
Petrolimex Gas Corporation - JSC
Mã CK: PGC 17.50 ▼ -0.45 (-2.57%) (cập nhật 23:45 16/04/2021)
Đang giao dịch
PGC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
16/04/2021 | 17,500 | -0.45 ▼ | -2.57 | 17,950 | 17,900 | 17,400 | 4,870 | 85,225,000 |
15/04/2021 | 17,950 | -0.15 ▼ | -0.84 | 17,950 | 18,200 | 17,800 | 6,450 | 115,777,500 |
14/04/2021 | 17,950 | -0.05 ▼ | -0.28 | 18,000 | 18,000 | 17,800 | 3,820 | 68,569,000 |
13/04/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,350 | 17,900 | 7,470 | 134,460,000 |
12/04/2021 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,100 | 3,460 | 62,972,000 |
09/04/2021 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,100 | 2,660 | 48,678,000 |
08/04/2021 | 18,200 | -0.10 ▼ | -0.55 | 18,200 | 18,200 | 18,100 | 3,480 | 63,336,000 |
07/04/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,600 | 18,100 | 3,000 | 54,600,000 |
06/04/2021 | 18,100 | -0.30 ▼ | -1.66 | 18,400 | 18,400 | 18,100 | 1,880 | 34,028,000 |
05/04/2021 | 18,400 | -0.05 ▼ | -0.27 | 18,450 | 18,700 | 18,300 | 2,610 | 48,024,000 |
02/04/2021 | 18,450 | 0.15 ▲ | 0.81 | 18,300 | 18,650 | 18,450 | 4,100 | 75,645,000 |
01/04/2021 | 18,300 | -0.05 ▼ | -0.27 | 18,350 | 18,350 | 17,500 | 4,880 | 89,304,000 |
31/03/2021 | 18,350 | 0.10 ▲ | 0.54 | 18,250 | 18,350 | 18,100 | 2,300 | 42,205,000 |
30/03/2021 | 18,250 | -0.20 ▼ | -1.10 | 18,450 | 18,900 | 18,250 | 4,240 | 77,380,000 |
29/03/2021 | 18,450 | 0.55 ▲ | 2.98 | 17,900 | 18,450 | 17,900 | 3,930 | 72,508,500 |
26/03/2021 | 17,900 | -0.30 ▼ | -1.68 | 18,200 | 18,100 | 17,600 | 2,810 | 50,299,000 |
25/03/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,200 | 18,500 | 18,000 | 3,990 | 72,618,000 |
24/03/2021 | 18,200 | -0.40 ▼ | -2.20 | 18,600 | 18,400 | 18,200 | 2,650 | 48,230,000 |
23/03/2021 | 18,600 | -0.10 ▼ | -0.54 | 18,600 | 18,800 | 18,450 | 6,120 | 113,832,000 |
22/03/2021 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,750 | 18,600 | 3,420 | 63,612,000 |
19/03/2021 | 18,700 | -0.25 ▼ | -1.34 | 18,950 | 18,850 | 18,550 | 8,670 | 162,129,000 |
18/03/2021 | 18,950 | -0.05 ▼ | -0.26 | 19,000 | 19,000 | 18,700 | 5,760 | 109,152,000 |
17/03/2021 | 19,000 | -0.05 ▼ | -0.26 | 19,000 | 19,100 | 18,900 | 4,510 | 85,690,000 |
16/03/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,200 | 18,900 | 8,110 | 154,090,000 |
15/03/2021 | 19,100 | 0.05 ▲ | 0.26 | 19,050 | 19,500 | 18,950 | 7,810 | 149,171,000 |
12/03/2021 | 19,050 | -0.05 ▼ | -0.26 | 19,100 | 19,200 | 18,900 | 8,600 | 163,830,000 |
11/03/2021 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 20,000 | 19,100 | 11,570 | 220,987,000 |
10/03/2021 | 19,600 | -0.65 ▼ | -3.32 | 20,250 | 19,750 | 18,850 | 12,520 | 245,392,000 |
09/03/2021 | 20,250 | 0.10 ▲ | 0.49 | 20,150 | 21,000 | 20,200 | 15,410 | 312,052,500 |
08/03/2021 | 20,150 | 1.30 ▲ | 6.45 | 18,850 | 20,150 | 19,500 | 24,820 | 500,123,000 |
05/03/2021 | 18,850 | 1.20 ▲ | 6.37 | 17,650 | 18,850 | 17,700 | 25,740 | 485,199,000 |
04/03/2021 | 17,650 | -0.05 ▼ | -0.28 | 17,650 | 17,900 | 17,600 | 7,680 | 135,552,000 |
03/03/2021 | 17,650 | 0.05 ▲ | 0.28 | 17,600 | 17,900 | 17,550 | 6,420 | 113,313,000 |
02/03/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,600 | 10,830 | 190,608,000 |
01/03/2021 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,900 | 17,550 | 9,420 | 167,676,000 |
26/02/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,000 | 6,580 | 115,808,000 |
25/02/2021 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 18,000 | 17,550 | 9,690 | 172,482,000 |
24/02/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,300 | 9,540 | 167,904,000 |
23/02/2021 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,500 | 17,800 | 12,070 | 217,260,000 |
22/02/2021 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 18,000 | 17,500 | 10,930 | 193,461,000 |
19/02/2021 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,300 | 17,700 | 18,020 | 326,162,000 |
18/02/2021 | 18,000 | 1.10 ▲ | 6.11 | 16,900 | 18,050 | 16,850 | 30,540 | 549,720,000 |
17/02/2021 | 16,900 | 0.20 ▲ | 1.18 | 16,700 | 17,400 | 16,700 | 10,130 | 171,197,000 |
10/02/2021 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,950 | 16,600 | 3,370 | 56,279,000 |
09/02/2021 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,950 | 16,600 | 3,370 | 56,279,000 |
08/02/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,450 | 16,600 | 2,500 | 42,000,000 |
05/02/2021 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,200 | 17,000 | 11,600 | 197,200,000 |
05/01/2021 | 20,750 | 0.55 ▲ | 2.65 | 20,200 | 20,750 | 20,200 | 560 | 11,620,000 |
04/01/2021 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 21,400 | 19,500 | 840 | 16,968,000 |
01/01/2021 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 20,000 | 20,800 | 416,000,000 |
31/12/2020 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 20,000 | 20,800 | 416,000,000 |
30/12/2020 | 20,200 | -0.05 ▼ | -0.25 | 20,250 | 20,250 | 19,800 | 19,360 | 391,072,000 |
29/12/2020 | 20,250 | 0.00 ■■ | 0.00 | 20,250 | 20,250 | 20,100 | 268 | 5,427,000 |
28/12/2020 | 20,250 | 0.00 ■■ | 0.00 | 20,250 | 20,450 | 20,250 | 667 | 13,506,750 |
27/12/2020 | 20,250 | -0.10 ▼ | -0.49 | 20,300 | 20,300 | 20,200 | 1,105 | 22,376,250 |
25/12/2020 | 20,250 | -0.10 ▼ | -0.49 | 20,300 | 20,300 | 20,200 | 1,105 | 22,376,250 |
24/12/2020 | 20,300 | -0.30 ▼ | -1.48 | 20,650 | 20,800 | 19,300 | 810 | 16,443,000 |
23/12/2020 | 20,650 | -0.20 ▼ | -0.97 | 20,800 | 20,950 | 20,600 | 398 | 8,218,700 |
22/12/2020 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,000 | 19,950 | 2,290 | 47,632,000 |
21/12/2020 | 20,900 | -0.30 ▼ | -1.44 | 21,150 | 21,150 | 20,900 | 730 | 15,257,000 |
20/12/2020 | 21,150 | -0.20 ▼ | -0.95 | 21,300 | 21,300 | 21,100 | 884 | 18,696,600 |
18/12/2020 | 21,150 | -0.20 ▼ | -0.95 | 21,300 | 21,300 | 21,100 | 884 | 18,696,600 |
17/12/2020 | 21,300 | -0.10 ▼ | -0.47 | 21,450 | 21,900 | 21,300 | 779 | 16,592,700 |
16/12/2020 | 21,450 | -0.20 ▼ | -0.93 | 21,600 | 21,500 | 21,300 | 508 | 10,896,600 |
15/12/2020 | 21,600 | -0.90 ▼ | -4.17 | 22,500 | 21,800 | 21,500 | 982 | 21,211,200 |
14/12/2020 | 22,500 | 0.60 ▲ | 2.67 | 21,850 | 22,500 | 21,700 | 4,041 | 90,922,500 |
13/12/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 22,000 | 21,550 | 4,965 | 108,485,250 |
11/12/2020 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 22,000 | 21,550 | 4,965 | 108,485,250 |
10/12/2020 | 21,850 | -0.10 ▼ | -0.46 | 21,950 | 22,300 | 21,750 | 3,221 | 70,378,850 |
09/12/2020 | 21,950 | -0.20 ▼ | -0.91 | 22,100 | 22,100 | 20,750 | 1,709 | 37,512,550 |
08/12/2020 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,500 | 21,150 | 1,813 | 40,067,300 |
07/12/2020 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,300 | 21,800 | 1,638 | 35,708,400 |
04/12/2020 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,300 | 22,000 | 62,430 | 1,373,460,000 |
03/12/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,900 | 21,300 | 1,726 | 37,109,000 |
02/12/2020 | 21,500 | 0.20 ▲ | 0.93 | 21,300 | 22,000 | 21,100 | 1,030 | 22,145,000 |
01/12/2020 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,850 | 21,000 | 795 | 16,933,500 |
30/11/2020 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 22,400 | 21,000 | 11,360 | 238,560,000 |
29/11/2020 | 21,600 | 0.25 ▲ | 1.16 | 21,350 | 22,500 | 21,400 | 3,020 | 65,232,000 |
27/11/2020 | 21,600 | 0.25 ▲ | 1.16 | 21,350 | 22,500 | 21,400 | 3,020 | 65,232,000 |
26/11/2020 | 21,350 | -1.15 ▼ | -5.39 | 22,500 | 22,650 | 21,100 | 2,500 | 53,375,000 |
25/11/2020 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 23,000 | 21,800 | 18,310 | 411,975,000 |
24/11/2020 | 22,600 | 0.30 ▲ | 1.33 | 22,300 | 23,050 | 22,300 | 7,280 | 164,528,000 |
23/11/2020 | 22,300 | -0.90 ▼ | -4.04 | 23,200 | 23,350 | 22,100 | 8,480 | 189,104,000 |
20/11/2020 | 23,200 | 0.50 ▲ | 2.16 | 22,700 | 23,200 | 22,000 | 15,230 | 353,336,000 |
19/11/2020 | 22,700 | 0.30 ▲ | 1.32 | 22,400 | 22,700 | 22,000 | 9,261 | 210,224,700 |
18/11/2020 | 22,400 | 0.90 ▲ | 4.02 | 21,500 | 22,500 | 21,500 | 118,040 | 2,644,096,000 |
17/11/2020 | 21,500 | -0.60 ▼ | -2.79 | 22,050 | 22,450 | 21,500 | 1,746 | 37,539,000 |
16/11/2020 | 22,050 | -0.10 ▼ | -0.45 | 22,100 | 23,000 | 21,200 | 744 | 16,405,200 |
13/11/2020 | 22,100 | 1.10 ▲ | 4.98 | 21,000 | 22,400 | 21,000 | 10,789 | 238,436,900 |
12/11/2020 | 21,000 | -1.10 ▼ | -5.24 | 22,100 | 22,200 | 21,000 | 18,761 | 393,981,000 |
11/11/2020 | 22,100 | 0.40 ▲ | 1.81 | 21,750 | 22,300 | 21,000 | 18,137 | 400,827,700 |
10/11/2020 | 21,750 | 0.90 ▲ | 4.14 | 20,850 | 21,800 | 21,000 | 9,565 | 208,038,750 |
09/11/2020 | 20,850 | 1.40 ▲ | 6.71 | 19,500 | 20,850 | 19,900 | 12,599 | 262,689,150 |
06/11/2020 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,700 | 19,100 | 1,403 | 27,358,500 |
05/11/2020 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,000 | 373 | 7,236,200 |
04/11/2020 | 19,400 | 0.30 ▲ | 1.55 | 19,100 | 19,500 | 19,400 | 224 | 4,345,600 |
03/11/2020 | 19,100 | 0.40 ▲ | 2.09 | 18,700 | 19,350 | 18,700 | 9,561 | 182,615,100 |
02/11/2020 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,700 | 1,611 | 30,125,700 |
30/10/2020 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 18,700 | 18,700 | 101 | 1,888,700 |
29/10/2020 | 18,900 | 0.30 ▲ | 1.59 | 18,550 | 18,900 | 18,100 | 1,272 | 24,040,800 |
28/10/2020 | 18,550 | -0.10 ▼ | -0.54 | 18,600 | 18,550 | 18,100 | 149 | 2,763,950 |
27/10/2020 | 18,600 | 0.00 ■■ | 0.00 | 18,650 | 18,700 | 18,000 | 7,415 | 137,919,000 |
26/10/2020 | 18,650 | -0.30 ▼ | -1.61 | 18,900 | 19,000 | 18,150 | 5,452 | 101,679,800 |
25/10/2020 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 18,100 | 556 | 10,508,400 |
23/10/2020 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 18,100 | 556 | 10,508,400 |
22/10/2020 | 18,500 | -0.30 ▼ | -1.62 | 18,750 | 18,650 | 17,800 | 168 | 3,108,000 |
21/10/2020 | 18,750 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 17,950 | 1,467 | 27,506,250 |
20/10/2020 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 17,900 | 231 | 4,342,800 |
19/10/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 4,141 | 78,679,000 |
17/10/2020 | 19,000 | -0.40 ▼ | -2.11 | 19,450 | 19,150 | 18,100 | 1,605 | 30,495,000 |
16/10/2020 | 19,000 | -0.40 ▼ | -2.11 | 19,450 | 19,150 | 18,100 | 1,605 | 30,495,000 |
15/10/2020 | 19,450 | 0.65 ▲ | 3.34 | 18,800 | 19,800 | 19,400 | 120 | 2,334,000 |
14/10/2020 | 18,800 | -1.20 ▼ | -6.38 | 20,000 | 20,000 | 18,600 | 90 | 1,692,000 |
13/10/2020 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 18,450 | 29,923 | 598,460,000 |
12/10/2020 | 19,800 | -0.60 ▼ | -3.03 | 20,350 | 19,800 | 19,500 | 2,026 | 40,114,800 |
11/10/2020 | 20,350 | 0.00 ■■ | 0.00 | 20,400 | 20,650 | 19,500 | 1,574 | 32,030,900 |
09/10/2020 | 20,350 | 0.00 ■■ | 0.00 | 20,400 | 20,650 | 19,500 | 1,574 | 32,030,900 |
08/10/2020 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,900 | 20,000 | 9,586 | 195,554,400 |
07/10/2020 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 21,000 | 20,000 | 15,424 | 316,192,000 |
06/10/2020 | 20,400 | 0.70 ▲ | 3.43 | 19,700 | 21,000 | 19,100 | 5,307 | 108,262,800 |
05/10/2020 | 19,700 | 0.70 ▲ | 3.55 | 19,000 | 19,700 | 19,000 | 4,938 | 97,278,600 |
04/10/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,200 | 18,800 | 6,971 | 132,449,000 |
02/10/2020 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,200 | 18,800 | 6,971 | 132,449,000 |
01/10/2020 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,500 | 18,600 | 3,834 | 73,229,400 |
30/09/2020 | 19,300 | 0.80 ▲ | 4.15 | 18,500 | 19,750 | 18,050 | 3,026 | 58,401,800 |
29/09/2020 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,250 | 581 | 10,748,500 |
28/09/2020 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,200 | 11,892 | 220,002,000 |
25/09/2020 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,500 | 17,700 | 11,331 | 209,623,500 |
24/09/2020 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,200 | 17,400 | 28,701 | 516,618,000 |
23/09/2020 | 18,200 | 0.80 ▲ | 4.40 | 17,450 | 18,200 | 17,300 | 5,860 | 106,652,000 |
22/09/2020 | 17,450 | 0.30 ▲ | 1.72 | 17,100 | 17,450 | 17,000 | 4,092 | 71,405,400 |
21/09/2020 | 17,100 | -0.80 ▼ | -4.68 | 17,900 | 17,900 | 17,000 | 16,047 | 274,403,700 |
18/09/2020 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,500 | 5,853 | 104,768,700 |
17/09/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 0 | 0 | 4,847 | 87,246,000 |
16/09/2020 | 18,000 | 0.30 ▲ | 1.67 | 17,750 | 18,000 | 17,750 | 5,619 | 101,142,000 |
15/09/2020 | 17,750 | 0.40 ▲ | 2.25 | 17,400 | 17,900 | 17,200 | 18,019 | 319,837,250 |
14/09/2020 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,600 | 16,800 | 14,615 | 254,301,000 |
11/09/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,400 | 17,000 | 4,403 | 74,851,000 |
10/09/2020 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,600 | 16,800 | 3,926 | 66,742,000 |
09/09/2020 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,500 | 16,700 | 62,270 | 1,046,136,000 |
08/09/2020 | 17,100 | -0.30 ▼ | -1.75 | 17,400 | 17,100 | 16,800 | 783 | 13,389,300 |
07/09/2020 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 18,300 | 17,100 | 3,553 | 61,822,200 |
06/09/2020 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,700 | 16,000 | 12,225 | 211,492,500 |
04/09/2020 | 17,300 | 0.70 ▲ | 4.05 | 16,600 | 17,700 | 16,000 | 12,225 | 211,492,500 |
03/09/2020 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,100 | 4,618 | 76,658,800 |
02/09/2020 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,500 | 2,434 | 40,647,800 |
01/09/2020 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,500 | 2,434 | 40,647,800 |
31/08/2020 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 16,700 | 15,900 | 13,138 | 219,404,600 |
28/08/2020 | 16,500 | 0.90 ▲ | 5.45 | 15,650 | 16,500 | 15,450 | 8,388 | 138,402,000 |
27/08/2020 | 15,650 | 0.30 ▲ | 1.92 | 15,400 | 15,750 | 15,400 | 10,759 | 168,378,350 |
26/08/2020 | 15,400 | -0.30 ▼ | -1.95 | 15,650 | 15,550 | 15,000 | 6,537 | 100,669,800 |
25/08/2020 | 15,650 | 0.20 ▲ | 1.28 | 15,500 | 15,650 | 15,400 | 5,933 | 92,851,450 |
24/08/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,200 | 35,282 | 546,871,000 |
23/08/2020 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,400 | 14,800 | 39,347 | 602,009,100 |
21/08/2020 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,400 | 14,800 | 39,347 | 602,009,100 |
20/08/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,500 | 10,831 | 159,215,700 |
19/08/2020 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,400 | 18,318 | 267,442,800 |
18/08/2020 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,650 | 14,300 | 13,906 | 200,246,400 |
17/08/2020 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,000 | 1,841 | 26,326,300 |
14/08/2020 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,600 | 13,800 | 4,945 | 70,219,000 |
13/08/2020 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,550 | 14,200 | 5,321 | 76,090,300 |
12/08/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 1,767 | 25,091,400 |
11/08/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 10,345 | 146,899,000 |
10/08/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,100 | 1,688 | 23,969,600 |
07/08/2020 | 14,200 | 0.10 ▲ | 0.70 | 14,050 | 14,400 | 14,100 | 4,374 | 62,110,800 |
06/08/2020 | 14,050 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,850 | 3,404 | 47,826,200 |
05/08/2020 | 14,000 | 0.80 ▲ | 5.71 | 13,200 | 14,100 | 13,200 | 11,242 | 157,388,000 |
04/08/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 13,000 | 2,167 | 28,604,400 |
03/08/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,350 | 13,000 | 1,555 | 20,215,000 |
31/07/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 13,000 | 1,934 | 25,142,000 |
30/07/2020 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,050 | 12,800 | 3,111 | 40,443,000 |
29/07/2020 | 13,100 | -0.10 ▼ | -0.76 | 13,150 | 13,200 | 12,800 | 1,932 | 25,309,200 |
28/07/2020 | 13,150 | 0.50 ▲ | 3.80 | 12,700 | 13,400 | 12,700 | 3,463 | 45,538,450 |
27/07/2020 | 12,700 | -0.70 ▼ | -5.51 | 13,350 | 13,200 | 12,600 | 15,981 | 202,958,700 |
26/07/2020 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,400 | 13,000 | 34,855 | 465,314,250 |
24/07/2020 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,400 | 13,000 | 34,855 | 465,314,250 |
23/07/2020 | 13,350 | -0.20 ▼ | -1.50 | 13,550 | 13,500 | 13,350 | 5,774 | 77,082,900 |
22/07/2020 | 13,550 | 0.20 ▲ | 1.48 | 13,400 | 13,650 | 13,350 | 1,371 | 18,577,050 |
21/07/2020 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,700 | 13,300 | 3,257 | 43,643,800 |
20/07/2020 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,600 | 13,300 | 10,222 | 135,952,600 |
19/07/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,650 | 3,353 | 45,936,100 |
17/07/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,650 | 3,353 | 45,936,100 |
16/07/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 14,100 | 13,600 | 6,139 | 84,718,200 |
15/07/2020 | 13,950 | 0.60 ▲ | 4.30 | 13,300 | 13,950 | 13,500 | 19,936 | 278,107,200 |
14/07/2020 | 13,300 | -0.10 ▼ | -0.75 | 13,450 | 13,500 | 13,300 | 7,633 | 101,518,900 |
13/07/2020 | 13,450 | 0.10 ▲ | 0.74 | 13,350 | 13,450 | 13,300 | 5,139 | 69,119,550 |
12/07/2020 | 13,350 | -0.20 ▼ | -1.50 | 13,550 | 13,550 | 13,250 | 14,650 | 195,577,500 |
10/07/2020 | 13,350 | -0.20 ▼ | -1.50 | 13,550 | 13,550 | 13,250 | 14,650 | 195,577,500 |
09/07/2020 | 13,550 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,450 | 810 | 10,975,500 |
08/07/2020 | 13,700 | 0.10 ▲ | 0.73 | 13,550 | 13,750 | 13,600 | 1,039 | 14,234,300 |
07/07/2020 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,650 | 13,500 | 5,428 | 73,549,400 |
06/07/2020 | 13,550 | 0.40 ▲ | 2.95 | 13,200 | 13,550 | 13,100 | 11,235 | 152,234,250 |
05/07/2020 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,600 | 13,100 | 1,589 | 20,974,800 |
03/07/2020 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,600 | 13,100 | 1,589 | 20,974,800 |
02/07/2020 | 13,100 | -0.20 ▼ | -1.53 | 13,250 | 13,300 | 13,050 | 2,008 | 26,304,800 |
01/07/2020 | 13,250 | 0.30 ▲ | 2.26 | 13,000 | 13,250 | 13,000 | 2,387 | 31,627,750 |
30/06/2020 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,400 | 12,950 | 4,068 | 52,884,000 |
29/06/2020 | 13,100 | -0.40 ▼ | -3.05 | 13,500 | 13,800 | 12,950 | 9,821 | 128,655,100 |
28/06/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,350 | 45,930 | 620,055,000 |
26/06/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,350 | 45,930 | 620,055,000 |
25/06/2020 | 13,400 | -0.20 ▼ | -1.49 | 13,550 | 13,550 | 13,300 | 8,396 | 112,506,400 |
24/06/2020 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,700 | 13,500 | 4,051 | 54,891,050 |
23/06/2020 | 13,550 | 0.00 ■■ | 0.00 | 13,600 | 13,850 | 13,500 | 4,950 | 67,072,500 |
22/06/2020 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,900 | 13,500 | 5,508 | 74,908,800 |
19/06/2020 | 13,900 | 0.30 ▲ | 2.16 | 13,650 | 13,900 | 13,400 | 4,547 | 63,203,300 |
18/06/2020 | 13,650 | 0.30 ▲ | 2.20 | 13,350 | 13,800 | 13,350 | 2,662 | 36,336,300 |
17/06/2020 | 13,350 | -0.35 ▼ | -2.62 | 13,700 | 13,950 | 13,350 | 80,760 | 1,078,146,000 |
16/06/2020 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 14,000 | 13,300 | 14,243 | 195,129,100 |
15/06/2020 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 14,100 | 13,200 | 31,756 | 419,179,200 |
13/06/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,350 | 14,300 | 13,500 | 11,498 | 160,972,000 |
12/06/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,350 | 14,300 | 13,500 | 11,498 | 160,972,000 |
11/06/2020 | 14,350 | -0.90 ▼ | -6.27 | 15,200 | 15,300 | 14,150 | 32,898 | 472,086,300 |
10/06/2020 | 15,200 | -0.50 ▼ | -3.29 | 15,700 | 15,700 | 15,050 | 19,882 | 302,206,400 |
09/06/2020 | 15,550 | -1.90 ▼ | -12.22 | 17,400 | 16,000 | 14,700 | 29,341 | 456,252,550 |
08/06/2020 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 17,800 | 17,300 | 63,286 | 1,101,176,400 |
06/06/2020 | 17,800 | -0.60 ▼ | -3.37 | 18,400 | 18,400 | 17,700 | 35,583 | 633,377,400 |
05/06/2020 | 17,800 | -0.60 ▼ | -3.37 | 18,400 | 18,400 | 17,700 | 35,583 | 633,377,400 |
04/06/2020 | 18,400 | 1.20 ▲ | 6.52 | 17,200 | 18,400 | 17,900 | 117,158 | 2,155,707,200 |
03/06/2020 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,300 | 167,258 | 2,876,837,600 |
02/06/2020 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,500 | 15,800 | 73,754 | 1,187,439,400 |
01/06/2020 | 15,800 | 1.00 ▲ | 6.33 | 14,800 | 15,800 | 15,000 | 92,098 | 1,455,148,400 |
31/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,650 | 6,750 | 99,900,000 |
29/05/2020 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,650 | 6,750 | 99,900,000 |
28/05/2020 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,900 | 14,500 | 756 | 11,188,800 |
27/05/2020 | 14,700 | -0.20 ▼ | -1.36 | 14,850 | 14,900 | 14,700 | 4,323 | 63,548,100 |
26/05/2020 | 14,850 | 0.50 ▲ | 3.37 | 14,300 | 14,900 | 14,400 | 2,769 | 41,119,650 |
25/05/2020 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,700 | 14,200 | 3,404 | 48,677,200 |
24/05/2020 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 14,000 | 4,255 | 60,846,500 |
22/05/2020 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 14,000 | 4,255 | 60,846,500 |
21/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 319 | 4,466,000 |
20/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 6,002 | 84,028,000 |
19/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 13,700 | 8,812 | 123,368,000 |
18/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 2,411 | 33,754,000 |
17/05/2020 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 14,000 | 1,065 | 14,910,000 |
15/05/2020 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 14,000 | 1,065 | 14,910,000 |
14/05/2020 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,000 | 4,197 | 59,597,400 |
13/05/2020 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,000 | 13,700 | 5,499 | 76,986,000 |
12/05/2020 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,500 | 3,823 | 52,375,100 |
11/05/2020 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,700 | 13,500 | 789 | 10,651,500 |
10/05/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,800 | 13,500 | 1,467 | 20,097,900 |
08/05/2020 | 13,700 | 0.30 ▲ | 2.19 | 13,400 | 13,800 | 13,500 | 1,467 | 20,097,900 |
07/05/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,450 | 13,500 | 13,300 | 6,018 | 80,641,200 |
06/05/2020 | 13,450 | 0.10 ▲ | 0.74 | 13,300 | 13,500 | 13,300 | 1,730 | 23,268,500 |
05/05/2020 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 1,082 | 14,390,600 |
04/05/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,400 | 13,200 | 3,355 | 44,621,500 |
01/05/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,800 | 9,690 | 127,908,000 |
30/04/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,800 | 9,690 | 127,908,000 |
29/04/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,800 | 9,690 | 127,908,000 |
28/04/2020 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,300 | 13,000 | 4,430 | 58,476,000 |
27/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 13,000 | 5,854 | 76,102,000 |
26/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 12,950 | 6,010 | 78,130,000 |
24/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 12,950 | 6,010 | 78,130,000 |
23/04/2020 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 13,000 | 4,602 | 59,826,000 |
22/04/2020 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,200 | 12,800 | 693 | 9,009,000 |
21/04/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,900 | 1,521 | 20,077,200 |
20/04/2020 | 13,200 | -0.20 ▼ | -1.52 | 13,350 | 13,400 | 13,200 | 20,424 | 269,596,800 |
19/04/2020 | 13,350 | 0.30 ▲ | 2.25 | 13,100 | 13,400 | 13,100 | 4,207 | 56,163,450 |
17/04/2020 | 13,350 | 0.30 ▲ | 2.25 | 13,100 | 13,400 | 13,100 | 4,207 | 56,163,450 |
16/04/2020 | 13,100 | -0.20 ▼ | -1.53 | 13,250 | 13,200 | 13,100 | 789 | 10,335,900 |
15/04/2020 | 13,250 | 0.40 ▲ | 3.02 | 12,900 | 13,300 | 12,900 | 777 | 10,295,250 |
14/04/2020 | 12,900 | -0.50 ▼ | -3.88 | 13,400 | 13,350 | 12,800 | 4,288 | 55,315,200 |
13/04/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,450 | 13,000 | 1,612 | 21,600,800 |
12/04/2020 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,450 | 13,200 | 1,258 | 16,857,200 |
10/04/2020 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,450 | 13,200 | 1,258 | 16,857,200 |
09/04/2020 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,400 | 13,200 | 2,345 | 31,188,500 |
08/04/2020 | 13,200 | 0.40 ▲ | 3.03 | 12,800 | 13,400 | 12,800 | 2,592 | 34,214,400 |
07/04/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,500 | 343 | 4,390,400 |
06/04/2020 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 13,000 | 12,500 | 3,851 | 48,907,700 |
03/04/2020 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,400 | 12,000 | 114 | 1,402,200 |
02/04/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 910 | 10,829,000 |
01/04/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 910 | 10,829,000 |
31/03/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,550 | 8,314 | 98,936,600 |
30/03/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,600 | 3,286 | 39,432,000 |
29/03/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 12,000 | 2,145 | 25,740,000 |
27/03/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 12,000 | 2,145 | 25,740,000 |
26/03/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,400 | 11,950 | 175 | 2,100,000 |
25/03/2020 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,300 | 11,900 | 1,472 | 17,664,000 |
24/03/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 11,950 | 11,550 | 3,476 | 41,364,400 |
23/03/2020 | 11,950 | -0.50 ▼ | -4.18 | 12,400 | 12,400 | 11,550 | 5,134 | 61,351,300 |
22/03/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,900 | 12,300 | 3,579 | 44,379,600 |
20/03/2020 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,900 | 12,300 | 3,579 | 44,379,600 |
19/03/2020 | 12,500 | -0.60 ▼ | -4.80 | 13,050 | 13,050 | 12,450 | 4,177 | 52,212,500 |
18/03/2020 | 13,050 | 0.40 ▲ | 3.07 | 12,650 | 13,050 | 12,200 | 5,727 | 74,737,350 |
17/03/2020 | 12,650 | -0.40 ▼ | -3.16 | 13,000 | 13,100 | 12,100 | 1,974 | 24,971,100 |
16/03/2020 | 13,000 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 13,000 | 31,510 | 409,630,000 |
14/03/2020 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,800 | 12,200 | 6,480 | 84,240,000 |
13/03/2020 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,800 | 12,200 | 6,480 | 84,240,000 |
12/03/2020 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 13,100 | 12,950 | 178,250 | 2,308,337,500 |
11/03/2020 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 9,320 | 129,548,000 |
10/03/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,950 | 14,000 | 13,750 | 434 | 6,076,000 |
09/03/2020 | 13,950 | -0.30 ▼ | -2.15 | 14,200 | 14,200 | 13,750 | 2,592 | 36,158,400 |
06/03/2020 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,300 | 14,000 | 751 | 10,664,200 |
05/03/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 1,011 | 14,154,000 |
04/03/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,300 | 14,000 | 1,793 | 25,102,000 |
03/03/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,400 | 14,000 | 2,424 | 33,936,000 |
02/03/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,200 | 14,000 | 1,960 | 27,440,000 |
28/02/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,000 | 2,455 | 35,352,000 |
27/02/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 11 | 158,400 |
26/02/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 51 | 734,400 |
25/02/2020 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,000 | 434 | 6,249,600 |
24/02/2020 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 14,300 | 478 | 6,835,400 |
21/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,450 | 7,069 | 102,500,500 |
20/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,450 | 9,631 | 139,649,500 |
19/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 43 | 623,500 |
18/02/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,400 | 1,114 | 16,153,000 |
17/02/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 14,400 | 2,469 | 36,047,400 |
15/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,450 | 1,830 | 26,535,000 |
14/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,450 | 1,830 | 26,535,000 |
13/02/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,450 | 4,515 | 65,467,500 |
12/02/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,500 | 1,711 | 24,809,500 |
11/02/2020 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,600 | 14,400 | 45 | 657,000 |
10/02/2020 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,700 | 14,300 | 4,955 | 71,352,000 |
09/02/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,600 | 1,548 | 22,755,600 |
07/02/2020 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,600 | 1,548 | 22,755,600 |
06/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,500 | 6,924 | 101,090,400 |
05/02/2020 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,150 | 9,897 | 144,496,200 |
04/02/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,500 | 4,814 | 70,765,800 |
03/02/2020 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 14,700 | 14,300 | 1,024 | 15,052,800 |
02/02/2020 | 15,000 | 0.60 ▲ | 4.00 | 14,450 | 15,100 | 14,450 | 3,271 | 49,065,000 |
31/01/2020 | 15,000 | 0.60 ▲ | 4.00 | 14,450 | 15,100 | 14,450 | 3,271 | 49,065,000 |
30/01/2020 | 14,450 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,000 | 8,277 | 119,602,650 |
29/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
28/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
27/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
26/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
24/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
23/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
22/01/2020 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,400 | 142 | 2,059,000 |
21/01/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,400 | 620 | 8,990,000 |
20/01/2020 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,800 | 14,100 | 5,260 | 76,270,000 |
17/01/2020 | 14,500 | -0.05 ▼ | -0.34 | 14,550 | 14,500 | 14,300 | 4,030 | 58,435,000 |
16/01/2020 | 14,550 | 0.50 ▲ | 3.44 | 14,050 | 14,550 | 14,050 | 2,060 | 29,973,000 |
15/01/2020 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,600 | 14,050 | 8,120 | 114,086,000 |
14/01/2020 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 200 | 2,860,000 |
13/01/2020 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,450 | 13,800 | 1,255 | 17,946,500 |
10/01/2020 | 14,300 | -0.10 ▼ | -0.70 | 14,450 | 14,400 | 14,200 | 895 | 12,798,500 |
09/01/2020 | 14,450 | 0.40 ▲ | 2.77 | 14,000 | 14,450 | 14,450 | 1 | 14,450 |
08/01/2020 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,150 | 13,800 | 4,472 | 62,608,000 |
07/01/2020 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,650 | 14,200 | 38 | 551,000 |
06/01/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,100 | 1,458 | 21,432,600 |
03/01/2020 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,700 | 14,300 | 165 | 2,425,500 |
02/01/2020 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,900 | 14,200 | 2,466 | 35,510,400 |
31/12/2019 | 14,900 | 0.70 ▲ | 4.70 | 14,200 | 14,900 | 14,100 | 5,411 | 80,623,900 |
30/12/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,000 | 1,911 | 27,136,200 |
28/12/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 1,500 | 21,150,000 |
27/12/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 1,500 | 21,150,000 |
26/12/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,100 | 1,507 | 21,248,700 |
25/12/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 783 | 11,118,600 |
24/12/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,000 | 1,305 | 18,531,000 |
23/12/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,050 | 1,152 | 16,358,400 |
20/12/2019 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,200 | 14,150 | 5,760 | 81,792,000 |
19/12/2019 | 14,250 | 0.20 ▲ | 1.40 | 14,100 | 14,400 | 14,000 | 203 | 2,892,750 |
18/12/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,100 | 14,000 | 549 | 7,740,900 |
17/12/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,500 | 14,100 | 5,094 | 72,334,800 |
16/12/2019 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 51 | 719,100 |
14/12/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 7,109 | 99,526,000 |
13/12/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 7,109 | 99,526,000 |
12/12/2019 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,750 | 2,667 | 37,071,300 |
11/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,850 | 13,850 | 13,800 | 2,202 | 30,387,600 |
10/12/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,800 | 13,850 | 13,750 | 4,581 | 63,446,850 |
09/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 2,122 | 29,283,600 |
07/12/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 13,800 | 13,600 | 2,311 | 31,891,800 |
06/12/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 13,800 | 13,600 | 2,311 | 31,891,800 |
05/12/2019 | 13,650 | -0.20 ▼ | -1.47 | 13,800 | 13,900 | 13,650 | 960 | 13,104,000 |
04/12/2019 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,800 | 13,600 | 2,210 | 30,056,000 |
03/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,500 | 2,925 | 40,365,000 |
02/12/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,600 | 1,367 | 18,864,600 |
29/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,300 | 13,800 | 276 | 3,808,800 |
28/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,600 | 1,232 | 17,001,600 |
27/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,850 | 13,800 | 13,650 | 4 | 55,200 |
26/11/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,850 | 13,850 | 13,850 | 80 | 1,108,000 |
25/11/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,850 | 13,850 | 13,850 | 1 | 13,850 |
23/11/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,700 | 521 | 7,215,850 |
22/11/2019 | 13,850 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,700 | 521 | 7,215,850 |
21/11/2019 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,850 | 13,650 | 329 | 4,540,200 |
20/11/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,700 | 434 | 5,945,800 |
19/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,850 | 13,800 | 13,750 | 1,418 | 19,568,400 |
18/11/2019 | 13,850 | 0.10 ▲ | 0.72 | 13,750 | 13,900 | 13,800 | 2,620 | 36,287,000 |
15/11/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,800 | 13,700 | 1,351 | 18,576,250 |
14/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,850 | 13,750 | 2,819 | 38,902,200 |
13/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 177 | 2,442,600 |
12/11/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,650 | 104 | 1,435,200 |
11/11/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,700 | 631 | 8,707,800 |
08/11/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,950 | 13,700 | 53 | 736,700 |
07/11/2019 | 13,900 | 0.10 ▲ | 0.72 | 13,850 | 13,950 | 13,700 | 317 | 4,406,300 |
06/11/2019 | 13,850 | -0.10 ▼ | -0.72 | 13,900 | 13,950 | 13,800 | 297 | 4,113,450 |
05/11/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 850 | 11,815,000 |
04/11/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 13,800 | 13,800 | 270 | 3,726,000 |
01/11/2019 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 13,800 | 13,800 | 270 | 3,726,000 |
31/10/2019 | 13,950 | 0.00 ■■ | 0.00 | 13,900 | 13,950 | 13,800 | 2,672 | 37,274,400 |
30/10/2019 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,800 | 1,057 | 14,692,300 |
29/10/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,500 | 3,928 | 54,206,400 |
28/10/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,050 | 13,500 | 2,738 | 37,784,400 |
25/10/2019 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,000 | 13,750 | 7,541 | 104,065,800 |
24/10/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,050 | 14,050 | 13,750 | 906 | 12,684,000 |
23/10/2019 | 14,050 | 0.00 ■■ | 0.00 | 14,050 | 14,050 | 13,800 | 7,918 | 111,247,900 |
22/10/2019 | 14,050 | 0.20 ▲ | 1.42 | 13,850 | 14,050 | 13,800 | 2,964 | 41,644,200 |
21/10/2019 | 13,850 | -0.20 ▼ | -1.44 | 14,000 | 14,000 | 13,750 | 3,535 | 48,959,750 |
18/10/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,750 | 935 | 13,090,000 |
17/10/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,050 | 13,900 | 509 | 7,126,000 |
16/10/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 726 | 10,164,000 |
15/10/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,050 | 14,150 | 13,800 | 1,373 | 19,222,000 |
14/10/2019 | 14,050 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 14,050 | 384 | 5,395,200 |
11/10/2019 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,100 | 14,100 | 127 | 1,790,700 |
10/10/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,250 | 14,000 | 668 | 9,485,600 |
09/10/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,150 | 14,000 | 494 | 6,916,000 |
08/10/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 3 | 42,600 |
07/10/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,250 | 14,250 | 14,200 | 21 | 298,200 |
04/10/2019 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 15,000 | 14,000 | 701 | 9,989,250 |
03/10/2019 | 14,250 | 0.10 ▲ | 0.70 | 14,200 | 14,250 | 14,000 | 1,003 | 14,292,750 |
02/10/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,250 | 14,200 | 14,050 | 259 | 3,677,800 |
01/10/2019 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,400 | 14,000 | 851 | 12,126,750 |
30/09/2019 | 14,350 | 0.00 ■■ | 0.00 | 14,300 | 14,350 | 14,200 | 389 | 5,582,150 |
27/09/2019 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,350 | 14,250 | 351 | 5,019,300 |
26/09/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,350 | 14,000 | 205 | 2,870,000 |
25/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 2 | 28,400 |
24/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,100 | 3,606 | 51,205,200 |
23/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,350 | 14,000 | 581 | 8,250,200 |
20/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,450 | 13,900 | 275 | 3,905,000 |
19/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 964 | 13,688,800 |
18/09/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,250 | 14,300 | 14,050 | 633 | 8,988,600 |
17/09/2019 | 14,250 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,100 | 133 | 1,895,250 |
16/09/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,350 | 14,000 | 6,021 | 85,498,200 |
13/09/2019 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 14,000 | 1,821 | 25,676,100 |
12/09/2019 | 14,000 | -0.40 ▼ | -2.86 | 14,350 | 14,100 | 13,800 | 3,916 | 54,824,000 |
11/09/2019 | 14,350 | -0.10 ▼ | -0.70 | 14,400 | 14,350 | 14,000 | 42 | 602,700 |
10/09/2019 | 14,450 | 0.45 ▲ | 3.11 | 14,000 | 14,450 | 14,000 | 210 | 3,034,500 |
09/09/2019 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,500 | 14,000 | 333 | 4,662,000 |
06/09/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 1,855 | 26,341,000 |
05/09/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,600 | 14,200 | 639 | 9,073,800 |
04/09/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,500 | 14,200 | 341 | 4,876,300 |
03/09/2019 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,500 | 14,200 | 77 | 1,093,400 |
30/08/2019 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,600 | 14,200 | 684 | 9,918,000 |
29/08/2019 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,200 | 81 | 1,150,200 |
28/08/2019 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,700 | 14,300 | 1,337 | 19,119,100 |
27/08/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,200 | 81 | 1,174,500 |
26/08/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,250 | 903 | 13,093,500 |
23/08/2019 | 14,500 | 0.10 ▲ | 0.69 | 14,450 | 14,500 | 14,450 | 180 | 2,610,000 |
22/08/2019 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,450 | 14,300 | 1,403 | 20,273,350 |
21/08/2019 | 14,450 | 0.20 ▲ | 1.38 | 14,250 | 14,650 | 14,250 | 643 | 9,291,350 |
20/08/2019 | 14,250 | -0.30 ▼ | -2.11 | 14,550 | 14,700 | 14,250 | 923 | 13,152,750 |
19/08/2019 | 14,550 | 0.00 ■■ | 0.00 | 14,550 | 14,550 | 14,500 | 205 | 2,982,750 |
16/08/2019 | 14,550 | 0.00 ■■ | 0.00 | 14,550 | 14,550 | 14,300 | 1,554 | 22,610,700 |
15/08/2019 | 14,550 | 0.10 ▲ | 0.69 | 14,450 | 14,550 | 14,400 | 1,070 | 15,568,500 |
14/08/2019 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,600 | 14,300 | 1,016 | 14,681,200 |
13/08/2019 | 14,450 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,350 | 1,431 | 20,677,950 |
12/08/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,300 | 3,541 | 51,344,500 |
09/08/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,650 | 14,350 | 473 | 6,905,800 |
08/08/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 2,605 | 38,033,000 |
07/08/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,550 | 14,700 | 14,550 | 850 | 12,410,000 |
06/08/2019 | 14,550 | 0.00 ■■ | 0.00 | 14,600 | 14,550 | 14,350 | 1,047 | 15,233,850 |
05/08/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,350 | 954 | 13,928,400 |
02/08/2019 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,450 | 1,758 | 25,666,800 |
01/08/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,350 | 833 | 12,078,500 |
31/07/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,650 | 14,600 | 14,500 | 18,754 | 273,808,400 |
30/07/2019 | 14,650 | 0.00 ■■ | 0.00 | 14,700 | 14,650 | 14,400 | 6,686 | 97,949,900 |
29/07/2019 | 14,700 | 0.20 ▲ | 1.36 | 14,500 | 14,800 | 14,500 | 625 | 9,187,500 |
26/07/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,550 | 14,200 | 1,148 | 16,646,000 |
25/07/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,550 | 14,500 | 225 | 3,262,500 |
24/07/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,400 | 952 | 13,804,000 |
23/07/2019 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,500 | 1,902 | 27,769,200 |
22/07/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,650 | 14,700 | 14,050 | 1,772 | 25,694,000 |
19/07/2019 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 14,750 | 14,500 | 469 | 6,870,850 |
18/07/2019 | 14,650 | 0.10 ▲ | 0.68 | 14,600 | 14,650 | 14,400 | 1,996 | 29,241,400 |
17/07/2019 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,500 | 532 | 7,767,200 |
16/07/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,350 | 821 | 11,904,500 |
15/07/2019 | 14,500 | 0.20 ▲ | 1.38 | 14,350 | 14,700 | 14,350 | 165 | 2,392,500 |
12/07/2019 | 14,350 | -0.50 ▼ | -3.48 | 14,800 | 14,700 | 14,350 | 283 | 4,061,050 |
11/07/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,800 | 14,350 | 30 | 438,000 |
10/07/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,750 | 14,700 | 416 | 6,115,200 |
09/07/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 1,806 | 26,728,800 |
08/07/2019 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,900 | 14,100 | 399 | 5,865,300 |
05/07/2019 | 14,700 | -0.10 ▼ | -0.68 | 14,750 | 14,750 | 14,450 | 598 | 8,790,600 |
04/07/2019 | 14,750 | -0.10 ▼ | -0.68 | 14,800 | 14,750 | 14,500 | 846 | 12,478,500 |
03/07/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 40 | 592,000 |
02/07/2019 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,950 | 14,300 | 1,277 | 18,899,600 |
01/07/2019 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,900 | 14,400 | 1,327 | 19,374,200 |
28/06/2019 | 14,900 | 0.70 ▲ | 4.70 | 14,200 | 15,100 | 14,100 | 1,136 | 16,926,400 |
27/06/2019 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,000 | 473 | 6,716,600 |
26/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,900 | 1,126 | 15,764,000 |
25/06/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,100 | 13,900 | 384 | 5,376,000 |
24/06/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 712 | 9,896,800 |
21/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 535 | 7,490,000 |
20/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 589 | 8,246,000 |
19/06/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,000 | 14,000 | 332 | 4,648,000 |
18/06/2019 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,800 | 1,864 | 26,282,400 |
17/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,100 | 13,900 | 854 | 11,956,000 |
16/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 1,235 | 17,290,000 |
14/06/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 1,235 | 17,290,000 |
13/06/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,950 | 14,000 | 13,950 | 594 | 8,316,000 |
11/06/2019 | 14,150 | 0.20 ▲ | 1.41 | 14,000 | 14,200 | 14,000 | 2,757 | 39,011,550 |
10/06/2019 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,100 | 13,900 | 3,552 | 49,728,000 |
09/06/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,100 | 13,550 | 519 | 7,162,200 |
07/06/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,100 | 13,550 | 519 | 7,162,200 |
06/06/2019 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,900 | 13,600 | 1,084 | 14,742,400 |
05/06/2019 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 13,950 | 13,700 | 247 | 3,433,300 |
04/06/2019 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 14,200 | 13,500 | 4,552 | 61,452,000 |
03/06/2019 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,000 | 13,700 | 4,343 | 59,499,100 |
02/06/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,050 | 14,250 | 13,800 | 4,339 | 60,746,000 |
31/05/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,050 | 14,250 | 13,800 | 4,339 | 60,746,000 |
30/05/2019 | 14,050 | -0.30 ▼ | -2.14 | 14,300 | 14,300 | 13,900 | 1,361 | 19,122,050 |
29/05/2019 | 14,300 | 0.10 ▲ | 0.70 | 14,250 | 14,450 | 14,250 | 1,729 | 24,724,700 |
28/05/2019 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,350 | 14,000 | 4,852 | 69,141,000 |
27/05/2019 | 14,350 | -0.40 ▼ | -2.79 | 14,700 | 14,600 | 14,350 | 5,607 | 80,460,450 |
26/05/2019 | 14,700 | -2.10 ▼ | -14.29 | 16,800 | 14,900 | 14,600 | 2,762 | 40,601,400 |
24/05/2019 | 14,700 | -2.10 ▼ | -14.29 | 16,800 | 14,900 | 14,600 | 2,762 | 40,601,400 |
23/05/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,850 | 16,850 | 16,500 | 4,173 | 70,106,400 |
22/05/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,750 | 17,000 | 16,500 | 15,692 | 264,410,200 |
21/05/2019 | 16,750 | 0.50 ▲ | 2.99 | 16,250 | 16,950 | 16,300 | 10,113 | 169,392,750 |
20/05/2019 | 16,250 | 0.20 ▲ | 1.23 | 16,050 | 16,400 | 16,000 | 5,400 | 87,750,000 |
19/05/2019 | 16,050 | -0.30 ▼ | -1.87 | 16,300 | 16,450 | 16,000 | 8,181 | 131,305,050 |
17/05/2019 | 16,050 | -0.30 ▼ | -1.87 | 16,300 | 16,450 | 16,000 | 8,181 | 131,305,050 |
16/05/2019 | 16,300 | -0.10 ▼ | -0.61 | 16,450 | 16,700 | 16,150 | 5,504 | 89,715,200 |
15/05/2019 | 16,450 | 0.50 ▲ | 3.04 | 15,900 | 16,450 | 15,900 | 5,651 | 92,958,950 |
14/05/2019 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 15,450 | 5,356 | 85,160,400 |
13/05/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 7,388 | 114,514,000 |
12/05/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,850 | 15,200 | 9,320 | 144,460,000 |
10/05/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,850 | 15,200 | 9,320 | 144,460,000 |
09/05/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,800 | 15,500 | 2,466 | 38,223,000 |
08/05/2019 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,750 | 15,500 | 3,845 | 59,982,000 |
07/05/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,900 | 15,400 | 6,509 | 100,889,500 |
06/05/2019 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,850 | 15,500 | 6,196 | 96,657,600 |
05/05/2019 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 15,950 | 15,400 | 2,523 | 40,115,700 |
03/05/2019 | 15,900 | 0.60 ▲ | 3.77 | 15,300 | 15,950 | 15,400 | 2,523 | 40,115,700 |
02/05/2019 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,900 | 15,000 | 4,261 | 65,193,300 |
01/05/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 14,350 | 3,121 | 48,063,400 |
30/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 14,350 | 3,121 | 48,063,400 |
29/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 14,350 | 3,121 | 48,063,400 |
28/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 14,350 | 3,121 | 48,063,400 |
26/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,550 | 14,350 | 3,121 | 48,063,400 |
25/04/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,300 | 304 | 4,681,600 |
24/04/2019 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 2,543 | 39,162,200 |
23/04/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,600 | 15,300 | 878 | 13,609,000 |
22/04/2019 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,900 | 15,300 | 4,984 | 78,248,800 |
21/04/2019 | 15,900 | 1.00 ▲ | 6.29 | 14,900 | 15,900 | 15,000 | 4,426 | 70,373,400 |
19/04/2019 | 15,900 | 1.00 ▲ | 6.29 | 14,900 | 15,900 | 15,000 | 4,426 | 70,373,400 |
18/04/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,400 | 14,800 | 12,182 | 181,511,800 |
17/04/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,950 | 15,600 | 14,800 | 16,396 | 244,300,400 |
16/04/2019 | 14,950 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,900 | 7,073 | 105,741,350 |
15/04/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,150 | 15,250 | 15,100 | 2,103 | 31,965,600 |
12/04/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,150 | 15,250 | 15,100 | 2,103 | 31,965,600 |
11/04/2019 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,250 | 15,100 | 5,268 | 79,810,200 |
10/04/2019 | 15,250 | 0.10 ▲ | 0.66 | 15,200 | 15,600 | 15,200 | 4,363 | 66,535,750 |
09/04/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,200 | 5,641 | 85,743,200 |
08/04/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 15,300 | 6,242 | 95,502,600 |
05/04/2019 | 15,350 | -0.30 ▼ | -1.95 | 15,600 | 15,400 | 15,350 | 6,806 | 104,472,100 |
04/04/2019 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,300 | 13,844 | 215,966,400 |
03/04/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,300 | 526 | 8,258,200 |
02/04/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,500 | 79 | 1,248,200 |
01/04/2019 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,900 | 15,650 | 1,804 | 28,503,200 |
31/03/2019 | 14,250 | 0.35 ▲ | 2.46 | 13,900 | 14,300 | 13,900 | 1,240 | 17,670,000 |
29/03/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,800 | 15,500 | 185 | 2,904,500 |
28/03/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,950 | 15,500 | 77 | 1,193,500 |
27/03/2019 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,800 | 15,300 | 2,155 | 33,833,500 |
26/03/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,100 | 716 | 11,098,000 |
25/03/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,650 | 15,600 | 14,950 | 412 | 6,386,000 |
22/03/2019 | 15,650 | 0.40 ▲ | 2.56 | 15,300 | 15,650 | 15,550 | 1,462 | 22,880,300 |
21/03/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,800 | 15,100 | 5,390 | 82,467,000 |
20/03/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,200 | 14,800 | 96 | 1,440,000 |
19/03/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 14,850 | 1,049 | 15,944,800 |
18/03/2019 | 15,200 | 0.30 ▲ | 1.97 | 14,950 | 15,200 | 14,950 | 8,155 | 123,956,000 |
15/03/2019 | 14,950 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,900 | 14,783 | 221,005,850 |
14/03/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,100 | 14,850 | 17,447 | 259,960,300 |
13/03/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,950 | 15,100 | 14,900 | 767 | 11,428,300 |
12/03/2019 | 14,950 | -0.10 ▼ | -0.67 | 15,000 | 15,200 | 14,850 | 1,973 | 29,496,350 |
11/03/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 14,800 | 3,089 | 46,335,000 |
08/03/2019 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,200 | 15,000 | 651 | 9,830,100 |
07/03/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,100 | 14,800 | 308 | 4,558,400 |
06/03/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 23 | 342,700 |
05/03/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,850 | 2,307 | 34,374,300 |
04/03/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,800 | 1,906 | 28,399,400 |
01/03/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,800 | 5 | 74,000 |
28/02/2019 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,800 | 14,200 | 23,540 | 341,330,000 |
27/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,600 | 349 | 5,200,100 |
26/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 8 | 119,200 |
25/02/2019 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 1,203 | 17,924,700 |
22/02/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,700 | 850 | 12,580,000 |
21/02/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,000 | 14,700 | 127 | 1,879,600 |
20/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,700 | 2,807 | 41,824,300 |
19/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,750 | 1,961 | 29,218,900 |
18/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,900 | 631 | 9,401,900 |
15/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,750 | 2,658 | 39,604,200 |
14/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 1,493 | 22,245,700 |
13/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,750 | 1,599 | 23,825,100 |
12/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,650 | 24 | 357,600 |
11/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 740 | 11,026,000 |
01/02/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,050 | 486 | 7,241,400 |
31/01/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,500 | 41 | 610,900 |
30/01/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,950 | 14,900 | 14,500 | 3 | 44,700 |
28/01/2019 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,800 | 14,200 | 23,540 | 341,330,000 |
25/01/2019 | 14,950 | -0.10 ▼ | -0.67 | 15,000 | 14,950 | 14,500 | 615 | 9,194,250 |
24/01/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,950 | 15,000 | 14,500 | 100,000 | 1,500,000,000 |
23/01/2019 | 14,950 | 0.10 ▲ | 0.67 | 14,850 | 14,950 | 14,650 | 764,000 | 11,421,800,000 |
22/01/2019 | 14,850 | 0.30 ▲ | 2.02 | 14,600 | 15,000 | 14,500 | 162,000 | 2,405,700,000 |
21/01/2019 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 15,000 | 14,600 | 34,620 | 505,452,000 |
18/01/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 10 | 148,000 |
17/01/2019 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,850 | 14,500 | 20,390 | 301,772,000 |
16/01/2019 | 14,850 | 0.25 ▲ | 1.68 | 14,600 | 14,850 | 14,850 | 170 | 2,524,500 |
15/01/2019 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,600 | 14,400 | 6,340 | 92,564,000 |
14/01/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,500 | 1,570 | 23,236,000 |
11/01/2019 | 14,900 | 0.35 ▲ | 2.35 | 14,550 | 14,900 | 14,800 | 20,860 | 310,814,000 |
10/01/2019 | 14,550 | -0.35 ▼ | -2.41 | 14,900 | 15,000 | 14,550 | 21,460 | 312,243,000 |
09/01/2019 | 14,900 | 0.15 ▲ | 1.01 | 14,750 | 14,900 | 14,900 | 20,500 | 305,450,000 |
08/01/2019 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,950 | 14,500 | 77,650 | 1,145,337,500 |
07/01/2019 | 14,800 | 0.45 ▲ | 3.04 | 14,350 | 15,300 | 14,200 | 52,260 | 773,448,000 |
04/01/2019 | 14,350 | -0.15 ▼ | -1.05 | 14,500 | 14,350 | 14,000 | 9,040 | 129,724,000 |
03/01/2019 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,500 | 14,100 | 3,040 | 44,080,000 |
02/01/2019 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,450 | 14,050 | 5,010 | 72,394,500 |
30/12/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,800 | 14,200 | 23,540 | 341,330,000 |
28/12/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,800 | 14,200 | 23,540 | 341,330,000 |
27/12/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 14,000 | 3,490 | 49,907,000 |
26/12/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 13,950 | 5,250 | 74,550,000 |
25/12/2018 | 14,200 | -0.30 ▼ | -2.11 | 14,500 | 14,200 | 13,900 | 13,190 | 187,298,000 |
24/12/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,000 | 3,240 | 46,980,000 |
23/12/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,300 | 14,300 | 14,100 | 4,490 | 64,207,000 |
21/12/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,300 | 14,300 | 14,100 | 4,490 | 64,207,000 |
20/12/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,000 | 12,940 | 185,042,000 |
19/12/2018 | 14,400 | -0.05 ▼ | -0.35 | 14,450 | 14,400 | 14,000 | 1,460 | 21,024,000 |
18/12/2018 | 14,450 | 0.15 ▲ | 1.04 | 14,300 | 14,450 | 14,300 | 380 | 5,491,000 |
17/12/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,300 | 14,500 | 14,300 | 3,100 | 44,330,000 |
16/12/2018 | 14,300 | 0.25 ▲ | 1.75 | 14,300 | 14,650 | 14,300 | 47,380 | 677,534,000 |
14/12/2018 | 14,300 | 0.25 ▲ | 1.75 | 14,300 | 14,650 | 14,300 | 47,380 | 677,534,000 |
13/12/2018 | 14,300 | -0.05 ▼ | -0.35 | 14,300 | 14,300 | 14,200 | 3,170 | 45,331,000 |
12/12/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,200 | 3,590 | 51,337,000 |
11/12/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,300 | 14,400 | 14,100 | 1,970 | 28,171,000 |
10/12/2018 | 14,300 | 0.15 ▲ | 1.05 | 14,150 | 14,300 | 14,050 | 4,660 | 66,638,000 |
09/12/2018 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,200 | 14,000 | 1,660 | 23,489,000 |
07/12/2018 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,200 | 14,000 | 1,660 | 23,489,000 |
06/12/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,350 | 13,900 | 4,390 | 61,460,000 |
05/12/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 14,100 | 8,760 | 123,516,000 |
04/12/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,050 | 14,000 | 5,690 | 79,660,000 |
03/12/2018 | 14,100 | -0.15 ▼ | -1.06 | 14,250 | 14,100 | 13,900 | 3,770 | 53,157,000 |
30/11/2018 | 14,250 | 0.35 ▲ | 2.46 | 13,900 | 14,300 | 13,900 | 1,240 | 17,670,000 |
29/11/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,350 | 13,900 | 4,520 | 62,828,000 |
28/11/2018 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 1,620 | 22,680,000 |
27/11/2018 | 14,000 | -0.25 ▼ | -1.79 | 14,250 | 14,350 | 14,000 | 12,200 | 170,800,000 |
26/11/2018 | 14,250 | 0.25 ▲ | 1.75 | 14,000 | 14,300 | 14,250 | 110 | 1,567,500 |
25/11/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,000 | 14,000 | 13,850 | 57,100 | 799,400,000 |
23/11/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,000 | 14,000 | 13,850 | 57,100 | 799,400,000 |
22/11/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,800 | 4,540 | 63,560,000 |
21/11/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,850 | 2,050 | 28,700,000 |
20/11/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,150 | 13,900 | 1,730 | 24,047,000 |
19/11/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 15,470 | 216,580,000 |
16/11/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,250 | 13,800 | 8,400 | 117,600,000 |
15/11/2018 | 14,000 | 0.20 ▲ | 1.43 | 14,000 | 14,350 | 13,700 | 5,580 | 78,120,000 |
14/11/2018 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,350 | 13,800 | 11,210 | 156,940,000 |
13/11/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 13,900 | 2,910 | 41,904,000 |
12/11/2018 | 14,200 | -0.15 ▼ | -1.06 | 14,350 | 14,300 | 13,950 | 10,410 | 147,822,000 |
09/11/2018 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,350 | 13,900 | 30 | 430,500 |
08/11/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,400 | 10 | 144,000 |
07/11/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 14,000 | 5,350 | 75,970,000 |
06/11/2018 | 14,200 | 0.20 ▲ | 1.41 | 14,200 | 14,400 | 14,200 | 100 | 1,420,000 |
05/11/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,200 | 14,400 | 14,000 | 3,570 | 50,694,000 |
02/11/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,350 | 13,950 | 1,740 | 24,708,000 |
01/11/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,350 | 14,100 | 110 | 1,551,000 |
31/10/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,350 | 13,900 | 43,010 | 602,140,000 |
30/10/2018 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,350 | 13,900 | 54,120 | 752,268,000 |
29/10/2018 | 14,000 | -0.05 ▼ | -0.36 | 14,000 | 14,250 | 13,900 | 38,850 | 543,900,000 |
28/10/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,450 | 13,800 | 107,500 | 1,505,000,000 |
26/10/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,450 | 13,800 | 107,500 | 1,505,000,000 |
25/10/2018 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,000 | 13,800 | 41,780 | 584,920,000 |
24/10/2018 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,800 | 13,950 | 1,410 | 20,445,000 |
23/10/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 15,350 | 14,150 | 8,030 | 114,026,000 |
22/10/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,300 | 4,720 | 67,968,000 |
21/10/2018 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 14,500 | 14,200 | 1,170 | 16,965,000 |
19/10/2018 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 14,500 | 14,200 | 1,170 | 16,965,000 |
18/10/2018 | 14,650 | 0.05 ▲ | 0.34 | 14,600 | 14,650 | 14,300 | 1,750 | 25,637,500 |
17/10/2018 | 14,600 | -0.10 ▼ | -0.68 | 14,600 | 14,600 | 14,500 | 1,740 | 25,404,000 |
16/10/2018 | 14,600 | -0.50 ▼ | -3.42 | 14,600 | 14,650 | 14,100 | 7,110 | 103,806,000 |
15/10/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,600 | 40,420 | 590,132,000 |
14/10/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 46,160 | 669,320,000 |
12/10/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 46,160 | 669,320,000 |
11/10/2018 | 14,500 | -0.40 ▼ | -2.76 | 14,500 | 14,700 | 14,100 | 15,450 | 224,025,000 |
10/10/2018 | 14,500 | -0.35 ▼ | -2.41 | 14,850 | 14,800 | 14,500 | 2,010 | 29,145,000 |
09/10/2018 | 14,850 | -0.15 ▼ | -1.01 | 15,000 | 15,000 | 14,300 | 11,050 | 164,092,500 |
08/10/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 13,520 | 202,800,000 |
07/10/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,050 | 14,600 | 29,960 | 449,400,000 |
05/10/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,050 | 15,050 | 14,600 | 29,960 | 449,400,000 |
04/10/2018 | 15,050 | 0.25 ▲ | 1.66 | 14,800 | 15,100 | 14,800 | 41,470 | 624,123,500 |
03/10/2018 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,800 | 14,550 | 29,920 | 442,816,000 |
02/10/2018 | 14,850 | -0.25 ▼ | -1.68 | 15,100 | 15,000 | 14,650 | 29,510 | 438,223,500 |
01/10/2018 | 15,100 | 0.35 ▲ | 2.32 | 14,750 | 15,100 | 14,650 | 109,030 | 1,646,353,000 |
29/09/2018 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 15,000 | 14,550 | 37,750 | 556,812,500 |
28/09/2018 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 15,000 | 14,550 | 37,750 | 556,812,500 |
27/09/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,400 | 14,800 | 40,460 | 606,900,000 |
26/09/2018 | 15,100 | 0.90 ▲ | 5.96 | 14,200 | 15,150 | 14,350 | 67,310 | 1,016,381,000 |
25/09/2018 | 14,200 | 0.05 ▲ | 0.35 | 14,200 | 14,400 | 14,200 | 477,520 | 6,780,784,000 |
24/09/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,000 | 51,690 | 733,998,000 |
21/09/2018 | 14,200 | 0.05 ▲ | 0.35 | 14,150 | 14,200 | 14,100 | 50,590 | 718,378,000 |
20/09/2018 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,350 | 14,150 | 210,370 | 2,976,735,500 |
19/09/2018 | 14,200 | 0.05 ▲ | 0.35 | 14,150 | 14,300 | 14,100 | 121,420 | 1,724,164,000 |
18/09/2018 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,150 | 13,950 | 2,530 | 35,799,500 |
17/09/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 13,500 | 4,940 | 70,148,000 |
14/09/2018 | 14,200 | 0.05 ▲ | 0.35 | 14,150 | 14,400 | 14,100 | 23,310 | 331,002,000 |
13/09/2018 | 14,150 | 0.05 ▲ | 0.35 | 14,100 | 14,200 | 14,100 | 24,560 | 347,524,000 |
12/09/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 13,950 | 8,590 | 121,119,000 |
11/09/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,800 | 3,940 | 55,160,000 |
10/09/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,200 | 540 | 7,668,000 |
07/09/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 6,450 | 90,945,000 |
06/09/2018 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,500 | 14,000 | 6,780 | 94,920,000 |
05/09/2018 | 14,300 | 0.15 ▲ | 1.05 | 14,150 | 14,300 | 14,000 | 9,790 | 139,997,000 |
04/09/2018 | 14,150 | -0.05 ▼ | -0.35 | 14,200 | 14,200 | 14,100 | 13,800 | 195,270,000 |
03/09/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,000 | 15,360 | 218,112,000 |
31/08/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,000 | 15,360 | 218,112,000 |
30/08/2018 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,400 | 14,100 | 2,530 | 35,673,000 |
29/08/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,300 | 14,000 | 2,490 | 35,607,000 |
28/08/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,200 | 14,100 | 30,990 | 436,959,000 |
27/08/2018 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,300 | 14,000 | 40,370 | 569,217,000 |
24/08/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,500 | 14,000 | 1,220 | 17,446,000 |
23/08/2018 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 5,000 | 70,500,000 |
22/08/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 41,130 | 579,933,000 |
21/08/2018 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,100 | 14,000 | 4,150 | 58,100,000 |
20/08/2018 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,300 | 14,000 | 60 | 858,000 |
19/08/2018 | 14,250 | -0.25 ▼ | -1.75 | 14,500 | 14,250 | 14,000 | 30,220 | 430,635,000 |
17/08/2018 | 14,250 | -0.25 ▼ | -1.75 | 14,500 | 14,250 | 14,000 | 30,220 | 430,635,000 |
16/08/2018 | 14,500 | 0.20 ▲ | 1.38 | 14,300 | 14,500 | 14,450 | 90 | 1,305,000 |
15/08/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,300 | 14,300 | 14,100 | 5,260 | 75,218,000 |
14/08/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,300 | 13,900 | 4,360 | 62,348,000 |
13/08/2018 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,400 | 14,000 | 3,850 | 54,285,000 |
12/08/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 15,000 | 14,400 | 550 | 7,920,000 |
10/08/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 15,000 | 14,400 | 550 | 7,920,000 |
09/08/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 13,700 | 453,850 | 6,444,670,000 |
08/08/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 14,000 | 1,300 | 18,460,000 |
07/08/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,600 | 14,100 | 2,670 | 38,181,000 |
06/08/2018 | 14,200 | -0.05 ▼ | -0.35 | 14,200 | 15,000 | 14,150 | 52,550 | 746,210,000 |
03/08/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,400 | 14,100 | 50 | 710,000 |
02/08/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,100 | 32,210 | 454,161,000 |
01/08/2018 | 14,200 | 0.20 ▲ | 1.41 | 14,200 | 14,400 | 14,200 | 32,400 | 460,080,000 |
31/07/2018 | 14,200 | 0.25 ▲ | 1.76 | 13,950 | 14,350 | 14,000 | 2,020 | 28,684,000 |
30/07/2018 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 14,250 | 13,950 | 4,540 | 63,333,000 |
29/07/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,200 | 13,950 | 27,140 | 379,960,000 |
27/07/2018 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,200 | 13,950 | 27,140 | 379,960,000 |
26/07/2018 | 14,150 | -0.10 ▼ | -0.71 | 14,250 | 14,150 | 13,900 | 2,080 | 29,432,000 |
25/07/2018 | 14,250 | 0.30 ▲ | 2.11 | 13,950 | 14,250 | 14,250 | 10 | 142,500 |
24/07/2018 | 13,950 | -0.40 ▼ | -2.87 | 14,350 | 13,950 | 13,950 | 580 | 8,091,000 |
23/07/2018 | 14,350 | 0.35 ▲ | 2.44 | 14,000 | 14,350 | 13,950 | 10,470 | 150,244,500 |
21/07/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 12,340 | 172,760,000 |
20/07/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 12,340 | 172,760,000 |
19/07/2018 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,200 | 13,800 | 25,480 | 359,268,000 |
18/07/2018 | 14,150 | -0.10 ▼ | -0.71 | 14,250 | 14,250 | 14,000 | 1,630 | 23,064,500 |
17/07/2018 | 14,250 | -0.05 ▼ | -0.35 | 14,300 | 14,350 | 13,900 | 940 | 13,395,000 |
15/07/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
13/07/2018 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
12/07/2018 | 14,300 | -1.00 ▼ | -6.99 | 14,300 | 14,300 | 13,300 | 420 | 6,006,000 |
11/07/2018 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,300 | 13,800 | 8,010 | 114,543,000 |
10/07/2018 | 14,350 | 0.05 ▲ | 0.35 | 14,300 | 14,350 | 14,300 | 3,480 | 49,938,000 |
09/07/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,350 | 14,300 | 660 | 9,438,000 |
07/07/2018 | 14,400 | -0.15 ▼ | -1.04 | 14,550 | 14,450 | 13,800 | 15,030 | 216,432,000 |
06/07/2018 | 14,400 | -0.15 ▼ | -1.04 | 14,550 | 14,450 | 13,800 | 15,030 | 216,432,000 |
05/07/2018 | 14,550 | 0.15 ▲ | 1.03 | 14,400 | 14,550 | 14,550 | 1,010 | 14,695,500 |
04/07/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 15,000 | 14,000 | 3,720 | 53,568,000 |
03/07/2018 | 14,200 | 0.05 ▲ | 0.35 | 14,200 | 14,550 | 14,200 | 160 | 2,272,000 |
02/07/2018 | 14,200 | -0.80 ▼ | -5.63 | 15,000 | 14,500 | 14,100 | 8,510 | 120,842,000 |
01/07/2018 | 15,000 | 0.70 ▲ | 4.67 | 14,300 | 0 | 0 | 28,160 | 422,400,000 |
29/06/2018 | 15,000 | 0.70 ▲ | 4.67 | 14,300 | 15,000 | 14,200 | 28,160 | 422,400,000 |
28/06/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,100 | 13,340 | 190,762,000 |
27/06/2018 | 14,300 | -0.25 ▼ | -1.75 | 14,300 | 14,300 | 14,050 | 6,060 | 86,658,000 |
26/06/2018 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,300 | 14,000 | 9,910 | 141,713,000 |
25/06/2018 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,250 | 14,000 | 12,450 | 177,412,500 |
22/06/2018 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,500 | 14,200 | 3,830 | 54,386,000 |
21/06/2018 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,500 | 14,200 | 3,830 | 54,386,000 |
20/06/2018 | 14,250 | 0.25 ▲ | 1.75 | 14,000 | 14,350 | 13,900 | 1,940 | 27,645,000 |
19/06/2018 | 14,000 | -0.35 ▼ | -2.50 | 14,350 | 15,050 | 13,950 | 8,280 | 115,920,000 |
18/06/2018 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,350 | 14,300 | 4,770 | 68,449,500 |
17/06/2018 | 14,350 | 0.05 ▲ | 0.35 | 14,350 | 14,450 | 14,350 | 3,370 | 48,359,500 |
15/06/2018 | 14,350 | 0.05 ▲ | 0.35 | 14,350 | 14,450 | 14,350 | 3,370 | 48,359,500 |
14/06/2018 | 14,350 | 0.35 ▲ | 2.44 | 14,000 | 14,350 | 14,000 | 21,420 | 307,377,000 |
13/06/2018 | 14,000 | 0.05 ▲ | 0.36 | 14,000 | 14,100 | 14,000 | 2,890 | 40,460,000 |
12/06/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,150 | 14,000 | 3,270 | 45,780,000 |
11/06/2018 | 14,100 | 0.05 ▲ | 0.35 | 14,050 | 14,100 | 14,000 | 2,710 | 38,211,000 |
09/06/2018 | 14,050 | 0.15 ▲ | 1.07 | 13,900 | 14,100 | 14,000 | 4,020 | 56,481,000 |
08/06/2018 | 14,050 | 0.15 ▲ | 1.07 | 13,900 | 14,100 | 14,000 | 4,020 | 56,481,000 |
07/06/2018 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,300 | 13,750 | 13,220 | 183,758,000 |
06/06/2018 | 14,100 | -0.40 ▼ | -2.84 | 14,100 | 14,100 | 13,700 | 40 | 564,000 |
05/06/2018 | 14,100 | 0.40 ▲ | 2.84 | 13,700 | 14,150 | 13,750 | 5,420 | 76,422,000 |
04/06/2018 | 13,700 | 0.50 ▲ | 3.65 | 13,700 | 14,200 | 13,700 | 10,730 | 147,001,000 |
03/06/2018 | 13,700 | 0.05 ▲ | 0.36 | 13,650 | 14,100 | 13,650 | 6,210 | 85,077,000 |
01/06/2018 | 13,700 | 0.05 ▲ | 0.36 | 13,650 | 14,100 | 13,650 | 6,210 | 85,077,000 |
31/05/2018 | 13,650 | -0.15 ▼ | -1.10 | 13,800 | 14,000 | 13,600 | 6,170 | 84,220,500 |
30/05/2018 | 13,800 | 0.05 ▲ | 0.36 | 13,800 | 13,950 | 13,500 | 6,970 | 96,186,000 |
29/05/2018 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,200 | 230 | 3,174,000 |
28/05/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 14,600 | 13,400 | 14,600 | 200,020,000 |
27/05/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 4,920 | 67,896,000 |
25/05/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 4,920 | 67,896,000 |
24/05/2018 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,950 | 13,800 | 32,600 | 449,880,000 |
23/05/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 22,280 | 311,920,000 |
22/05/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,800 | 16,380 | 229,320,000 |
21/05/2018 | 14,100 | 0.20 ▲ | 1.42 | 14,100 | 14,350 | 14,100 | 1,080 | 15,228,000 |
19/05/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,250 | 14,100 | 12,480 | 175,968,000 |
18/05/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,250 | 14,100 | 12,480 | 175,968,000 |
17/05/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 8,620 | 121,542,000 |
16/05/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,400 | 13,900 | 11,020 | 154,280,000 |
15/05/2018 | 14,100 | -0.15 ▼ | -1.06 | 14,250 | 14,250 | 14,000 | 7,770 | 109,557,000 |
14/05/2018 | 14,250 | -0.05 ▼ | -0.35 | 14,300 | 14,250 | 14,000 | 580 | 8,265,000 |
13/05/2018 | 14,300 | -0.40 ▼ | -2.80 | 14,300 | 14,300 | 13,900 | 420 | 6,006,000 |
11/05/2018 | 14,300 | -0.40 ▼ | -2.80 | 14,300 | 14,300 | 13,900 | 420 | 6,006,000 |
10/05/2018 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,300 | 14,250 | 30 | 429,000 |
09/05/2018 | 14,250 | 0.15 ▲ | 1.05 | 14,100 | 14,250 | 13,900 | 41,800 | 595,650,000 |
08/05/2018 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,400 | 13,900 | 11,120 | 156,792,000 |
07/05/2018 | 14,000 | -0.55 ▼ | -3.93 | 14,550 | 14,700 | 14,000 | 17,940 | 251,160,000 |
05/05/2018 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,700 | 14,550 | 1,190 | 17,314,500 |
04/05/2018 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,700 | 14,550 | 1,190 | 17,314,500 |
03/05/2018 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,500 | 14,000 | 11,620 | 168,490,000 |
02/05/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,100 | 14,250 | 14,000 | 59,650 | 841,065,000 |
30/04/2018 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,250 | 13,800 | 14,730 | 207,693,000 |
27/04/2018 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,250 | 13,800 | 14,730 | 207,693,000 |
26/04/2018 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 14,750 | 13,500 | 65,310 | 907,809,000 |
25/04/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,450 | 13,800 | 37,910 | 542,113,000 |
24/04/2018 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,450 | 13,800 | 37,910 | 542,113,000 |
23/04/2018 | 14,500 | -0.70 ▼ | -4.83 | 14,500 | 14,650 | 13,800 | 43,530 | 631,185,000 |
20/04/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,850 | 14,200 | 770 | 11,165,000 |
19/04/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,900 | 14,300 | 12,120 | 174,528,000 |
18/04/2018 | 14,500 | -0.35 ▼ | -2.41 | 14,850 | 15,000 | 14,500 | 33,920 | 491,840,000 |
13/04/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,350 | 15,100 | 5,410 | 82,232,000 |
12/04/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,150 | 15,000 | 9,730 | 145,950,000 |
11/04/2018 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,200 | 15,000 | 11,120 | 167,912,000 |
10/04/2018 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 15,000 | 11,770 | 177,727,000 |
09/04/2018 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,100 | 670 | 10,184,000 |
06/04/2018 | 15,300 | 0.05 ▲ | 0.33 | 15,250 | 15,550 | 15,000 | 64,910 | 993,123,000 |
05/04/2018 | 15,250 | -0.25 ▼ | -1.64 | 15,500 | 15,300 | 14,700 | 57,060 | 870,165,000 |
04/04/2018 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,850 | 15,300 | 12,860 | 199,330,000 |
03/04/2018 | 15,550 | 0.35 ▲ | 2.25 | 15,200 | 15,800 | 15,300 | 19,540 | 303,847,000 |
02/04/2018 | 15,200 | -0.65 ▼ | -4.28 | 15,850 | 16,250 | 15,100 | 22,800 | 346,560,000 |
01/04/2018 | 15,850 | 0.15 ▲ | 0.95 | 15,700 | 15,850 | 15,500 | 1,720 | 27,262,000 |
30/03/2018 | 15,850 | 0.15 ▲ | 0.95 | 15,700 | 15,850 | 15,500 | 1,720 | 27,262,000 |
29/03/2018 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,850 | 15,500 | 960 | 15,072,000 |
28/03/2018 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,800 | 15,400 | 370 | 5,772,000 |
27/03/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,400 | 17,640 | 278,712,000 |
26/03/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,350 | 15,200 | 43,030 | 684,177,000 |
23/03/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,000 | 15,800 | 7,450 | 119,200,000 |
22/03/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,450 | 16,000 | 51,080 | 822,388,000 |
21/03/2018 | 16,200 | 0.40 ▲ | 2.47 | 16,100 | 16,500 | 16,100 | 16,250 | 263,250,000 |
20/03/2018 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,300 | 16,000 | 56,740 | 913,514,000 |
19/03/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,500 | 17,000 | 7,060 | 120,020,000 |
16/03/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,300 | 17,000 | 10,150 | 172,550,000 |
15/03/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,500 | 17,000 | 19,170 | 325,890,000 |
14/03/2018 | 17,100 | -0.30 ▼ | -1.75 | 17,400 | 17,200 | 16,900 | 4,120 | 70,452,000 |
13/03/2018 | 17,400 | 0.10 ▲ | 0.57 | 17,400 | 17,600 | 17,050 | 8,220 | 143,028,000 |
12/03/2018 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,100 | 17,000 | 3,940 | 68,556,000 |
09/03/2018 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,100 | 17,000 | 47,770 | 816,867,000 |
08/03/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,100 | 16,900 | 6,000 | 101,400,000 |
07/03/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,300 | 17,000 | 52,190 | 887,230,000 |
06/03/2018 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,100 | 16,900 | 67,350 | 1,151,685,000 |
05/03/2018 | 16,850 | 0.15 ▲ | 0.89 | 16,850 | 17,200 | 16,850 | 30,180 | 508,533,000 |
02/03/2018 | 16,850 | 0.15 ▲ | 0.89 | 16,700 | 17,000 | 16,850 | 5,840 | 98,404,000 |
01/03/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,800 | 17,000 | 16,300 | 8,460 | 142,128,000 |
28/02/2018 | 16,800 | 0.40 ▲ | 2.38 | 16,800 | 17,200 | 16,200 | 750 | 12,600,000 |
27/02/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,800 | 17,000 | 16,200 | 35,210 | 570,402,000 |
26/02/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,900 | 16,000 | 32,130 | 539,784,000 |
23/02/2018 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,000 | 16,100 | 4,660 | 78,754,000 |
22/02/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,000 | 16,000 | 25,970 | 436,296,000 |
21/02/2018 | 17,000 | -0.40 ▼ | -2.35 | 16,900 | 17,300 | 16,500 | 30,220 | 513,740,000 |
13/02/2018 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,000 | 16,500 | 1,490 | 25,181,000 |
12/02/2018 | 16,800 | 0.60 ▲ | 3.57 | 16,200 | 17,200 | 16,000 | 30,070 | 505,176,000 |
09/02/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,200 | 16,600 | 16,000 | 5,750 | 93,150,000 |
08/02/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,600 | 16,200 | 2,340 | 37,908,000 |
07/02/2018 | 16,600 | -0.60 ▼ | -3.61 | 17,200 | 16,800 | 16,200 | 27,710 | 459,986,000 |
06/02/2018 | 16,200 | -1.00 ▼ | -6.17 | 17,200 | 0 | 0 | 94,770 | 1,535,274,000 |
05/02/2018 | 17,200 | -0.40 ▼ | -2.33 | 17,200 | 17,600 | 16,800 | 22,060 | 379,432,000 |
02/02/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,200 | 17,500 | 17,000 | 13,260 | 228,072,000 |
01/02/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,200 | 17,500 | 16,800 | 28,350 | 487,620,000 |
31/01/2018 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,200 | 38,600 | 663,920,000 |
30/01/2018 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,500 | 17,000 | 46,960 | 821,800,000 |
29/01/2018 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 17,900 | 16,700 | 8,770 | 152,598,000 |
26/01/2018 | 17,800 | 0.60 ▲ | 3.37 | 17,200 | 18,000 | 17,200 | 90,740 | 1,615,172,000 |
25/01/2018 | 17,200 | 0.30 ▲ | 1.74 | 16,800 | 17,200 | 16,500 | 68,820 | 1,183,704,000 |
24/01/2018 | 14,950 | -1.95 ▼ | -13.04 | 16,900 | 17,200 | 16,600 | 26,860 | 401,557,000 |
22/01/2018 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,200 | 16,600 | 6,730 | 113,064,000 |
19/01/2018 | 16,900 | 0.60 ▲ | 3.55 | 16,300 | 17,000 | 16,500 | 43,430 | 733,967,000 |
18/01/2018 | 16,300 | -0.55 ▼ | -3.37 | 16,850 | 17,000 | 16,100 | 28,730 | 468,299,000 |
17/01/2018 | 16,850 | 0.05 ▲ | 0.30 | 16,800 | 16,900 | 16,700 | 31,110 | 524,203,500 |
16/01/2018 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,400 | 16,700 | 33,400 | 561,120,000 |
15/01/2018 | 17,200 | -0.20 ▼ | -1.16 | 17,200 | 17,200 | 17,000 | 36,500 | 627,800,000 |
12/01/2018 | 17,200 | 0.15 ▲ | 0.87 | 17,050 | 17,500 | 17,100 | 34,700 | 596,840,000 |
11/01/2018 | 17,050 | 0.25 ▲ | 1.47 | 16,800 | 17,200 | 16,600 | 31,960 | 544,918,000 |
10/01/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,400 | 16,800 | 26,110 | 438,648,000 |
09/01/2018 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,400 | 16,800 | 68,230 | 1,159,910,000 |
08/01/2018 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,800 | 16,100 | 41,200 | 692,160,000 |
05/01/2018 | 16,500 | 0.15 ▲ | 0.91 | 16,350 | 16,600 | 16,300 | 15,010 | 247,665,000 |
04/01/2018 | 16,350 | 0.85 ▲ | 5.20 | 15,500 | 16,350 | 15,500 | 77,720 | 1,270,722,000 |
03/01/2018 | 15,500 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 15,300 | 96,960 | 1,502,880,000 |
02/01/2018 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,700 | 15,300 | 10,440 | 161,820,000 |
01/01/2018 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 15,700 | 15,250 | 41,940 | 658,458,000 |
29/12/2017 | 15,700 | 0.30 ▲ | 1.91 | 15,400 | 15,700 | 15,250 | 41,940 | 658,458,000 |
28/12/2017 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,450 | 15,100 | 79,320 | 1,221,528,000 |
27/12/2017 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 18,710 | 284,392,000 |
26/12/2017 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,000 | 23,380 | 353,038,000 |
25/12/2017 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,100 | 15,000 | 32,430 | 486,450,000 |
24/12/2017 | 15,200 | -0.15 ▼ | -0.99 | 15,200 | 15,200 | 15,000 | 15,720 | 238,944,000 |
22/12/2017 | 15,200 | -0.15 ▼ | -0.99 | 15,200 | 15,200 | 15,000 | 15,720 | 238,944,000 |
21/12/2017 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,250 | 15,050 | 7,420 | 112,784,000 |
20/12/2017 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,500 | 14,900 | 77,310 | 1,182,843,000 |
19/12/2017 | 15,000 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 58,420 | 876,300,000 |
18/12/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 30 | 450,000 |
17/12/2017 | 15,000 | 0.05 ▲ | 0.33 | 14,950 | 15,100 | 14,700 | 173,350 | 2,600,250,000 |
15/12/2017 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,000 | 14,850 | 2,910 | 43,504,500 |
14/12/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
13/12/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,700 | 32,850 | 492,750,000 |
12/12/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,700 | 6,010 | 90,150,000 |
11/12/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,900 | 1,010 | 15,049,000 |
10/12/2017 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 14,900 | 167,260 | 2,508,900,000 |
08/12/2017 | 15,100 | -0.45 ▼ | -2.98 | 15,550 | 15,300 | 15,100 | 26,340 | 397,734,000 |
07/12/2017 | 15,100 | -0.45 ▼ | -2.98 | 15,550 | 15,300 | 15,100 | 26,290 | 396,979,000 |
05/12/2017 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,500 | 32,510 | 513,658,000 |
04/12/2017 | 15,800 | 0.60 ▲ | 3.95 | 15,500 | 15,800 | 15,500 | 17,990 | 284,242,000 |
01/12/2017 | 15,200 | -0.15 ▼ | -0.98 | 15,450 | 16,000 | 15,200 | 226,940 | 3,449,488,000 |
30/11/2017 | 15,350 | 0.45 ▲ | 3.02 | 14,900 | 15,500 | 14,900 | 112,990 | 1,734,396,500 |
29/11/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,950 | 14,850 | 6,510 | 96,999,000 |
28/11/2017 | 14,900 | -0.05 ▼ | -0.33 | 14,900 | 14,900 | 14,900 | 19,810 | 295,169,000 |
27/11/2017 | 14,950 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,900 | 4,770 | 71,311,500 |
24/11/2017 | 14,950 | 0.00 ■■ | 0.00 | 14,900 | 14,950 | 14,850 | 26,860 | 401,557,000 |
23/11/2017 | 14,950 | -0.05 ▼ | -0.33 | 14,850 | 15,100 | 14,850 | 20,220 | 302,289,000 |
22/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 10,230 | 153,450,000 |
21/11/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 16,000 | 15,000 | 367,700 | 5,515,500,000 |
20/11/2017 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,900 | 41,760 | 626,400,000 |
17/11/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,950 | 14,850 | 26,210 | 390,529,000 |
16/11/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,850 | 16,920 | 252,108,000 |
15/11/2017 | 14,900 | -0.05 ▼ | -0.33 | 14,900 | 15,000 | 14,900 | 13,600 | 202,640,000 |
14/11/2017 | 14,950 | 0.00 ■■ | 0.00 | 14,950 | 14,950 | 14,850 | 1,820 | 27,209,000 |
13/11/2017 | 14,950 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,900 | 41,240 | 616,538,000 |
10/11/2017 | 14,950 | 0.10 ▲ | 0.67 | 14,900 | 14,950 | 14,850 | 18,520 | 276,874,000 |
09/11/2017 | 14,850 | -0.10 ▼ | -0.67 | 14,850 | 15,000 | 14,850 | 19,110 | 283,783,500 |
08/11/2017 | 14,950 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 23,360 | 349,232,000 |
07/11/2017 | 14,950 | 0.05 ▲ | 0.34 | 14,900 | 14,950 | 14,850 | 7,050 | 105,397,500 |
06/11/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,800 | 24,360 | 362,964,000 |
03/11/2017 | 15,000 | 0.25 ▲ | 1.69 | 14,900 | 15,000 | 14,800 | 38,650 | 579,750,000 |
02/11/2017 | 14,750 | -0.15 ▼ | -1.01 | 14,900 | 15,000 | 14,750 | 255,880 | 3,774,230,000 |
01/11/2017 | 14,900 | -0.05 ▼ | -0.33 | 14,950 | 14,950 | 14,700 | 11,280 | 168,072,000 |
31/10/2017 | 14,950 | 0.05 ▲ | 0.34 | 14,800 | 15,000 | 14,800 | 51,280 | 766,636,000 |
30/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 2,600 | 38,740,000 |
27/10/2017 | 14,900 | -0.10 ▼ | -0.67 | 14,800 | 14,900 | 14,800 | 29,670 | 442,083,000 |
26/10/2017 | 15,000 | 0.20 ▲ | 1.35 | 14,700 | 15,000 | 14,700 | 23,040 | 345,600,000 |
25/10/2017 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,900 | 14,700 | 1,610 | 23,828,000 |
24/10/2017 | 14,850 | -0.05 ▼ | -0.34 | 14,950 | 15,000 | 14,850 | 2,270 | 33,709,500 |
23/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,800 | 11,020 | 164,198,000 |
20/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,650 | 20,090 | 299,341,000 |
19/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 30,090 | 448,341,000 |
18/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,850 | 14,950 | 14,700 | 6,530 | 97,297,000 |
17/10/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 4,420 | 65,858,000 |
16/10/2017 | 14,900 | 0.35 ▲ | 2.41 | 14,900 | 14,900 | 14,600 | 34,320 | 511,368,000 |
13/10/2017 | 14,550 | -0.10 ▼ | -0.68 | 14,500 | 14,700 | 14,500 | 5,390 | 78,424,500 |
12/10/2017 | 14,650 | -0.05 ▼ | -0.34 | 14,750 | 14,750 | 14,650 | 250 | 3,662,500 |
11/10/2017 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,950 | 14,700 | 12,060 | 177,282,000 |
10/10/2017 | 14,750 | 0.05 ▲ | 0.34 | 14,700 | 14,750 | 14,700 | 7,830 | 115,492,500 |
09/10/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,500 | 7,400 | 108,780,000 |
06/10/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,500 | 30,380 | 449,624,000 |
05/10/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,600 | 9,930 | 146,964,000 |
04/10/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,500 | 14,700 | 14,450 | 31,480 | 462,756,000 |
03/10/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,550 | 14,700 | 14,500 | 36,140 | 527,644,000 |
02/10/2017 | 14,600 | 0.05 ▲ | 0.34 | 14,550 | 14,800 | 14,550 | 26,890 | 392,594,000 |
29/09/2017 | 14,550 | -0.05 ▼ | -0.34 | 14,550 | 14,700 | 14,500 | 23,900 | 347,745,000 |
28/09/2017 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,600 | 8,050 | 117,530,000 |
27/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,650 | 14,800 | 14,550 | 4,590 | 67,473,000 |
26/09/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,600 | 61,740 | 907,578,000 |
25/09/2017 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,600 | 12,600 | 183,960,000 |
22/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,950 | 14,950 | 14,600 | 14,620 | 214,914,000 |
21/09/2017 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,750 | 14,650 | 14,080 | 206,976,000 |
20/09/2017 | 14,750 | 0.05 ▲ | 0.34 | 14,900 | 14,900 | 14,500 | 29,710 | 438,222,500 |
19/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,950 | 15,000 | 14,500 | 10,210 | 150,087,000 |
18/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 13,540 | 199,038,000 |
15/09/2017 | 14,700 | 0.15 ▲ | 1.03 | 14,600 | 14,700 | 14,600 | 11,910 | 175,077,000 |
14/09/2017 | 14,550 | -0.10 ▼ | -0.68 | 14,650 | 14,650 | 14,500 | 49,980 | 727,209,000 |
13/09/2017 | 14,650 | 0.00 ■■ | 0.00 | 14,500 | 14,650 | 14,500 | 120 | 1,758,000 |
12/09/2017 | 14,650 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,550 | 11,360 | 166,424,000 |
11/09/2017 | 14,750 | 0.00 ■■ | 0.00 | 14,550 | 14,750 | 14,400 | 18,850 | 278,037,500 |
08/09/2017 | 14,750 | 0.10 ▲ | 0.68 | 14,800 | 14,800 | 14,700 | 170 | 2,507,500 |
07/09/2017 | 14,650 | -0.15 ▼ | -1.01 | 14,800 | 14,800 | 14,550 | 49,350 | 722,977,500 |
06/09/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,500 | 15,000 | 14,500 | 13,050 | 193,140,000 |
05/09/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 18,980 | 280,904,000 |
01/09/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,800 | 14,900 | 14,800 | 30,490 | 451,252,000 |
31/08/2017 | 14,700 | -0.30 ▼ | -2.00 | 14,750 | 14,750 | 14,650 | 13,290 | 195,363,000 |
30/08/2017 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,100 | 15,000 | 3,010 | 45,150,000 |
29/08/2017 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 104,700 | 1,549,560,000 |
28/08/2017 | 14,800 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,500 | 1,910 | 28,268,000 |
25/08/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,850 | 15,000 | 14,700 | 47,130 | 697,524,000 |
24/08/2017 | 14,700 | 0.20 ▲ | 1.38 | 14,900 | 14,900 | 14,500 | 10,160 | 149,352,000 |
23/08/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,850 | 14,500 | 5,780 | 83,810,000 |
22/08/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,900 | 14,450 | 74,470 | 1,079,815,000 |
21/08/2017 | 14,700 | -0.25 ▼ | -1.67 | 14,600 | 14,750 | 14,600 | 30,770 | 452,319,000 |
18/08/2017 | 14,950 | -0.25 ▼ | -1.64 | 14,850 | 15,000 | 14,500 | 56,160 | 839,592,000 |
17/08/2017 | 15,200 | 0.10 ▲ | 0.66 | 15,050 | 15,200 | 14,800 | 1,180 | 17,936,000 |
16/08/2017 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 14,800 | 3,360 | 50,736,000 |
15/08/2017 | 15,200 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,800 | 9,880 | 150,176,000 |
14/08/2017 | 15,200 | -0.05 ▼ | -0.33 | 14,800 | 15,200 | 14,800 | 6,760 | 102,752,000 |
11/08/2017 | 15,250 | 0.25 ▲ | 1.67 | 15,000 | 15,400 | 14,600 | 28,310 | 431,727,500 |
10/08/2017 | 15,000 | -0.20 ▼ | -1.32 | 15,200 | 15,200 | 14,700 | 17,540 | 263,100,000 |
09/08/2017 | 15,200 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 14,850 | 7,990 | 121,448,000 |
08/08/2017 | 15,300 | 0.00 ■■ | 0.00 | 15,000 | 15,400 | 15,000 | 16,060 | 245,718,000 |
07/08/2017 | 15,300 | -0.10 ▼ | -0.65 | 15,100 | 15,400 | 15,100 | 9,790 | 149,787,000 |
04/08/2017 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,500 | 15,200 | 43,000 | 662,200,000 |
03/08/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,150 | 15,200 | 15,100 | 11,140 | 169,328,000 |
02/08/2017 | 15,200 | 0.60 ▲ | 4.11 | 14,750 | 15,500 | 14,500 | 96,940 | 1,473,488,000 |
01/08/2017 | 14,600 | -0.10 ▼ | -0.68 | 14,600 | 14,800 | 14,600 | 54,130 | 790,298,000 |
31/07/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,500 | 38,670 | 568,449,000 |
28/07/2017 | 14,700 | 0.30 ▲ | 2.08 | 14,400 | 14,700 | 14,400 | 58,010 | 852,747,000 |
27/07/2017 | 14,400 | 0.25 ▲ | 1.77 | 14,400 | 14,400 | 14,050 | 37,950 | 546,480,000 |
26/07/2017 | 14,150 | 0.00 ■■ | 0.00 | 14,000 | 14,150 | 14,000 | 16,780 | 237,437,000 |
25/07/2017 | 14,150 | -0.25 ▼ | -1.74 | 14,000 | 14,150 | 14,000 | 2,440 | 34,526,000 |
24/07/2017 | 14,400 | 0.40 ▲ | 2.86 | 14,000 | 14,400 | 14,000 | 54,990 | 791,856,000 |
21/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 13,850 | 37,300 | 522,200,000 |
20/07/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,900 | 14,230 | 199,220,000 |
19/07/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,000 | 14,100 | 13,900 | 13,630 | 192,183,000 |
18/07/2017 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,050 | 410 | 5,822,000 |
17/07/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,100 | 3,550 | 50,765,000 |
14/07/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,200 | 25,720 | 367,796,000 |
13/07/2017 | 14,300 | 0.05 ▲ | 0.35 | 14,300 | 14,300 | 14,250 | 27,970 | 399,971,000 |
12/07/2017 | 14,250 | -0.05 ▼ | -0.35 | 14,300 | 14,400 | 14,250 | 22,680 | 323,190,000 |
11/07/2017 | 14,300 | 0.15 ▲ | 1.06 | 14,150 | 14,500 | 14,150 | 18,150 | 259,545,000 |
10/07/2017 | 14,150 | -0.15 ▼ | -1.05 | 14,150 | 14,350 | 14,150 | 46,750 | 661,512,500 |
07/07/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,500 | 14,100 | 11,630 | 166,309,000 |
06/07/2017 | 14,500 | 0.50 ▲ | 3.57 | 14,200 | 14,600 | 14,000 | 23,620 | 342,490,000 |
05/07/2017 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,900 | 57,870 | 810,180,000 |
04/07/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,800 | 14,100 | 13,800 | 243,500 | 3,409,000,000 |
03/07/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 19,060 | 264,934,000 |
30/06/2017 | 14,000 | 0.15 ▲ | 1.08 | 14,000 | 14,000 | 13,750 | 17,400 | 243,600,000 |
29/06/2017 | 13,850 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,850 | 8,350 | 115,647,500 |
28/06/2017 | 13,950 | 0.10 ▲ | 0.72 | 13,900 | 14,200 | 13,900 | 106,800 | 1,489,860,000 |
27/06/2017 | 13,850 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,700 | 37,300 | 516,605,000 |
26/06/2017 | 13,950 | 0.05 ▲ | 0.36 | 13,900 | 13,950 | 13,850 | 54,960 | 766,692,000 |
23/06/2017 | 13,900 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 13,700 | 27,010 | 375,439,000 |
22/06/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,750 | 13,900 | 13,750 | 34,440 | 475,272,000 |
21/06/2017 | 13,800 | -0.20 ▼ | -1.43 | 13,850 | 13,850 | 13,700 | 29,570 | 408,066,000 |
20/06/2017 | 14,000 | 0.05 ▲ | 0.36 | 13,900 | 14,000 | 13,850 | 3,590 | 50,260,000 |
19/06/2017 | 13,950 | 0.15 ▲ | 1.09 | 14,000 | 14,150 | 13,800 | 26,120 | 364,374,000 |
16/06/2017 | 13,800 | -0.05 ▼ | -0.36 | 14,150 | 14,150 | 13,800 | 23,060 | 318,228,000 |
15/06/2017 | 13,850 | -0.15 ▼ | -1.07 | 14,200 | 14,500 | 13,750 | 21,200 | 293,620,000 |
14/06/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,100 | 13,800 | 48,030 | 672,420,000 |
13/06/2017 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,950 | 13,900 | 4,010 | 55,739,000 |
12/06/2017 | 14,000 | 0.15 ▲ | 1.08 | 13,850 | 14,050 | 13,850 | 85,250 | 1,193,500,000 |
09/06/2017 | 13,850 | -0.15 ▼ | -1.07 | 14,000 | 14,000 | 13,750 | 9,420 | 130,467,000 |
08/06/2017 | 14,000 | 0.20 ▲ | 1.45 | 13,800 | 14,200 | 13,700 | 92,050 | 1,288,700,000 |
07/06/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,950 | 13,800 | 20,000 | 276,000,000 |
06/06/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,700 | 14,150 | 13,700 | 13,200 | 182,160,000 |
05/06/2017 | 13,900 | -0.05 ▼ | -0.36 | 14,150 | 14,200 | 13,650 | 10,240 | 142,336,000 |
02/06/2017 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 14,000 | 13,800 | 47,260 | 659,277,000 |
01/06/2017 | 14,000 | -0.30 ▼ | -2.10 | 14,200 | 14,200 | 13,900 | 15,370 | 215,180,000 |
31/05/2017 | 14,300 | 0.60 ▲ | 4.38 | 13,700 | 14,500 | 13,700 | 127,840 | 1,828,112,000 |
30/05/2017 | 13,700 | -0.15 ▼ | -1.08 | 13,950 | 13,950 | 13,700 | 52,190 | 715,003,000 |
29/05/2017 | 13,850 | 0.05 ▲ | 0.36 | 13,800 | 13,900 | 13,650 | 113,330 | 1,569,620,500 |
26/05/2017 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,800 | 13,600 | 105,950 | 1,462,110,000 |
25/05/2017 | 13,700 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,600 | 117,740 | 1,613,038,000 |
24/05/2017 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 50,530 | 692,261,000 |
23/05/2017 | 13,700 | -0.20 ▼ | -1.44 | 13,700 | 13,800 | 13,600 | 122,220 | 1,674,414,000 |
22/05/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,150 | 14,150 | 13,700 | 57,170 | 794,663,000 |
19/05/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,150 | 14,000 | 60,210 | 842,940,000 |
18/05/2017 | 14,100 | -0.10 ▼ | -0.70 | 13,900 | 14,150 | 13,800 | 39,110 | 551,451,000 |
17/05/2017 | 14,200 | 0.20 ▲ | 1.43 | 14,250 | 14,400 | 14,000 | 45,790 | 650,218,000 |
16/05/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,200 | 14,500 | 14,000 | 119,410 | 1,671,740,000 |
15/05/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,800 | 44,240 | 623,784,000 |
09/05/2017 | 13,800 | 0.30 ▲ | 2.22 | 13,500 | 13,800 | 13,500 | 103,370 | 1,426,506,000 |
08/05/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,400 | 96,050 | 1,296,675,000 |
05/05/2017 | 13,600 | 0.10 ▲ | 0.74 | 13,700 | 13,700 | 13,300 | 55,790 | 758,744,000 |
04/05/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,350 | 178,820 | 2,414,070,000 |
03/05/2017 | 13,600 | 0.30 ▲ | 2.26 | 13,400 | 13,600 | 13,300 | 198,550 | 2,700,280,000 |
28/04/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,000 | 13,300 | 13,000 | 90,610 | 1,205,113,000 |
27/04/2017 | 13,200 | -0.20 ▼ | -1.49 | 13,300 | 13,300 | 12,500 | 235,370 | 3,106,884,000 |
26/04/2017 | 13,400 | 0.20 ▲ | 1.52 | 12,950 | 13,400 | 12,950 | 61,110 | 818,874,000 |
25/04/2017 | 13,200 | -0.10 ▼ | -0.75 | 13,100 | 13,200 | 13,000 | 119,840 | 1,581,888,000 |
24/04/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 12,900 | 114,230 | 1,519,259,000 |
21/04/2017 | 13,200 | -0.45 ▼ | -3.30 | 13,500 | 13,650 | 13,200 | 161,640 | 2,133,648,000 |
20/04/2017 | 13,650 | -0.20 ▼ | -1.44 | 13,800 | 13,800 | 13,300 | 54,670 | 746,245,500 |
19/04/2017 | 13,850 | 0.15 ▲ | 1.09 | 14,000 | 14,000 | 13,700 | 80,150 | 1,110,077,500 |
18/04/2017 | 13,700 | 0.85 ▲ | 6.61 | 12,850 | 13,700 | 12,750 | 478,750 | 6,558,875,000 |
17/04/2017 | 12,850 | -0.15 ▼ | -1.15 | 13,000 | 13,200 | 12,600 | 143,790 | 1,847,701,500 |
14/04/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,150 | 12,900 | 91,130 | 1,184,690,000 |
13/04/2017 | 13,200 | 0.05 ▲ | 0.38 | 13,200 | 13,200 | 12,900 | 93,400 | 1,232,880,000 |
12/04/2017 | 13,150 | -0.05 ▼ | -0.38 | 13,350 | 13,400 | 13,000 | 44,940 | 590,961,000 |
11/04/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,050 | 13,200 | 12,950 | 139,460 | 1,840,872,000 |
10/04/2017 | 13,000 | -0.05 ▼ | -0.38 | 12,950 | 13,050 | 12,850 | 44,090 | 573,170,000 |
07/04/2017 | 13,050 | 0.05 ▲ | 0.38 | 12,900 | 13,100 | 12,900 | 22,710 | 296,365,500 |
05/04/2017 | 13,000 | 0.15 ▲ | 1.17 | 12,850 | 13,000 | 12,800 | 71,200 | 925,600,000 |
04/04/2017 | 12,850 | 0.15 ▲ | 1.18 | 12,800 | 12,900 | 12,700 | 47,910 | 615,643,500 |
03/04/2017 | 12,700 | -0.60 ▼ | -4.51 | 13,300 | 13,300 | 12,650 | 176,250 | 2,238,375,000 |
31/03/2017 | 13,300 | 0.20 ▲ | 1.53 | 13,150 | 13,700 | 13,150 | 208,220 | 2,769,326,000 |
30/03/2017 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 13,000 | 102,150 | 1,338,165,000 |
29/03/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,900 | 52,540 | 683,020,000 |
28/03/2017 | 13,000 | 0.10 ▲ | 0.78 | 12,950 | 13,200 | 12,950 | 216,270 | 2,811,510,000 |
27/03/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,750 | 119,820 | 1,545,678,000 |
24/03/2017 | 12,800 | 0.05 ▲ | 0.39 | 12,600 | 12,800 | 12,600 | 54,310 | 695,168,000 |
23/03/2017 | 12,750 | 0.25 ▲ | 2.00 | 12,600 | 12,800 | 12,500 | 97,910 | 1,248,352,500 |
22/03/2017 | 12,500 | -0.35 ▼ | -2.72 | 12,800 | 12,800 | 12,500 | 71,950 | 899,375,000 |
21/03/2017 | 12,850 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,800 | 23,870 | 306,729,500 |
20/03/2017 | 12,750 | -0.15 ▼ | -1.16 | 12,900 | 12,900 | 12,750 | 22,950 | 292,612,500 |
17/03/2017 | 12,900 | 0.25 ▲ | 1.98 | 12,700 | 13,000 | 12,650 | 89,960 | 1,160,484,000 |
16/03/2017 | 12,650 | -0.10 ▼ | -0.78 | 12,750 | 12,750 | 12,650 | 38,690 | 489,428,500 |
15/03/2017 | 12,750 | -0.15 ▼ | -1.16 | 12,800 | 12,900 | 12,750 | 25,280 | 322,320,000 |
14/03/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,750 | 35,350 | 456,015,000 |
13/03/2017 | 13,000 | 0.60 ▲ | 4.84 | 12,400 | 13,000 | 12,400 | 187,340 | 2,435,420,000 |
10/03/2017 | 12,400 | -0.25 ▼ | -1.98 | 12,650 | 12,650 | 12,400 | 50,120 | 621,488,000 |
09/03/2017 | 12,650 | -1.15 ▼ | -8.33 | 12,600 | 12,900 | 12,500 | 56,000 | 708,400,000 |
08/03/2017 | 13,800 | 0.00 ■■ | 0.00 | 13,750 | 13,900 | 13,750 | 55,020 | 759,276,000 |
07/03/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,850 | 13,900 | 13,650 | 124,590 | 1,719,342,000 |
06/03/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,850 | 111,620 | 1,551,518,000 |
03/03/2017 | 14,000 | 0.05 ▲ | 0.36 | 13,950 | 14,100 | 13,850 | 116,550 | 1,631,700,000 |
02/03/2017 | 13,950 | -0.35 ▼ | -2.45 | 14,300 | 14,300 | 13,900 | 79,000 | 1,102,050,000 |
01/03/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 13,800 | 204,460 | 2,923,778,000 |
28/02/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,200 | 173,360 | 2,479,048,000 |
27/02/2017 | 14,300 | 0.40 ▲ | 2.88 | 13,900 | 14,300 | 13,800 | 73,640 | 1,053,052,000 |
24/02/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 17,040 | 236,856,000 |
23/02/2017 | 13,900 | -0.20 ▼ | -1.42 | 13,800 | 14,200 | 13,800 | 48,870 | 679,293,000 |
22/02/2017 | 14,100 | -0.30 ▼ | -2.08 | 14,200 | 14,400 | 14,100 | 75,910 | 1,070,331,000 |
21/02/2017 | 14,400 | 0.40 ▲ | 2.86 | 14,200 | 14,400 | 13,900 | 134,350 | 1,934,640,000 |
20/02/2017 | 14,000 | 0.80 ▲ | 6.06 | 13,200 | 14,100 | 13,200 | 169,880 | 2,378,320,000 |
17/02/2017 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,400 | 12,900 | 18,380 | 242,616,000 |
16/02/2017 | 13,400 | 0.50 ▲ | 3.88 | 12,900 | 13,400 | 12,900 | 64,560 | 865,104,000 |
15/02/2017 | 12,900 | 0.05 ▲ | 0.39 | 13,000 | 13,000 | 12,850 | 17,200 | 221,880,000 |
14/02/2017 | 12,850 | -0.05 ▼ | -0.39 | 12,800 | 13,000 | 12,800 | 11,830 | 152,015,500 |
13/02/2017 | 12,900 | -0.10 ▼ | -0.77 | 12,700 | 13,000 | 12,700 | 45,770 | 590,433,000 |
10/02/2017 | 13,000 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,800 | 12,450 | 161,850,000 |
09/02/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,600 | 8,330 | 107,457,000 |
08/02/2017 | 12,900 | -0.10 ▼ | -0.77 | 12,800 | 13,000 | 12,800 | 14,040 | 181,116,000 |
07/02/2017 | 13,000 | 0.40 ▲ | 3.17 | 12,400 | 13,000 | 12,400 | 14,790 | 192,270,000 |
06/02/2017 | 12,600 | -0.30 ▼ | -2.33 | 12,900 | 12,900 | 12,600 | 10,500 | 132,300,000 |
03/02/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,750 | 12,900 | 12,750 | 16,190 | 208,851,000 |
02/02/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,600 | 7,990 | 102,272,000 |
25/01/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 6,100 | 78,080,000 |
24/01/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,550 | 12,900 | 12,550 | 360 | 4,608,000 |
23/01/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,500 | 12,800 | 12,500 | 24,560 | 314,368,000 |
20/01/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,550 | 12,800 | 12,400 | 29,160 | 373,248,000 |
19/01/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
18/01/2017 | 12,800 | 0.30 ▲ | 2.40 | 12,500 | 12,800 | 12,500 | 10,590 | 135,552,000 |
17/01/2017 | 12,500 | -0.30 ▼ | -2.34 | 12,700 | 12,800 | 12,500 | 12,220 | 152,750,000 |
16/01/2017 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 12,900 | 12,750 | 7,830 | 100,224,000 |
13/01/2017 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,200 | 12,800 | 19,230 | 249,990,000 |
12/01/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,800 | 17,970 | 231,813,000 |
11/01/2017 | 12,900 | -0.10 ▼ | -0.77 | 12,650 | 13,000 | 12,650 | 4,330 | 55,857,000 |
10/01/2017 | 13,000 | 0.20 ▲ | 1.56 | 12,650 | 13,000 | 12,600 | 57,590 | 748,670,000 |
09/01/2017 | 12,800 | 0.20 ▲ | 1.59 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
06/01/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,500 | 12,800 | 12,500 | 22,540 | 284,004,000 |
05/01/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,500 | 12,800 | 12,400 | 29,070 | 366,282,000 |
04/01/2017 | 12,700 | -0.05 ▼ | -0.39 | 12,600 | 12,900 | 12,450 | 240 | 3,048,000 |
03/01/2017 | 12,750 | -0.15 ▼ | -1.16 | 12,900 | 12,900 | 12,400 | 28,000 | 357,000,000 |
30/12/2016 | 12,900 | 0.30 ▲ | 2.38 | 12,400 | 12,900 | 12,400 | 43,430 | 560,247,000 |
29/12/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,400 | 9,130 | 115,038,000 |
28/12/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,400 | 36,600 | 457,500,000 |
27/12/2016 | 12,400 | -0.20 ▼ | -1.59 | 12,650 | 12,650 | 12,400 | 6,070 | 75,268,000 |
26/12/2016 | 12,600 | 0.10 ▲ | 0.80 | 12,550 | 12,650 | 12,400 | 46,810 | 589,806,000 |
23/12/2016 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,550 | 12,500 | 11,390 | 142,375,000 |
22/12/2016 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,550 | 53,160 | 667,158,000 |
21/12/2016 | 12,550 | 0.10 ▲ | 0.80 | 12,450 | 12,550 | 12,400 | 142,280 | 1,785,614,000 |
20/12/2016 | 12,450 | -0.10 ▼ | -0.80 | 12,550 | 12,550 | 12,400 | 35,500 | 441,975,000 |
19/12/2016 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,350 | 47,160 | 591,858,000 |
16/12/2016 | 12,550 | 0.15 ▲ | 1.21 | 12,600 | 12,600 | 12,350 | 39,050 | 490,077,500 |
15/12/2016 | 12,400 | 0.05 ▲ | 0.40 | 12,550 | 12,700 | 12,350 | 58,410 | 724,284,000 |
14/12/2016 | 12,350 | -0.20 ▼ | -1.59 | 12,550 | 12,700 | 12,350 | 8,150 | 100,652,500 |
13/12/2016 | 12,550 | -0.15 ▼ | -1.18 | 12,400 | 12,700 | 12,300 | 91,060 | 1,142,803,000 |
12/12/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 150 | 1,905,000 |
09/12/2016 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,900 | 12,500 | 79,640 | 1,011,428,000 |
08/12/2016 | 12,800 | 0.25 ▲ | 1.99 | 12,650 | 12,900 | 12,300 | 58,770 | 752,256,000 |
07/12/2016 | 12,550 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,300 | 66,250 | 831,437,500 |
06/12/2016 | 12,550 | -0.05 ▼ | -0.40 | 12,800 | 12,800 | 12,300 | 26,590 | 333,704,500 |
05/12/2016 | 12,600 | 0.20 ▲ | 1.61 | 12,300 | 12,800 | 12,300 | 31,760 | 400,176,000 |
02/12/2016 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,300 | 11,600 | 143,840,000 |
01/12/2016 | 12,500 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,400 | 10,770 | 134,625,000 |
30/11/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 17,620 | 222,012,000 |
29/11/2016 | 12,600 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,400 | 5,600 | 70,560,000 |
28/11/2016 | 12,600 | -0.20 ▼ | -1.56 | 12,600 | 12,700 | 12,500 | 6,860 | 86,436,000 |
25/11/2016 | 12,800 | 0.40 ▲ | 3.23 | 12,400 | 12,800 | 12,350 | 23,470 | 300,416,000 |
24/11/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,300 | 12,600 | 12,300 | 18,300 | 226,920,000 |
23/11/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,300 | 12,820 | 158,968,000 |
22/11/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,300 | 37,560 | 465,744,000 |
21/11/2016 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 11,490 | 141,327,000 |
18/11/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,300 | 13,960 | 171,708,000 |
17/11/2016 | 12,400 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,300 | 21,650 | 268,460,000 |
16/11/2016 | 12,400 | -0.05 ▼ | -0.40 | 12,350 | 12,400 | 12,250 | 18,700 | 231,880,000 |
15/11/2016 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,500 | 12,250 | 7,270 | 90,511,500 |
14/11/2016 | 12,500 | 0.10 ▲ | 0.81 | 12,300 | 12,500 | 12,200 | 15,380 | 192,250,000 |
11/11/2016 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 12,200 | 27,330 | 338,892,000 |
10/11/2016 | 12,300 | 0.10 ▲ | 0.82 | 12,500 | 12,500 | 12,000 | 32,320 | 397,536,000 |
09/11/2016 | 12,200 | -0.05 ▼ | -0.41 | 12,000 | 12,250 | 11,900 | 80,130 | 977,586,000 |
08/11/2016 | 12,250 | -0.05 ▼ | -0.41 | 11,800 | 12,400 | 11,800 | 17,040 | 208,740,000 |
07/11/2016 | 12,300 | -0.10 ▼ | -0.81 | 12,200 | 12,500 | 11,950 | 116,610 | 1,434,303,000 |
04/11/2016 | 12,400 | -0.05 ▼ | -0.40 | 12,250 | 12,450 | 12,250 | 68,270 | 846,548,000 |
03/11/2016 | 12,450 | -0.15 ▼ | -1.19 | 12,500 | 12,500 | 12,300 | 80,490 | 1,002,100,500 |
02/11/2016 | 12,600 | -0.15 ▼ | -1.18 | 12,550 | 12,900 | 12,500 | 94,890 | 1,195,614,000 |
01/11/2016 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 12,800 | 12,500 | 76,190 | 971,422,500 |
31/10/2016 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,500 | 44,290 | 562,483,000 |
28/10/2016 | 12,600 | -0.20 ▼ | -1.56 | 12,600 | 12,900 | 12,600 | 26,540 | 334,404,000 |
27/10/2016 | 12,800 | -0.05 ▼ | -0.39 | 12,600 | 12,850 | 12,600 | 54,020 | 691,456,000 |
26/10/2016 | 12,850 | 0.10 ▲ | 0.78 | 12,850 | 12,900 | 12,550 | 73,980 | 950,643,000 |
25/10/2016 | 12,750 | -0.25 ▼ | -1.92 | 12,800 | 13,000 | 12,550 | 39,690 | 506,047,500 |
24/10/2016 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,600 | 43,200 | 561,600,000 |
21/10/2016 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,200 | 12,800 | 22,460 | 294,226,000 |
20/10/2016 | 13,000 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,000 | 82,470 | 1,072,110,000 |
19/10/2016 | 13,000 | 0.25 ▲ | 1.96 | 12,550 | 13,000 | 12,550 | 93,890 | 1,220,570,000 |
18/10/2016 | 12,750 | -0.10 ▼ | -0.78 | 12,800 | 12,850 | 12,500 | 55,570 | 708,517,500 |
17/10/2016 | 12,850 | 0.00 ■■ | 0.00 | 12,850 | 13,100 | 12,800 | 92,560 | 1,189,396,000 |
14/10/2016 | 12,850 | -0.05 ▼ | -0.39 | 12,600 | 12,900 | 12,500 | 86,640 | 1,113,324,000 |
13/10/2016 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,500 | 35,630 | 459,627,000 |
12/10/2016 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,400 | 12,600 | 121,060 | 1,561,674,000 |
11/10/2016 | 13,000 | 0.20 ▲ | 1.56 | 12,700 | 13,000 | 12,700 | 117,330 | 1,525,290,000 |
10/10/2016 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,950 | 12,400 | 133,180 | 1,704,704,000 |
07/10/2016 | 12,800 | -0.15 ▼ | -1.16 | 12,950 | 13,150 | 12,200 | 103,120 | 1,319,936,000 |
06/10/2016 | 12,950 | 0.45 ▲ | 3.60 | 12,700 | 13,350 | 12,700 | 124,450 | 1,611,627,500 |
05/10/2016 | 12,500 | 0.80 ▲ | 6.84 | 11,800 | 12,500 | 11,800 | 325,390 | 4,067,375,000 |
04/10/2016 | 11,700 | 0.10 ▲ | 0.86 | 11,600 | 12,000 | 11,600 | 225,910 | 2,643,147,000 |
03/10/2016 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,800 | 11,600 | 99,340 | 1,152,344,000 |
30/09/2016 | 11,700 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,600 | 39,550 | 462,735,000 |
29/09/2016 | 11,700 | 0.50 ▲ | 4.46 | 11,350 | 11,800 | 11,300 | 100,090 | 1,171,053,000 |
28/09/2016 | 11,200 | 0.05 ▲ | 0.45 | 11,200 | 11,250 | 11,100 | 26,860 | 300,832,000 |
27/09/2016 | 11,150 | -0.30 ▼ | -2.62 | 11,350 | 11,350 | 11,000 | 13,510 | 150,636,500 |
26/09/2016 | 11,450 | 0.00 ■■ | 0.00 | 11,400 | 11,450 | 11,100 | 7,330 | 83,928,500 |
23/09/2016 | 11,450 | 0.00 ■■ | 0.00 | 11,450 | 11,550 | 11,200 | 8,260 | 94,577,000 |
22/09/2016 | 11,450 | 0.15 ▲ | 1.33 | 11,450 | 11,500 | 11,100 | 28,730 | 328,958,500 |
21/09/2016 | 11,300 | 0.30 ▲ | 2.73 | 11,000 | 11,400 | 11,000 | 26,490 | 299,337,000 |
20/09/2016 | 11,000 | -0.40 ▼ | -3.51 | 11,400 | 11,400 | 11,000 | 69,410 | 763,510,000 |
19/09/2016 | 11,400 | -0.10 ▼ | -0.87 | 11,450 | 11,450 | 11,200 | 40,000 | 456,000,000 |
16/09/2016 | 11,500 | 0.15 ▲ | 1.32 | 11,300 | 11,700 | 11,200 | 25,560 | 293,940,000 |
15/09/2016 | 11,350 | -0.15 ▼ | -1.30 | 11,400 | 11,800 | 11,250 | 11,740 | 133,249,000 |
14/09/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,200 | 11,600 | 11,200 | 65,120 | 748,880,000 |
13/09/2016 | 11,500 | -0.10 ▼ | -0.86 | 11,600 | 11,600 | 11,250 | 42,040 | 483,460,000 |
12/09/2016 | 11,600 | -0.10 ▼ | -0.85 | 11,500 | 11,600 | 11,400 | 217,900 | 2,527,640,000 |
09/09/2016 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,900 | 11,500 | 123,700 | 1,447,290,000 |
08/09/2016 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,500 | 103,270 | 1,218,586,000 |
07/09/2016 | 11,800 | 0.50 ▲ | 4.42 | 11,300 | 11,800 | 11,200 | 534,760 | 6,310,168,000 |
06/09/2016 | 11,300 | 0.10 ▲ | 0.89 | 11,200 | 11,500 | 11,000 | 127,110 | 1,436,343,000 |
05/09/2016 | 11,200 | 0.50 ▲ | 4.67 | 10,700 | 11,400 | 10,700 | 236,250 | 2,646,000,000 |
01/09/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,500 | 271,890 | 2,909,223,000 |
31/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 19,200 | 201,600,000 |
30/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 6,700 | 70,350,000 |
29/08/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,400 | 10,600 | 10,400 | 20,200 | 212,100,000 |
26/08/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 19,580 | 207,548,000 |
25/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 11,750 | 123,375,000 |
24/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 24,480 | 257,040,000 |
23/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 17,310 | 181,755,000 |
22/08/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,400 | 22,510 | 236,355,000 |
19/08/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 49,650 | 526,290,000 |
18/08/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 36,520 | 387,112,000 |
17/08/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,500 | 105,800 | 1,121,480,000 |
16/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 68,900 | 723,450,000 |
15/08/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 20,260 | 212,730,000 |
12/08/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 108,740 | 1,152,644,000 |
11/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,400 | 24,770 | 260,085,000 |
10/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 2,330 | 24,465,000 |
09/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 30,560 | 320,880,000 |
08/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 20,210 | 212,205,000 |
05/08/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,300 | 23,000 | 241,500,000 |
04/08/2016 | 10,400 | 0.20 ▲ | 1.96 | 10,300 | 10,500 | 10,300 | 33,220 | 345,488,000 |
03/08/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,300 | 10,400 | 10,200 | 53,160 | 542,232,000 |
02/08/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 93,780 | 975,312,000 |
01/08/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,500 | 10,300 | 23,000 | 239,200,000 |
29/07/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,300 | 75,140 | 773,942,000 |
28/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 13,810 | 145,005,000 |
27/07/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 29,370 | 311,322,000 |
26/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,700 | 10,400 | 61,260 | 649,356,000 |
25/07/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,600 | 10,600 | 10,500 | 27,640 | 290,220,000 |
22/07/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 27,950 | 299,065,000 |
21/07/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 45,000 | 481,500,000 |
20/07/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,600 | 40,600 | 434,420,000 |
19/07/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,900 | 10,600 | 75,340 | 798,604,000 |
18/07/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,600 | 38,000 | 406,600,000 |
15/07/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 123,810 | 1,312,386,000 |
14/07/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,900 | 10,600 | 136,470 | 1,460,229,000 |
13/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,500 | 45,860 | 486,116,000 |
12/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 75,270 | 790,335,000 |
11/07/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 56,220 | 595,932,000 |
08/07/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,700 | 10,500 | 49,440 | 524,064,000 |
07/07/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,500 | 130,010 | 1,391,107,000 |
06/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 54,940 | 576,870,000 |
05/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,700 | 10,700 | 10,500 | 55,180 | 584,908,000 |
04/07/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,500 | 64,650 | 678,825,000 |
01/07/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,500 | 33,240 | 355,668,000 |
30/06/2016 | 10,800 | 0.40 ▲ | 3.85 | 10,400 | 10,800 | 10,300 | 60,570 | 654,156,000 |
29/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,200 | 120,440 | 1,252,576,000 |
28/06/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,200 | 28,190 | 293,176,000 |
27/06/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,200 | 20,380 | 209,914,000 |
24/06/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,000 | 208,220 | 2,144,666,000 |
23/06/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,400 | 17,080 | 179,340,000 |
22/06/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,400 | 10,400 | 11,140 | 115,856,000 |
21/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 26,300 | 276,150,000 |
20/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 32,660 | 342,930,000 |
17/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 15,730 | 165,165,000 |
16/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 25,070 | 263,235,000 |
15/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 41,200 | 432,600,000 |
14/06/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 23,090 | 242,445,000 |
13/06/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 47,130 | 494,865,000 |
10/06/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,500 | 67,610 | 716,666,000 |
09/06/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,400 | 224,130 | 2,375,778,000 |
08/06/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,600 | 10,400 | 41,580 | 436,590,000 |
07/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,700 | 10,300 | 51,040 | 530,816,000 |
06/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 47,090 | 489,736,000 |
03/06/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 35,220 | 366,288,000 |
02/06/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,500 | 10,300 | 74,040 | 770,016,000 |
01/06/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,300 | 62,010 | 638,703,000 |
31/05/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 121,200 | 1,260,480,000 |
30/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,500 | 10,400 | 22,600 | 235,040,000 |
27/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 40,410 | 424,305,000 |
26/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 12,580 | 132,090,000 |
25/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 21,600 | 226,800,000 |
24/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 8,220 | 86,310,000 |
23/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,400 | 43,000 | 451,500,000 |
20/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 26,250 | 275,625,000 |
19/05/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,500 | 61,000 | 640,500,000 |
18/05/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,600 | 10,400 | 57,700 | 605,850,000 |
17/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,500 | 10,400 | 36,960 | 384,384,000 |
16/05/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,400 | 10,500 | 10,300 | 7,330 | 76,965,000 |
13/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,500 | 10,400 | 112,250 | 1,167,400,000 |
12/05/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,500 | 49,800 | 522,900,000 |
11/05/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,500 | 10,400 | 27,680 | 287,872,000 |
10/05/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,400 | 26,340 | 276,570,000 |
09/05/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 50,010 | 530,106,000 |
06/05/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 17,330 | 181,965,000 |
05/05/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 10,020 | 106,212,000 |
04/05/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,700 | 10,600 | 3,490 | 36,994,000 |
29/04/2016 | 10,800 | 0.30 ▲ | 2.86 | 10,600 | 10,800 | 10,500 | 20,270 | 218,916,000 |
28/04/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,600 | 10,600 | 10,500 | 20,530 | 215,565,000 |
27/04/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,500 | 26,040 | 278,628,000 |
26/04/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,500 | 9,080 | 95,340,000 |
25/04/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,700 | 16,410 | 175,587,000 |
22/04/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,700 | 10,800 | 10,600 | 17,140 | 185,112,000 |
21/04/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,700 | 10,600 | 9,500 | 100,700,000 |
20/04/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,500 | 23,050 | 246,635,000 |
19/04/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,600 | 10,700 | 10,500 | 39,070 | 410,235,000 |
15/04/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 45,270 | 484,389,000 |
14/04/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,700 | 33,440 | 361,152,000 |
13/04/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 40,840 | 441,072,000 |
12/04/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,700 | 53,900 | 582,120,000 |
11/04/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,700 | 40,760 | 440,208,000 |
08/04/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 12,610 | 136,188,000 |
07/04/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,800 | 10,700 | 44,020 | 471,014,000 |
06/04/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,800 | 10,600 | 8,840 | 93,704,000 |
05/04/2016 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,600 | 44,760 | 483,408,000 |
04/04/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 93,520 | 1,000,664,000 |
01/04/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 21,090 | 225,663,000 |
31/03/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,600 | 39,850 | 426,395,000 |
30/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,500 | 41,010 | 434,706,000 |
29/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,500 | 113,020 | 1,198,012,000 |
28/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 42,570 | 451,242,000 |
25/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,500 | 83,650 | 886,690,000 |
24/03/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,600 | 72,760 | 771,256,000 |
23/03/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,800 | 10,500 | 121,680 | 1,277,640,000 |
22/03/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,600 | 34,120 | 365,084,000 |
21/03/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,600 | 22,470 | 242,676,000 |
18/03/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 4,700 | 50,760,000 |
17/03/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 11,000 | 10,600 | 28,930 | 312,444,000 |
16/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 38,960 | 412,976,000 |
15/03/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,500 | 55,390 | 587,134,000 |
14/03/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,600 | 20,430 | 220,644,000 |
11/03/2016 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,900 | 10,700 | 32,330 | 349,164,000 |
10/03/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,700 | 42,640 | 464,776,000 |
09/03/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 10,800 | 31,230 | 343,530,000 |
08/03/2016 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,300 | 11,000 | 52,620 | 584,082,000 |
07/03/2016 | 11,000 | 0.40 ▲ | 3.77 | 10,600 | 11,100 | 10,600 | 116,780 | 1,284,580,000 |
04/03/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 46,140 | 489,084,000 |
03/03/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,400 | 99,530 | 1,055,018,000 |
02/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 88,710 | 949,197,000 |
01/03/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 33,290 | 356,203,000 |
29/02/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,400 | 133,420 | 1,427,594,000 |
26/02/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 26,010 | 275,706,000 |
25/02/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 24,700 | 261,820,000 |
24/02/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,500 | 17,400 | 184,440,000 |
23/02/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,600 | 12,540 | 134,178,000 |
22/02/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 30,540 | 326,778,000 |
19/02/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,600 | 25,440 | 272,208,000 |
18/02/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 68,830 | 729,598,000 |
17/02/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,400 | 43,190 | 453,495,000 |
16/02/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 56,160 | 595,296,000 |
15/02/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,700 | 10,700 | 10,400 | 27,150 | 287,790,000 |
05/02/2016 | 10,800 | 0.30 ▲ | 2.86 | 10,500 | 10,800 | 10,500 | 16,570 | 178,956,000 |
04/02/2016 | 10,500 | 0.20 ▲ | 1.94 | 10,600 | 10,600 | 10,400 | 8,180 | 85,890,000 |
03/02/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,500 | 10,200 | 15,220 | 156,766,000 |
02/02/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 7,240 | 76,020,000 |
01/02/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,500 | 88,260 | 926,730,000 |
29/01/2016 | 10,600 | 0.30 ▲ | 2.91 | 10,500 | 10,600 | 10,400 | 32,930 | 349,058,000 |
28/01/2016 | 10,300 | -0.30 ▼ | -2.83 | 10,500 | 10,700 | 10,300 | 84,420 | 869,526,000 |
27/01/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,500 | 10,900 | 10,400 | 51,520 | 546,112,000 |
26/01/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,400 | 28,270 | 299,662,000 |
25/01/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,900 | 10,700 | 68,780 | 735,946,000 |
22/01/2016 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,500 | 10,300 | 46,110 | 484,155,000 |
21/01/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,500 | 10,100 | 52,600 | 541,780,000 |
20/01/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,600 | 10,500 | 43,500 | 456,750,000 |
19/01/2016 | 10,600 | 0.60 ▲ | 6.00 | 9,900 | 10,600 | 9,900 | 20,120 | 213,272,000 |
18/01/2016 | 10,000 | -0.60 ▼ | -5.66 | 10,600 | 10,600 | 9,900 | 218,870 | 2,188,700,000 |
15/01/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,600 | 25,610 | 271,466,000 |
14/01/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 23,230 | 250,884,000 |
13/01/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,400 | 10,800 | 10,300 | 62,960 | 679,968,000 |
12/01/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,400 | 14,820 | 157,092,000 |
11/01/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,800 | 10,800 | 10,400 | 27,010 | 289,007,000 |
08/01/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,900 | 10,400 | 93,570 | 982,485,000 |
07/01/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,800 | 10,400 | 136,550 | 1,447,430,000 |
06/01/2016 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,500 | 63,490 | 679,343,000 |
05/01/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,600 | 183,660 | 1,965,162,000 |
04/01/2016 | 10,800 | -0.30 ▼ | -2.70 | 11,000 | 11,100 | 10,800 | 30,790 | 332,532,000 |
31/12/2015 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 146,230 | 1,623,153,000 |
30/12/2015 | 11,100 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 52,170 | 579,087,000 |
29/12/2015 | 11,100 | 0.20 ▲ | 1.83 | 10,900 | 11,300 | 10,900 | 17,880 | 198,468,000 |
28/12/2015 | 10,900 | -0.30 ▼ | -2.68 | 11,500 | 11,500 | 10,900 | 242,220 | 2,640,198,000 |
25/12/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,500 | 255,200 | 3,725,920,000 |
24/12/2015 | 14,600 | 0.10 ▲ | 0.69 | 14,800 | 14,800 | 14,600 | 77,880 | 1,137,048,000 |
23/12/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,500 | 293,090 | 4,249,805,000 |
22/12/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,600 | 14,200 | 281,610 | 4,083,345,000 |
21/12/2015 | 14,600 | -0.10 ▼ | -0.68 | 14,500 | 14,700 | 14,200 | 303,470 | 4,430,662,000 |
18/12/2015 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,200 | 290,460 | 4,269,762,000 |
17/12/2015 | 14,700 | 0.20 ▲ | 1.38 | 14,600 | 14,700 | 14,200 | 204,540 | 3,006,738,000 |
16/12/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,700 | 14,200 | 212,960 | 3,087,920,000 |
15/12/2015 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 173,640 | 2,535,144,000 |
14/12/2015 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,500 | 14,400 | 33,400 | 484,300,000 |
11/12/2015 | 14,400 | 0.10 ▲ | 0.70 | 14,400 | 14,400 | 14,300 | 57,270 | 824,688,000 |
10/12/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,200 | 85,230 | 1,218,789,000 |
09/12/2015 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,300 | 158,810 | 2,286,864,000 |
08/12/2015 | 14,500 | 0.20 ▲ | 1.40 | 14,500 | 14,500 | 14,200 | 173,990 | 2,522,855,000 |
07/12/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,300 | 113,420 | 1,621,906,000 |
04/12/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,200 | 105,390 | 1,517,616,000 |
03/12/2015 | 14,400 | -0.30 ▼ | -2.04 | 14,700 | 14,700 | 14,300 | 340,160 | 4,898,304,000 |
02/12/2015 | 14,700 | 0.20 ▲ | 1.38 | 14,500 | 14,700 | 14,500 | 107,270 | 1,576,869,000 |
01/12/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,500 | 14,600 | 14,400 | 251,430 | 3,645,735,000 |
30/11/2015 | 14,600 | 0.10 ▲ | 0.69 | 15,000 | 15,000 | 14,600 | 359,180 | 5,244,028,000 |
27/11/2015 | 14,500 | -0.60 ▼ | -3.97 | 15,000 | 15,000 | 14,500 | 228,770 | 3,317,165,000 |
26/11/2015 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,400 | 14,700 | 431,890 | 6,521,539,000 |
25/11/2015 | 15,000 | 0.30 ▲ | 2.04 | 14,300 | 15,500 | 14,200 | 974,760 | 14,621,400,000 |
24/11/2015 | 14,700 | 0.40 ▲ | 2.80 | 14,300 | 15,100 | 14,200 | 196,060 | 2,882,082,000 |
23/11/2015 | 14,300 | 0.50 ▲ | 3.62 | 14,100 | 14,300 | 14,000 | 53,410 | 763,763,000 |
20/11/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,900 | 14,200 | 13,800 | 418,890 | 5,780,682,000 |
19/11/2015 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 14,100 | 13,600 | 465,590 | 6,425,142,000 |
18/11/2015 | 13,700 | 0.20 ▲ | 1.48 | 14,200 | 14,200 | 13,700 | 283,610 | 3,885,457,000 |
17/11/2015 | 13,500 | -0.40 ▼ | -2.88 | 14,300 | 14,400 | 13,500 | 90,900 | 1,227,150,000 |
16/11/2015 | 13,900 | -0.80 ▼ | -5.44 | 14,700 | 14,700 | 13,900 | 27,370 | 380,443,000 |
13/11/2015 | 14,700 | 0.30 ▲ | 2.08 | 14,400 | 14,700 | 14,400 | 19,780 | 290,766,000 |
12/11/2015 | 14,400 | -0.20 ▼ | -1.37 | 14,600 | 14,600 | 14,400 | 16,810 | 242,064,000 |
11/11/2015 | 14,600 | -0.30 ▼ | -2.01 | 14,600 | 14,700 | 14,500 | 32,070 | 468,222,000 |
10/11/2015 | 14,900 | 0.00 ■■ | 0.00 | 14,600 | 14,900 | 14,600 | 360 | 5,364,000 |
09/11/2015 | 14,900 | 0.30 ▲ | 2.05 | 14,800 | 14,900 | 14,500 | 17,190 | 256,131,000 |
06/11/2015 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 14,800 | 14,600 | 21,980 | 320,908,000 |
05/11/2015 | 14,800 | -0.20 ▼ | -1.33 | 15,100 | 15,200 | 14,800 | 29,580 | 437,784,000 |
04/11/2015 | 15,000 | -0.30 ▼ | -1.96 | 15,200 | 15,200 | 14,800 | 29,120 | 436,800,000 |
03/11/2015 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 14,800 | 36,180 | 553,554,000 |
02/11/2015 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,600 | 15,200 | 9,670 | 147,951,000 |
30/10/2015 | 15,400 | 0.10 ▲ | 0.65 | 15,800 | 15,800 | 15,300 | 104,250 | 1,605,450,000 |
29/10/2015 | 15,300 | 0.60 ▲ | 4.08 | 14,800 | 15,400 | 14,800 | 207,860 | 3,180,258,000 |
28/10/2015 | 14,700 | 0.20 ▲ | 1.38 | 14,600 | 14,800 | 14,600 | 28,050 | 412,335,000 |
27/10/2015 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,700 | 14,500 | 3,600 | 52,200,000 |
26/10/2015 | 14,700 | 0.20 ▲ | 1.38 | 14,500 | 14,700 | 14,500 | 26,970 | 396,459,000 |
23/10/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,500 | 14,600 | 14,500 | 24,510 | 355,395,000 |
22/10/2015 | 14,600 | -0.10 ▼ | -0.68 | 14,500 | 14,700 | 14,500 | 86,100 | 1,257,060,000 |
21/10/2015 | 14,700 | 0.20 ▲ | 1.38 | 14,400 | 14,700 | 14,400 | 65,480 | 962,556,000 |
20/10/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,400 | 83,460 | 1,210,170,000 |
19/10/2015 | 14,600 | -0.20 ▼ | -1.35 | 14,600 | 14,700 | 14,500 | 14,410 | 210,386,000 |
16/10/2015 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 21,770 | 322,196,000 |
15/10/2015 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,600 | 4,570 | 67,179,000 |
14/10/2015 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,600 | 7,560 | 111,132,000 |
13/10/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,600 | 3,010 | 43,946,000 |
12/10/2015 | 14,600 | 0.20 ▲ | 1.39 | 14,400 | 14,800 | 14,400 | 134,290 | 1,960,634,000 |
09/10/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 10,050 | 144,720,000 |
08/10/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,200 | 8,490 | 122,256,000 |
07/10/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,300 | 76,600 | 1,103,040,000 |
06/10/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,100 | 10,870 | 156,528,000 |
05/10/2015 | 14,400 | 0.30 ▲ | 2.13 | 14,100 | 14,400 | 14,100 | 1,300 | 18,720,000 |
02/10/2015 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 14,100 | 2,830 | 39,903,000 |
01/10/2015 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 14,100 | 8,280 | 117,576,000 |
30/09/2015 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 3,000 | 42,600,000 |
29/09/2015 | 14,200 | -0.20 ▼ | -1.39 | 14,200 | 14,200 | 14,100 | 2,350 | 33,370,000 |
28/09/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,300 | 910 | 13,104,000 |
25/09/2015 | 14,400 | 0.10 ▲ | 0.70 | 14,300 | 14,400 | 14,100 | 150 | 2,160,000 |
24/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 320 | 4,576,000 |
23/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
22/09/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,300 | 14,300 | 6,750 | 96,525,000 |
21/09/2015 | 14,400 | -0.20 ▼ | -1.37 | 14,300 | 14,400 | 14,300 | 2,010 | 28,944,000 |
18/09/2015 | 14,600 | -0.10 ▼ | -0.68 | 14,400 | 14,600 | 14,300 | 2,720 | 39,712,000 |
17/09/2015 | 14,700 | 0.40 ▲ | 2.80 | 14,700 | 14,700 | 14,700 | 10 | 147,000 |
16/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 5,500 | 78,650,000 |
15/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 13,000 | 185,900,000 |
14/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 20 | 286,000 |
11/09/2015 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,500 | 14,300 | 1,300 | 18,590,000 |
10/09/2015 | 14,500 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,300 | 10,150 | 147,175,000 |
09/09/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,300 | 14,500 | 14,300 | 1,150 | 16,675,000 |
08/09/2015 | 14,600 | 0.30 ▲ | 2.10 | 14,300 | 14,600 | 14,300 | 820 | 11,972,000 |
07/09/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,300 | 190 | 2,717,000 |
04/09/2015 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,300 | 5,610 | 80,223,000 |
03/09/2015 | 14,400 | -0.10 ▼ | -0.69 | 14,300 | 14,400 | 14,300 | 15,020 | 216,288,000 |
01/09/2015 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 14,500 | 14,300 | 7,110 | 103,095,000 |
31/08/2015 | 14,300 | -0.40 ▼ | -2.72 | 14,700 | 15,000 | 14,300 | 8,010 | 114,543,000 |
28/08/2015 | 14,700 | 0.50 ▲ | 3.52 | 14,300 | 14,800 | 14,200 | 29,150 | 428,505,000 |
27/08/2015 | 14,200 | 0.10 ▲ | 0.71 | 14,200 | 14,400 | 14,100 | 47,620 | 676,204,000 |
26/08/2015 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 14,000 | 14,710 | 207,411,000 |
25/08/2015 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,000 | 13,600 | 41,990 | 587,860,000 |
24/08/2015 | 13,600 | -0.70 ▼ | -4.90 | 14,100 | 14,200 | 13,600 | 58,190 | 791,384,000 |
21/08/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 92,890 | 1,328,327,000 |
20/08/2015 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 49,350 | 705,705,000 |
19/08/2015 | 14,300 | -0.40 ▼ | -2.72 | 14,700 | 14,700 | 14,300 | 13,610 | 194,623,000 |
18/08/2015 | 14,700 | 0.30 ▲ | 2.08 | 14,500 | 14,700 | 14,500 | 100 | 1,470,000 |
17/08/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,200 | 84,540 | 1,217,376,000 |
14/08/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,100 | 28,750 | 414,000,000 |
13/08/2015 | 14,400 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,300 | 55,060 | 792,864,000 |
12/08/2015 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,400 | 27,460 | 395,424,000 |
11/08/2015 | 14,500 | -0.20 ▼ | -1.36 | 14,400 |