 15,000 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 14,800 | 194,790 | 2,921,850,000 |
11/11/2015 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,100 | 14,900 | 78,320 | 1,182,632,000 |
10/11/2015 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,100 | 15,000 | 122,670 | 1,840,050,000 |
09/11/2015 | 14,900 | -0.30 ▼ | -1.97 | 15,100 | 15,200 | 14,900 | 408,590 | 6,087,991,000 |
06/11/2015 | 15,200 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,100 | 245,370 | 3,729,624,000 |
05/11/2015 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 15,200 | 264,430 | 4,045,779,000 |
04/11/2015 | 15,400 | -0.10 ▼ | -0.65 | 15,600 | 15,700 | 15,400 | 225,160 | 3,467,464,000 |
03/11/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 155,940 | 2,417,070,000 |
02/11/2015 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,700 | 15,400 | 137,380 | 2,129,390,000 |
30/10/2015 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,600 | 161,460 | 2,518,776,000 |
29/10/2015 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 172,710 | 2,711,547,000 |
28/10/2015 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 112,050 | 1,759,185,000 |
27/10/2015 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,600 | 65,600 | 1,029,920,000 |
26/10/2015 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 15,900 | 15,700 | 304,690 | 4,783,633,000 |
23/10/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 15,600 | 283,570 | 4,423,692,000 |
22/10/2015 | 15,800 | 0.20 ▲ | 1.28 | 15,600 | 15,800 | 15,600 | 90,900 | 1,436,220,000 |
21/10/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,600 | 144,390 | 2,252,484,000 |
20/10/2015 | 15,600 | -0.30 ▼ | -1.89 | 15,800 | 15,900 | 15,600 | 275,070 | 4,291,092,000 |
19/10/2015 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,800 | 268,150 | 4,263,585,000 |
16/10/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,900 | 329,590 | 5,273,440,000 |
15/10/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,900 | 106,750 | 1,708,000,000 |
14/10/2015 | 16,000 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 15,900 | 117,630 | 1,882,080,000 |
13/10/2015 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,000 | 359,120 | 5,817,744,000 |
12/10/2015 | 16,200 | -0.10 ▼ | -0.61 | 16,300 | 16,300 | 16,000 | 245,860 | 3,982,932,000 |
09/10/2015 | 16,300 | 0.20 ▲ | 1.24 | 16,200 | 16,400 | 16,100 | 268,390 | 4,374,757,000 |
08/10/2015 | 16,100 | -0.20 ▼ | -1.23 | 16,300 | 16,400 | 16,100 | 476,460 | 7,671,006,000 |
07/10/2015 | 16,300 | -0.10 ▼ | -0.61 | 16,600 | 16,700 | 16,300 | 249,460 | 4,066,198,000 |
06/10/2015 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,500 | 16,300 | 288,860 | 4,737,304,000 |
05/10/2015 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,300 | 15,900 | 542,290 | 8,785,098,000 |
02/10/2015 | 15,900 | 0.30 ▲ | 1.92 | 15,600 | 16,000 | 15,600 | 355,470 | 5,651,973,000 |
01/10/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,600 | 79,040 | 1,233,024,000 |
30/09/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 15,600 | 44,470 | 693,732,000 |
29/09/2015 | 15,800 | -0.10 ▼ | -0.63 | 15,700 | 15,900 | 15,600 | 140,490 | 2,219,742,000 |
28/09/2015 | 15,900 | -0.10 ▼ | -0.62 | 15,800 | 15,900 | 15,700 | 161,570 | 2,568,963,000 |
25/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,800 | 81,000 | 1,296,000,000 |
24/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 204,040 | 3,264,640,000 |
23/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,800 | 120,410 | 1,926,560,000 |
22/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,800 | 130,660 | 2,090,560,000 |
21/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 50,460 | 807,360,000 |
18/09/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,900 | 291,740 | 4,667,840,000 |
17/09/2015 | 16,000 | 0.40 ▲ | 2.56 | 15,600 | 16,000 | 15,600 | 506,530 | 8,104,480,000 |
16/09/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,400 | 202,780 | 3,163,368,000 |
15/09/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 107,480 | 1,676,688,000 |
14/09/2015 | 15,600 | -0.10 ▼ | -0.64 | 15,500 | 15,700 | 15,400 | 52,340 | 816,504,000 |
11/09/2015 | 15,700 | -0.10 ▼ | -0.63 | 15,700 | 15,800 | 15,600 | 142,910 | 2,243,687,000 |
10/09/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,600 | 59,170 | 934,886,000 |
09/09/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,700 | 81,030 | 1,280,274,000 |
08/09/2015 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 125,730 | 1,986,534,000 |
07/09/2015 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 15,800 | 15,500 | 60,460 | 949,222,000 |
04/09/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,700 | 15,900 | 15,700 | 222,980 | 3,523,084,000 |
03/09/2015 | 15,800 | 0.20 ▲ | 1.28 | 15,500 | 15,800 | 15,400 | 378,930 | 5,987,094,000 |
01/09/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,500 | 146,680 | 2,288,208,000 |
31/08/2015 | 15,600 | -0.30 ▼ | -1.89 | 15,800 | 15,800 | 15,600 | 152,080 | 2,372,448,000 |
28/08/2015 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 16,100 | 15,700 | 321,360 | 5,109,624,000 |
27/08/2015 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 16,000 | 15,700 | 232,250 | 3,669,550,000 |
26/08/2015 | 15,700 | 0.60 ▲ | 3.97 | 15,100 | 15,900 | 15,100 | 523,200 | 8,214,240,000 |
25/08/2015 | 15,100 | 0.00 ■■ | 0.00 | 14,600 | 15,600 | 14,600 | 614,620 | 9,280,762,000 |
24/08/2015 | 15,100 | -1.10 ▼ | -6.79 | 16,000 | 16,000 | 15,100 | 922,390 | 13,928,089,000 |
21/08/2015 | 16,200 | 0.00 ■■ | 0.00 | 16,000 | 16,200 | 15,600 | 798,150 | 12,930,030,000 |
20/08/2015 | 16,200 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,100 | 343,440 | 5,563,728,000 |
19/08/2015 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 16,200 | 536,960 | 8,752,448,000 |
18/08/2015 | 16,400 | 0.50 ▲ | 3.14 | 15,900 | 16,500 | 15,900 | 594,260 | 9,745,864,000 |
17/08/2015 | 15,900 | -0.40 ▼ | -2.45 | 16,200 | 16,400 | 15,800 | 377,990 | 6,010,041,000 |
14/08/2015 | 16,300 |