![](https://vinacorp.vn/uploads/logo/PHC.jpg)
Phuc Hung Holdings Construction JSC
Mã CK: PHC 5.90 ▼ -0.03 (-0.51%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
PHC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 5,900 | -0.03 ▼ | -0.51 | 5,930 | 5,930 | 5,890 | 4,360 | 25,724,000 |
22/08/2024 | 5,930 | -0.02 ▼ | -0.34 | 5,950 | 5,990 | 5,900 | 5,520 | 32,733,600 |
21/08/2024 | 5,950 | -0.01 ▼ | -0.17 | 5,960 | 5,960 | 5,860 | 3,210 | 19,099,500 |
20/08/2024 | 5,960 | 0.02 ▲ | 0.34 | 5,940 | 5,980 | 5,910 | 13,020 | 77,599,200 |
19/08/2024 | 5,940 | 0.06 ▲ | 1.01 | 5,880 | 5,950 | 5,820 | 10,820 | 64,270,800 |
16/08/2024 | 5,880 | 0.08 ▲ | 1.36 | 5,800 | 5,900 | 5,830 | 10,280 | 60,446,400 |
15/08/2024 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,780 | 410 | 2,378,000 |
14/08/2024 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,880 | 5,700 | 3,540 | 20,532,000 |
13/08/2024 | 5,800 | -0.13 ▼ | -2.24 | 5,930 | 5,930 | 5,800 | 4,650 | 26,970,000 |
12/08/2024 | 5,930 | 0.03 ▲ | 0.51 | 5,900 | 5,930 | 5,720 | 3,860 | 22,889,800 |
09/08/2024 | 5,900 | -0.03 ▼ | -0.51 | 5,930 | 5,970 | 5,850 | 2,540 | 14,986,000 |
08/08/2024 | 5,930 | -0.02 ▼ | -0.34 | 5,950 | 6,000 | 5,860 | 1,820 | 10,792,600 |
07/08/2024 | 5,950 | -0.02 ▼ | -0.34 | 5,970 | 6,140 | 5,800 | 6,640 | 39,508,000 |
06/08/2024 | 5,970 | 0.32 ▲ | 5.36 | 5,650 | 5,970 | 5,260 | 7,680 | 45,849,600 |
05/08/2024 | 5,650 | -0.40 ▼ | -7.08 | 6,050 | 6,040 | 5,650 | 5,970 | 33,730,500 |
02/08/2024 | 6,050 | -0.04 ▼ | -0.66 | 6,090 | 6,150 | 5,810 | 9,890 | 59,834,500 |
01/08/2024 | 6,090 | -0.07 ▼ | -1.15 | 6,160 | 6,170 | 6,090 | 7,820 | 47,623,800 |
31/07/2024 | 6,160 | -0.04 ▼ | -0.65 | 6,200 | 6,220 | 6,120 | 7,860 | 48,417,600 |
30/07/2024 | 6,200 | -0.07 ▼ | -1.13 | 6,270 | 6,290 | 6,200 | 4,090 | 25,358,000 |
29/07/2024 | 6,270 | -0.02 ▼ | -0.32 | 6,290 | 6,400 | 6,260 | 7,220 | 45,269,400 |
26/07/2024 | 6,290 | 0.02 ▲ | 0.32 | 6,270 | 6,340 | 6,200 | 7,430 | 46,734,700 |
25/07/2024 | 6,270 | 0.03 ▲ | 0.48 | 6,240 | 6,380 | 6,230 | 1,570 | 9,843,900 |
24/07/2024 | 6,240 | 0.03 ▲ | 0.48 | 6,210 | 6,470 | 6,210 | 1,350 | 8,424,000 |
23/07/2024 | 6,210 | -0.02 ▼ | -0.32 | 6,230 | 6,400 | 6,210 | 2,690 | 16,704,900 |
22/07/2024 | 6,230 | -0.14 ▼ | -2.25 | 6,370 | 6,400 | 6,200 | 1,570 | 9,781,100 |
19/07/2024 | 6,370 | -0.11 ▼ | -1.73 | 6,480 | 6,500 | 6,360 | 4,590 | 29,238,300 |
18/07/2024 | 6,480 | 0.06 ▲ | 0.93 | 6,420 | 6,480 | 6,410 | 4,390 | 28,447,200 |
17/07/2024 | 6,420 | -0.20 ▼ | -3.12 | 6,620 | 6,680 | 6,400 | 7,500 | 48,150,000 |
16/07/2024 | 6,620 | -0.01 ▼ | -0.15 | 6,630 | 6,640 | 6,590 | 11,970 | 79,241,400 |
15/07/2024 | 6,630 | -0.02 ▼ | -0.30 | 6,650 | 6,680 | 6,630 | 2,850 | 18,895,500 |
12/07/2024 | 6,650 | -0.04 ▼ | -0.60 | 6,690 | 6,700 | 6,620 | 2,780 | 18,487,000 |
11/07/2024 | 6,690 | -0.01 ▼ | -0.15 | 6,700 | 6,700 | 6,640 | 6,070 | 40,608,300 |
10/07/2024 | 6,700 | -0.02 ▼ | -0.30 | 6,720 | 6,730 | 6,660 | 3,340 | 22,378,000 |
09/07/2024 | 6,720 | 0.09 ▲ | 1.34 | 6,630 | 6,720 | 6,600 | 5,490 | 36,892,800 |
08/07/2024 | 6,630 | -0.05 ▼ | -0.75 | 6,680 | 6,690 | 6,620 | 6,830 | 45,282,900 |
05/07/2024 | 6,680 | 0.00 ■■ | 0.00 | 6,680 | 6,680 | 6,630 | 4,520 | 30,193,600 |
04/07/2024 | 6,680 | -0.01 ▼ | -0.15 | 6,690 | 6,700 | 6,650 | 5,060 | 33,800,800 |
03/07/2024 | 6,690 | 0.01 ▲ | 0.15 | 6,680 | 6,700 | 6,670 | 10,110 | 67,635,900 |
02/07/2024 | 6,680 | 0.04 ▲ | 0.60 | 6,640 | 6,840 | 6,650 | 3,320 | 22,177,600 |
01/07/2024 | 6,640 | -0.03 ▼ | -0.45 | 6,670 | 6,700 | 6,600 | 3,910 | 25,962,400 |
28/06/2024 | 6,670 | -0.03 ▼ | -0.45 | 6,700 | 6,730 | 6,670 | 3,320 | 22,144,400 |
27/06/2024 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,790 | 6,680 | 3,690 | 24,723,000 |
26/06/2024 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,690 | 7,530 | 50,451,000 |
25/06/2024 | 6,700 | 0.03 ▲ | 0.45 | 6,670 | 6,720 | 6,690 | 4,110 | 27,537,000 |
24/06/2024 | 6,670 | -0.01 ▼ | -0.15 | 6,680 | 6,760 | 6,650 | 13,470 | 89,844,900 |
21/06/2024 | 6,680 | -0.07 ▼ | -1.05 | 6,750 | 6,760 | 6,680 | 20,960 | 140,012,800 |
20/06/2024 | 6,750 | -0.02 ▼ | -0.30 | 6,770 | 6,770 | 6,680 | 13,260 | 89,505,000 |
19/06/2024 | 6,770 | 0.02 ▲ | 0.30 | 6,750 | 6,800 | 6,680 | 8,640 | 58,492,800 |
18/06/2024 | 6,750 | 0.04 ▲ | 0.59 | 6,710 | 6,820 | 6,710 | 10,770 | 72,697,500 |
17/06/2024 | 6,710 | 0.00 ■■ | 0.00 | 6,710 | 6,740 | 6,680 | 5,280 | 35,428,800 |
14/06/2024 | 6,710 | -0.09 ▼ | -1.34 | 6,800 | 6,870 | 6,710 | 12,760 | 85,619,600 |
13/06/2024 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,750 | 14,410 | 97,988,000 |
12/06/2024 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,810 | 6,700 | 9,790 | 66,572,000 |
11/06/2024 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,850 | 6,800 | 8,620 | 58,616,000 |
10/06/2024 | 6,850 | -0.11 ▼ | -1.61 | 6,960 | 6,970 | 6,840 | 19,870 | 136,109,500 |
07/06/2024 | 6,960 | 0.01 ▲ | 0.14 | 6,950 | 7,120 | 6,900 | 18,390 | 127,994,400 |
06/06/2024 | 6,950 | 0.11 ▲ | 1.58 | 6,840 | 7,200 | 6,820 | 36,170 | 251,381,500 |
05/06/2024 | 6,840 | 0.09 ▲ | 1.32 | 6,750 | 6,930 | 6,750 | 35,070 | 239,878,800 |
04/06/2024 | 6,750 | -0.01 ▼ | -0.15 | 6,760 | 6,850 | 6,710 | 4,640 | 31,320,000 |
03/06/2024 | 6,760 | 0.02 ▲ | 0.30 | 6,740 | 6,850 | 6,680 | 15,850 | 107,146,000 |
31/05/2024 | 6,740 | -0.07 ▼ | -1.04 | 6,810 | 6,810 | 6,740 | 7,050 | 47,517,000 |
30/05/2024 | 6,810 | -0.05 ▼ | -0.73 | 6,860 | 6,870 | 6,700 | 8,810 | 59,996,100 |
29/05/2024 | 6,860 | 0.17 ▲ | 2.48 | 6,690 | 6,950 | 6,680 | 25,450 | 174,587,000 |
28/05/2024 | 6,690 | -0.01 ▼ | -0.15 | 6,700 | 6,770 | 6,670 | 5,540 | 37,062,600 |
27/05/2024 | 6,700 | 0.02 ▲ | 0.30 | 6,680 | 6,780 | 6,680 | 5,630 | 37,721,000 |
24/05/2024 | 6,680 | -0.07 ▼ | -1.05 | 6,750 | 6,780 | 6,660 | 6,560 | 43,820,800 |
23/05/2024 | 6,750 | -0.02 ▼ | -0.30 | 6,770 | 6,800 | 6,700 | 17,400 | 117,450,000 |
22/05/2024 | 6,770 | -0.02 ▼ | -0.30 | 6,790 | 6,820 | 6,760 | 17,210 | 116,511,700 |
21/05/2024 | 6,790 | -0.01 ▼ | -0.15 | 6,800 | 6,820 | 6,750 | 24,110 | 163,706,900 |
20/05/2024 | 6,800 | -0.02 ▼ | -0.29 | 6,820 | 6,940 | 6,800 | 11,190 | 76,092,000 |
17/05/2024 | 6,820 | 0.00 ■■ | 0.00 | 6,820 | 6,850 | 6,760 | 4,840 | 33,008,800 |
16/05/2024 | 6,820 | 0.03 ▲ | 0.44 | 6,790 | 6,990 | 6,790 | 10,570 | 72,087,400 |
15/05/2024 | 6,790 | -0.04 ▼ | -0.59 | 6,830 | 6,930 | 6,770 | 11,310 | 76,794,900 |
14/05/2024 | 6,830 | -0.02 ▼ | -0.29 | 6,850 | 6,850 | 6,780 | 9,250 | 63,177,500 |
13/05/2024 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 6,870 | 6,750 | 5,190 | 35,551,500 |
10/05/2024 | 6,800 | -0.09 ▼ | -1.32 | 6,890 | 6,880 | 6,720 | 9,240,000 | 62,832,000,000 |
09/05/2024 | 6,890 | -0.01 ▼ | -0.15 | 6,900 | 7,000 | 6,710 | 1,810 | 12,470,900 |
08/05/2024 | 6,900 | 0.11 ▲ | 1.59 | 6,790 | 6,950 | 6,690 | 17,050 | 117,645,000 |
02/05/2024 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,900 | 6,450 | 10,400 | 70,720,000 |
26/04/2024 | 6,850 | 0.00 ■■ | 0.00 | 6,850 | 7,100 | 6,850 | 21,640 | 148,234,000 |
25/04/2024 | 6,850 | 0.18 ▲ | 2.63 | 6,670 | 6,950 | 6,630 | 21,510 | 147,343,500 |
24/04/2024 | 6,670 | 0.29 ▲ | 4.35 | 6,380 | 6,800 | 6,400 | 7,510 | 50,091,700 |
23/04/2024 | 6,380 | -0.12 ▼ | -1.88 | 6,500 | 6,580 | 6,380 | 5,710 | 36,429,800 |
22/04/2024 | 6,500 | 0.31 ▲ | 4.77 | 6,190 | 6,600 | 6,200 | 12,340 | 80,210,000 |
19/04/2024 | 6,190 | 0.06 ▲ | 0.97 | 6,130 | 6,250 | 6,080 | 14,050 | 86,969,500 |
17/04/2024 | 6,130 | -0.05 ▼ | -0.82 | 6,180 | 6,280 | 6,130 | 4,780 | 29,301,400 |
16/04/2024 | 6,180 | -0.07 ▼ | -1.13 | 6,250 | 6,430 | 6,000 | 19,300 | 119,274,000 |
15/04/2024 | 6,250 | -0.45 ▼ | -7.20 | 6,700 | 6,680 | 6,240 | 25,530 | 159,562,500 |
12/04/2024 | 6,700 | -0.07 ▼ | -1.04 | 6,770 | 6,850 | 6,690 | 15,390 | 103,113,000 |
11/04/2024 | 6,770 | -0.12 ▼ | -1.77 | 6,890 | 6,930 | 6,730 | 7,670 | 51,925,900 |
10/04/2024 | 6,890 | 0.03 ▲ | 0.44 | 6,860 | 6,890 | 6,780 | 6,760 | 46,576,400 |
09/04/2024 | 6,860 | 0.06 ▲ | 0.87 | 6,800 | 6,870 | 6,720 | 16,860 | 115,659,600 |
08/04/2024 | 6,800 | -0.09 ▼ | -1.32 | 6,890 | 6,910 | 6,790 | 8,810 | 59,908,000 |
05/04/2024 | 6,950 | 0.06 ▲ | 0.86 | 6,890 | 6,980 | 6,710 | 10,470 | 72,766,500 |
04/04/2024 | 6,890 | -0.08 ▼ | -1.16 | 6,970 | 7,030 | 6,880 | 14,510 | 99,973,900 |
03/04/2024 | 6,970 | -0.05 ▼ | -0.72 | 7,020 | 7,080 | 6,970 | 9,660 | 67,330,200 |
02/04/2024 | 7,020 | -0.04 ▼ | -0.57 | 7,060 | 7,060 | 6,960 | 23,750 | 166,725,000 |
01/04/2024 | 7,060 | -0.03 ▼ | -0.42 | 7,090 | 7,110 | 7,050 | 12,800 | 90,368,000 |
29/03/2024 | 7,090 | -0.01 ▼ | -0.14 | 7,100 | 7,110 | 7,070 | 8,620 | 61,115,800 |
28/03/2024 | 7,100 | -0.04 ▼ | -0.56 | 7,140 | 7,200 | 7,080 | 18,820 | 133,622,000 |
27/03/2024 | 7,140 | 0.05 ▲ | 0.70 | 7,090 | 7,300 | 7,090 | 12,450 | 88,893,000 |
26/03/2024 | 7,090 | -0.05 ▼ | -0.71 | 7,140 | 7,140 | 7,030 | 13,940 | 98,834,600 |
25/03/2024 | 7,140 | -0.08 ▼ | -1.12 | 7,220 | 7,280 | 7,130 | 13,580 | 96,961,200 |
22/03/2024 | 7,220 | -0.03 ▼ | -0.42 | 7,250 | 7,340 | 7,200 | 16,850 | 121,657,000 |
21/03/2024 | 7,250 | 0.09 ▲ | 1.24 | 7,160 | 7,360 | 7,150 | 38,390 | 278,327,500 |
20/03/2024 | 7,160 | 0.00 ■■ | 0.00 | 7,160 | 7,240 | 7,100 | 10,140 | 72,602,400 |
19/03/2024 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,350 | 7,140 | 18,910 | 135,395,600 |
18/03/2024 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,140 | 6,900 | 39,950 | 283,645,000 |
15/03/2024 | 7,100 | 0.01 ▲ | 0.14 | 7,090 | 7,130 | 7,050 | 24,170 | 171,607,000 |
14/03/2024 | 7,090 | 0.00 ■■ | 0.00 | 7,090 | 7,170 | 7,080 | 15,780 | 111,880,200 |
13/03/2024 | 7,090 | 0.01 ▲ | 0.14 | 7,080 | 7,170 | 7,050 | 25,600 | 181,504,000 |
12/03/2024 | 7,080 | 0.00 ■■ | 0.00 | 7,080 | 7,150 | 7,050 | 10,780 | 76,322,400 |
11/03/2024 | 7,080 | -0.06 ▼ | -0.85 | 7,140 | 7,200 | 7,050 | 14,790 | 104,713,200 |
08/03/2024 | 7,140 | -0.04 ▼ | -0.56 | 7,180 | 7,180 | 7,010 | 21,090 | 150,582,600 |
07/03/2024 | 7,180 | 0.26 ▲ | 3.62 | 6,920 | 7,220 | 7,130 | 16,160 | 116,028,800 |
06/03/2024 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,270 | 7,170 | 9,100 | 65,520,000 |
05/03/2024 | 7,180 | -0.12 ▼ | -1.67 | 7,300 | 7,300 | 7,150 | 22,500 | 161,550,000 |
04/03/2024 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,310 | 7,180 | 42,070 | 307,111,000 |
01/03/2024 | 7,200 | 0.07 ▲ | 0.97 | 7,130 | 7,200 | 7,120 | 13,740 | 98,928,000 |
29/02/2024 | 7,130 | -0.12 ▼ | -1.68 | 7,250 | 7,250 | 7,110 | 29,150 | 207,839,500 |
28/02/2024 | 7,250 | -0.18 ▼ | -2.48 | 7,430 | 7,480 | 7,220 | 28,560 | 207,060,000 |
27/02/2024 | 7,430 | 0.03 ▲ | 0.40 | 7,400 | 7,500 | 7,310 | 22,630 | 168,140,900 |
26/02/2024 | 7,400 | 0.15 ▲ | 2.03 | 7,250 | 7,480 | 7,210 | 47,350 | 350,390,000 |
23/02/2024 | 7,250 | 0.13 ▲ | 1.79 | 7,120 | 7,550 | 7,150 | 95,270 | 690,707,500 |
22/02/2024 | 7,120 | 0.00 ■■ | 0.00 | 7,120 | 7,190 | 7,090 | 50,990 | 363,048,800 |
21/02/2024 | 7,120 | -0.08 ▼ | -1.12 | 7,200 | 7,190 | 7,030 | 13,530 | 96,333,600 |
20/02/2024 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,320 | 7,120 | 15,570 | 112,104,000 |
19/02/2024 | 7,200 | 0.21 ▲ | 2.92 | 6,990 | 7,200 | 7,000 | 21,480 | 154,656,000 |
16/02/2024 | 6,990 | 0.04 ▲ | 0.57 | 6,950 | 7,010 | 6,970 | 16,170 | 113,028,300 |
15/02/2024 | 6,950 | 0.01 ▲ | 0.14 | 6,940 | 7,000 | 6,910 | 11,760 | 81,732,000 |
07/02/2024 | 6,940 | 0.02 ▲ | 0.29 | 6,920 | 6,940 | 6,870 | 6,600 | 45,804,000 |
06/02/2024 | 6,920 | 0.05 ▲ | 0.72 | 6,870 | 6,990 | 6,860 | 6,810 | 47,125,200 |
05/02/2024 | 6,870 | -0.05 ▼ | -0.73 | 6,920 | 7,000 | 6,800 | 14,950 | 102,706,500 |
02/02/2024 | 6,920 | 0.05 ▲ | 0.72 | 6,870 | 7,000 | 6,900 | 16,210 | 112,173,200 |
01/02/2024 | 6,870 | -0.04 ▼ | -0.58 | 6,910 | 7,000 | 6,870 | 5,680 | 39,021,600 |
31/01/2024 | 6,910 | -0.16 ▼ | -2.32 | 7,070 | 7,090 | 6,900 | 13,980 | 96,601,800 |
30/01/2024 | 7,070 | 0.17 ▲ | 2.40 | 6,900 | 7,100 | 6,850 | 22,150 | 156,600,500 |
29/01/2024 | 6,900 | 0.01 ▲ | 0.14 | 6,890 | 7,000 | 6,860 | 4,520 | 31,188,000 |
19/01/2024 | 6,940 | 0.03 ▲ | 0.43 | 6,910 | 6,980 | 6,920 | 5,410 | 37,545,400 |
18/01/2024 | 6,910 | 0.01 ▲ | 0.14 | 6,900 | 6,950 | 6,850 | 6,770 | 46,780,700 |
17/01/2024 | 6,900 | -0.02 ▼ | -0.29 | 6,920 | 6,950 | 6,890 | 8,890 | 61,341,000 |
16/01/2024 | 6,920 | 0.01 ▲ | 0.14 | 6,910 | 6,920 | 6,850 | 9,210 | 63,733,200 |
15/01/2024 | 6,910 | 0.06 ▲ | 0.87 | 6,850 | 6,940 | 6,860 | 6,300 | 43,533,000 |
12/01/2024 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 6,940 | 6,840 | 22,910 | 156,933,500 |
11/01/2024 | 7,000 | 0.02 ▲ | 0.29 | 6,980 | 7,040 | 6,950 | 5,170 | 36,190,000 |
10/01/2024 | 6,980 | -0.03 ▼ | -0.43 | 7,010 | 7,070 | 6,980 | 19,970 | 139,390,600 |
09/01/2024 | 7,010 | -0.01 ▼ | -0.14 | 7,020 | 7,050 | 6,970 | 6,810 | 47,738,100 |
08/01/2024 | 7,020 | 0.00 ■■ | 0.00 | 7,020 | 7,100 | 7,000 | 18,740 | 131,554,800 |
05/01/2024 | 7,020 | -0.03 ▼ | -0.43 | 7,050 | 7,150 | 7,020 | 15,200 | 106,704,000 |
04/01/2024 | 7,050 | -0.07 ▼ | -0.99 | 7,120 | 7,150 | 7,010 | 6,710 | 47,305,500 |
03/01/2024 | 7,120 | 0.18 ▲ | 2.53 | 6,940 | 7,150 | 6,920 | 24,440 | 174,012,800 |
02/01/2024 | 6,940 | 0.00 ■■ | 0.00 | 6,940 | 7,010 | 6,940 | 7,020 | 48,718,800 |
29/12/2023 | 6,940 | -0.09 ▼ | -1.30 | 7,030 | 7,030 | 6,940 | 8,850 | 61,419,000 |
28/12/2023 | 7,030 | 0.10 ▲ | 1.42 | 6,930 | 7,030 | 6,940 | 14,430 | 101,442,900 |
27/12/2023 | 6,930 | 0.02 ▲ | 0.29 | 6,910 | 6,980 | 6,920 | 9,030 | 62,577,900 |
26/12/2023 | 6,910 | 0.01 ▲ | 0.14 | 6,900 | 6,970 | 6,910 | 12,410 | 85,753,100 |
25/12/2023 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,980 | 6,800 | 13,650 | 94,185,000 |
22/12/2023 | 6,800 | -0.07 ▼ | -1.03 | 6,870 | 6,890 | 6,800 | 4,700 | 31,960,000 |
21/12/2023 | 6,870 | 0.07 ▲ | 1.02 | 6,800 | 6,870 | 6,800 | 2,110 | 14,495,700 |
20/12/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,980 | 6,730 | 10,440 | 70,992,000 |
19/12/2023 | 6,800 | 0.02 ▲ | 0.29 | 6,780 | 6,900 | 6,690 | 7,970 | 54,196,000 |
18/12/2023 | 6,780 | -0.15 ▼ | -2.21 | 6,930 | 7,090 | 6,770 | 14,400 | 97,632,000 |
15/12/2023 | 6,930 | -0.15 ▼ | -2.16 | 7,080 | 7,130 | 6,890 | 16,310 | 113,028,300 |
14/12/2023 | 7,080 | -0.05 ▼ | -0.71 | 7,130 | 7,150 | 7,020 | 11,500 | 81,420,000 |
13/12/2023 | 7,030 | -0.10 ▼ | -1.42 | 7,130 | 0 | 0 | 17,560 | 123,446,800 |
12/12/2023 | 7,130 | 0.08 ▲ | 1.12 | 7,050 | 7,140 | 7,060 | 6,600 | 47,058,000 |
11/12/2023 | 7,050 | -0.07 ▼ | -0.99 | 7,120 | 7,140 | 7,050 | 11,010 | 77,620,500 |
08/12/2023 | 7,120 | -0.06 ▼ | -0.84 | 7,180 | 7,250 | 7,070 | 16,260 | 115,771,200 |
07/12/2023 | 7,180 | -0.12 ▼ | -1.67 | 7,300 | 7,370 | 7,000 | 23,270 | 167,078,600 |
06/12/2023 | 7,300 | 0.15 ▲ | 2.05 | 7,150 | 7,340 | 7,210 | 18,350 | 133,955,000 |
05/12/2023 | 7,150 | 0.25 ▲ | 3.50 | 6,900 | 7,150 | 6,900 | 40,430 | 289,074,500 |
04/12/2023 | 6,900 | 0.17 ▲ | 2.46 | 6,730 | 6,940 | 6,800 | 16,930 | 116,817,000 |
02/12/2023 | 6,730 | -0.04 ▼ | -0.59 | 6,770 | 6,790 | 6,710 | 6,400 | 43,072,000 |
01/12/2023 | 6,730 | -0.04 ▼ | -0.59 | 6,770 | 6,790 | 6,710 | 6,400 | 43,072,000 |
30/11/2023 | 6,720 | -0.05 ▼ | -0.74 | 6,770 | 6,790 | 6,710 | 11,570 | 77,750,400 |
29/11/2023 | 6,770 | 0.03 ▲ | 0.44 | 6,740 | 6,890 | 6,740 | 4,490 | 30,397,300 |
28/11/2023 | 6,740 | 0.03 ▲ | 0.45 | 6,710 | 6,750 | 6,650 | 6,360 | 42,866,400 |
27/11/2023 | 6,710 | -0.07 ▼ | -1.04 | 6,780 | 6,850 | 6,710 | 7,860 | 52,740,600 |
24/11/2023 | 6,780 | -0.16 ▼ | -2.36 | 6,940 | 6,990 | 6,710 | 12,730 | 86,309,400 |
23/11/2023 | 6,940 | -0.03 ▼ | -0.43 | 6,970 | 7,020 | 6,940 | 10,830 | 75,160,200 |
22/11/2023 | 6,970 | 0.03 ▲ | 0.43 | 6,940 | 7,090 | 6,900 | 22,920 | 159,752,400 |
21/11/2023 | 6,940 | 0.15 ▲ | 2.16 | 6,790 | 6,990 | 6,820 | 6,850 | 47,539,000 |
20/11/2023 | 6,790 | -0.06 ▼ | -0.88 | 6,850 | 6,830 | 6,450 | 12,500 | 84,875,000 |
17/11/2023 | 6,850 | -0.10 ▼ | -1.46 | 6,950 | 7,140 | 6,850 | 19,680 | 134,808,000 |
16/11/2023 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 7,020 | 6,900 | 11,370 | 79,021,500 |
15/11/2023 | 6,900 | 0.08 ▲ | 1.16 | 6,820 | 7,150 | 6,900 | 27,130 | 187,197,000 |
14/11/2023 | 6,820 | 0.01 ▲ | 0.15 | 6,810 | 6,950 | 6,820 | 12,220 | 83,340,400 |
13/11/2023 | 6,810 | -0.11 ▼ | -1.62 | 6,920 | 6,980 | 6,720 | 13,340 | 90,845,400 |
10/11/2023 | 6,920 | -0.08 ▼ | -1.16 | 7,000 | 7,050 | 6,900 | 17,450 | 120,754,000 |
09/11/2023 | 7,000 | 0.01 ▲ | 0.14 | 6,990 | 7,230 | 6,920 | 26,540 | 185,780,000 |
08/11/2023 | 6,990 | 0.29 ▲ | 4.15 | 6,700 | 7,000 | 6,660 | 15,510 | 108,414,900 |
07/11/2023 | 6,700 | 0.14 ▲ | 2.09 | 6,560 | 6,750 | 6,480 | 26,590 | 178,153,000 |
06/11/2023 | 6,560 | -0.04 ▼ | -0.61 | 6,600 | 6,800 | 6,510 | 9,590 | 62,910,400 |
03/11/2023 | 6,600 | 0.13 ▲ | 1.97 | 6,470 | 6,790 | 6,520 | 11,500 | 75,900,000 |
02/11/2023 | 6,470 | 0.42 ▲ | 6.49 | 6,050 | 6,470 | 6,080 | 28,590 | 184,977,300 |
01/11/2023 | 6,050 | 0.00 ■■ | 0.00 | 6,050 | 6,430 | 5,860 | 8,340 | 50,457,000 |
31/10/2023 | 6,050 | -0.37 ▼ | -6.12 | 6,420 | 6,440 | 6,050 | 10,460 | 63,283,000 |
30/10/2023 | 6,420 | -0.03 ▼ | -0.47 | 6,450 | 6,620 | 6,360 | 8,510 | 54,634,200 |
27/10/2023 | 6,450 | 0.03 ▲ | 0.47 | 6,420 | 6,630 | 6,200 | 20,010 | 129,064,500 |
26/10/2023 | 6,420 | -0.48 ▼ | -7.48 | 6,900 | 6,810 | 6,420 | 42,330 | 271,758,600 |
25/10/2023 | 6,900 | 0.05 ▲ | 0.72 | 6,850 | 6,950 | 6,860 | 12,730 | 87,837,000 |
24/10/2023 | 6,850 | 0.01 ▲ | 0.15 | 6,840 | 6,980 | 6,800 | 9,380 | 64,253,000 |
23/10/2023 | 6,840 | -0.11 ▼ | -1.61 | 6,950 | 7,050 | 6,820 | 7,970 | 54,514,800 |
20/10/2023 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 7,000 | 6,800 | 17,240 | 119,818,000 |
19/10/2023 | 6,900 | -0.30 ▼ | -4.35 | 7,200 | 7,210 | 6,810 | 18,940 | 130,686,000 |
18/10/2023 | 7,200 | -0.49 ▼ | -6.81 | 7,690 | 7,680 | 7,160 | 37,360 | 268,992,000 |
17/10/2023 | 7,690 | -0.11 ▼ | -1.43 | 7,800 | 7,900 | 7,690 | 12,480 | 95,971,200 |
16/10/2023 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,100 | 7,800 | 23,450 | 182,910,000 |
13/10/2023 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,110 | 7,850 | 18,650 | 149,200,000 |
12/10/2023 | 8,100 | -0.03 ▼ | -0.37 | 8,130 | 8,290 | 8,030 | 25,110 | 203,391,000 |
11/10/2023 | 8,130 | 0.36 ▲ | 4.43 | 7,770 | 8,220 | 7,770 | 34,180 | 277,883,400 |
10/10/2023 | 7,770 | 0.14 ▲ | 1.80 | 7,630 | 7,800 | 7,690 | 16,950 | 131,701,500 |
09/10/2023 | 7,630 | 0.01 ▲ | 0.13 | 7,620 | 7,750 | 7,590 | 14,630 | 111,626,900 |
06/10/2023 | 7,620 | 0.02 ▲ | 0.26 | 7,600 | 7,740 | 7,550 | 10,020 | 76,352,400 |
05/10/2023 | 7,600 | -0.01 ▼ | -0.13 | 7,610 | 7,920 | 7,600 | 8,570 | 65,132,000 |
04/10/2023 | 7,610 | 0.01 ▲ | 0.13 | 7,600 | 7,720 | 7,500 | 18,260 | 138,958,600 |
03/10/2023 | 7,600 | -0.50 ▼ | -6.58 | 8,100 | 8,040 | 7,540 | 32,970 | 250,572,000 |
02/10/2023 | 8,100 | 0.25 ▲ | 3.09 | 7,850 | 8,190 | 7,900 | 14,780 | 119,718,000 |
29/09/2023 | 7,850 | 0.00 ■■ | 0.00 | 7,850 | 8,090 | 7,830 | 12,490 | 98,046,500 |
28/09/2023 | 7,850 | -0.04 ▼ | -0.51 | 7,890 | 8,010 | 7,800 | 13,030 | 102,285,500 |
27/09/2023 | 7,890 | -0.01 ▼ | -0.13 | 7,900 | 8,000 | 7,550 | 22,310 | 176,025,900 |
26/09/2023 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,370 | 7,800 | 34,580 | 273,182,000 |
22/09/2023 | 8,600 | -0.60 ▼ | -6.98 | 9,200 | 9,000 | 8,560 | 62,060 | 533,716,000 |
21/09/2023 | 9,200 | -0.06 ▼ | -0.65 | 9,260 | 9,340 | 9,150 | 25,310 | 232,852,000 |
20/09/2023 | 9,260 | 0.46 ▲ | 4.97 | 8,800 | 9,390 | 8,800 | 33,350 | 308,821,000 |
19/09/2023 | 8,800 | 0.12 ▲ | 1.36 | 8,680 | 8,800 | 8,540 | 38,410 | 338,008,000 |
18/09/2023 | 8,680 | -0.27 ▼ | -3.11 | 8,950 | 8,950 | 8,640 | 55,370 | 480,611,600 |
15/09/2023 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,490 | 9,200 | 14,270 | 132,711,000 |
14/09/2023 | 9,200 | -0.45 ▼ | -4.89 | 9,650 | 9,700 | 9,200 | 38,110 | 350,612,000 |
13/09/2023 | 9,650 | 0.15 ▲ | 1.55 | 9,500 | 9,950 | 9,500 | 50,900 | 491,185,000 |
12/09/2023 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,800 | 9,340 | 51,580 | 490,010,000 |
11/09/2023 | 9,300 | -0.66 ▼ | -7.10 | 9,960 | 10,100 | 9,300 | 107,960 | 1,004,028,000 |
08/09/2023 | 9,960 | -0.04 ▼ | -0.40 | 10,000 | 10,200 | 9,920 | 64,090 | 638,336,400 |
07/09/2023 | 10,000 | 0.06 ▲ | 0.60 | 9,940 | 10,300 | 9,930 | 100,730 | 1,007,300,000 |
06/09/2023 | 9,940 | -0.26 ▼ | -2.62 | 10,200 | 10,300 | 9,920 | 147,730 | 1,468,436,200 |
05/09/2023 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,500 | 10,150 | 120,840 | 1,232,568,000 |
31/08/2023 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,650 | 10,050 | 107,670 | 1,103,617,500 |
30/08/2023 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,400 | 10,100 | 92,410 | 947,202,500 |
29/08/2023 | 10,250 | -0.30 ▼ | -2.93 | 10,550 | 10,750 | 10,250 | 110,490 | 1,132,522,500 |
28/08/2023 | 10,550 | -0.25 ▼ | -2.37 | 10,800 | 10,750 | 10,250 | 96,490 | 1,017,969,500 |
25/08/2023 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 11,300 | 10,700 | 265,850 | 2,871,180,000 |
24/08/2023 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,650 | 10,350 | 80,160 | 849,696,000 |
23/08/2023 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,600 | 10,000 | 66,750 | 687,525,000 |
22/08/2023 | 10,150 | 0.10 ▲ | 0.99 | 10,050 | 10,400 | 9,500 | 57,000 | 578,550,000 |
21/08/2023 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,050 | 9,310 | 108,180 | 1,087,209,000 |
18/08/2023 | 10,000 | -0.75 ▼ | -7.50 | 10,750 | 10,950 | 10,000 | 120,650 | 1,206,500,000 |
17/08/2023 | 10,750 | 0.20 ▲ | 1.86 | 10,550 | 11,050 | 10,300 | 95,600 | 1,027,700,000 |
16/08/2023 | 10,550 | -0.25 ▼ | -2.37 | 10,800 | 11,000 | 10,400 | 101,850 | 1,074,517,500 |
15/08/2023 | 10,800 | -0.25 ▼ | -2.31 | 11,050 | 11,250 | 10,600 | 79,330 | 856,764,000 |
14/08/2023 | 11,050 | 0.35 ▲ | 3.17 | 10,700 | 11,200 | 10,900 | 109,890 | 1,214,284,500 |
11/08/2023 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,800 | 10,300 | 63,240 | 676,668,000 |
10/08/2023 | 10,600 | -0.45 ▼ | -4.25 | 11,050 | 11,100 | 10,600 | 93,020 | 986,012,000 |
09/08/2023 | 11,050 | 0.60 ▲ | 5.43 | 10,450 | 11,150 | 10,450 | 152,070 | 1,680,373,500 |
08/08/2023 | 10,450 | 0.15 ▲ | 1.44 | 10,300 | 10,700 | 10,300 | 85,020 | 888,459,000 |
07/08/2023 | 10,300 | -0.50 ▼ | -4.85 | 10,800 | 10,800 | 10,200 | 172,650 | 1,778,295,000 |
04/08/2023 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,500 | 92,180 | 995,544,000 |
03/08/2023 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 11,350 | 10,450 | 217,070 | 2,322,649,000 |
02/08/2023 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 10,700 | 199,200 | 2,141,400,000 |
01/08/2023 | 10,050 | 0.65 ▲ | 6.47 | 9,400 | 10,050 | 9,330 | 286,110 | 2,875,405,500 |
31/07/2023 | 9,400 | 0.23 ▲ | 2.45 | 9,170 | 9,500 | 9,110 | 70,450 | 662,230,000 |
28/07/2023 | 9,170 | -0.40 ▼ | -4.36 | 9,570 | 9,820 | 8,910 | 150,270 | 1,377,975,900 |
27/07/2023 | 9,570 | 0.62 ▲ | 6.48 | 8,950 | 9,570 | 9,000 | 196,190 | 1,877,538,300 |
26/07/2023 | 8,950 | -0.09 ▼ | -1.01 | 9,040 | 9,100 | 8,780 | 93,350 | 835,482,500 |
25/07/2023 | 9,040 | 0.59 ▲ | 6.53 | 8,450 | 9,040 | 8,900 | 263,220 | 2,379,508,800 |
24/07/2023 | 8,450 | 0.55 ▲ | 6.51 | 7,900 | 8,450 | 7,910 | 48,200 | 407,290,000 |
21/07/2023 | 7,900 | -0.16 ▼ | -2.03 | 8,060 | 8,090 | 7,890 | 31,590 | 249,561,000 |
20/07/2023 | 8,060 | -0.10 ▼ | -1.24 | 8,160 | 8,200 | 7,900 | 41,240 | 332,394,400 |
19/07/2023 | 8,160 | 0.34 ▲ | 4.17 | 7,820 | 8,300 | 7,850 | 63,080 | 514,732,800 |
18/07/2023 | 7,820 | 0.08 ▲ | 1.02 | 7,740 | 8,000 | 7,570 | 41,400 | 323,748,000 |
17/07/2023 | 7,740 | 0.25 ▲ | 3.23 | 7,490 | 7,990 | 7,500 | 39,890 | 308,748,600 |
14/07/2023 | 7,490 | 0.16 ▲ | 2.14 | 7,330 | 7,570 | 7,340 | 55,510 | 415,769,900 |
13/07/2023 | 7,330 | 0.11 ▲ | 1.50 | 7,220 | 7,380 | 7,200 | 19,790 | 145,060,700 |
12/07/2023 | 7,220 | -0.14 ▼ | -1.94 | 7,360 | 7,460 | 7,200 | 20,750 | 149,815,000 |
11/07/2023 | 7,360 | 0.02 ▲ | 0.27 | 7,340 | 7,490 | 7,320 | 40,040 | 294,694,400 |
10/07/2023 | 7,340 | 0.09 ▲ | 1.23 | 7,250 | 7,480 | 7,290 | 28,910 | 212,199,400 |
07/07/2023 | 7,250 | 0.39 ▲ | 5.38 | 6,860 | 7,300 | 6,800 | 68,240 | 494,740,000 |
06/07/2023 | 6,860 | -0.10 ▼ | -1.46 | 6,960 | 7,040 | 6,840 | 14,630 | 100,361,800 |
05/07/2023 | 6,960 | 0.00 ■■ | 0.00 | 6,960 | 7,080 | 6,960 | 23,480 | 163,420,800 |
04/07/2023 | 6,960 | 0.08 ▲ | 1.15 | 6,880 | 7,000 | 6,900 | 18,060 | 125,697,600 |
03/07/2023 | 6,880 | 0.07 ▲ | 1.02 | 6,810 | 7,000 | 6,820 | 10,160 | 69,900,800 |
30/06/2023 | 6,810 | 0.01 ▲ | 0.15 | 6,800 | 7,000 | 6,800 | 12,020 | 81,856,200 |
29/06/2023 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 7,140 | 6,800 | 32,460 | 220,728,000 |
28/06/2023 | 6,900 | -0.07 ▼ | -1.01 | 6,970 | 7,000 | 6,800 | 14,500 | 100,050,000 |
27/06/2023 | 6,970 | 0.08 ▲ | 1.15 | 6,890 | 7,000 | 6,880 | 35,230 | 245,553,100 |
26/06/2023 | 6,890 | -0.51 ▼ | -7.40 | 7,400 | 7,400 | 6,890 | 60,330 | 415,673,700 |
23/06/2023 | 7,400 | -0.15 ▼ | -2.03 | 7,550 | 7,690 | 7,380 | 27,830 | 205,942,000 |
22/06/2023 | 7,550 | -0.05 ▼ | -0.66 | 7,600 | 7,740 | 7,510 | 45,800 | 345,790,000 |
21/06/2023 | 7,600 | 0.27 ▲ | 3.55 | 7,330 | 7,600 | 7,200 | 36,830 | 279,908,000 |
20/06/2023 | 7,330 | 0.03 ▲ | 0.41 | 7,300 | 7,450 | 7,180 | 6,660 | 48,817,800 |
19/06/2023 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,550 | 7,100 | 28,160 | 205,568,000 |
16/06/2023 | 7,400 | -0.09 ▼ | -1.22 | 7,490 | 7,730 | 7,300 | 20,980 | 155,252,000 |
15/06/2023 | 7,490 | 0.09 ▲ | 1.20 | 7,400 | 7,600 | 7,250 | 28,060 | 210,169,400 |
14/06/2023 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 8,200 | 7,250 | 57,770 | 427,498,000 |
13/06/2023 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,340 | 130,530 | 1,005,081,000 |
12/06/2023 | 7,200 | 0.42 ▲ | 5.83 | 6,780 | 7,250 | 6,570 | 69,810 | 502,632,000 |
09/06/2023 | 6,780 | 0.04 ▲ | 0.59 | 6,740 | 6,940 | 6,760 | 20,640 | 139,939,200 |
08/06/2023 | 6,740 | 0.44 ▲ | 6.53 | 6,300 | 6,740 | 6,290 | 71,760 | 483,662,400 |
07/06/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,330 | 6,220 | 7,750 | 48,825,000 |
06/06/2023 | 6,300 | 0.05 ▲ | 0.79 | 6,250 | 6,310 | 6,150 | 11,630 | 73,269,000 |
05/06/2023 | 6,250 | -0.07 ▼ | -1.12 | 6,320 | 6,320 | 6,200 | 11,620 | 72,625,000 |
02/06/2023 | 6,320 | -0.03 ▼ | -0.47 | 6,350 | 6,380 | 6,250 | 10,070 | 63,642,400 |
01/06/2023 | 6,350 | 0.08 ▲ | 1.26 | 6,270 | 6,400 | 6,270 | 14,240 | 90,424,000 |
31/05/2023 | 6,270 | 0.02 ▲ | 0.32 | 6,250 | 6,400 | 6,200 | 14,310 | 89,723,700 |
30/05/2023 | 6,250 | 0.15 ▲ | 2.40 | 6,100 | 6,320 | 6,120 | 16,210 | 101,312,500 |
29/05/2023 | 6,100 | 0.24 ▲ | 3.93 | 5,860 | 6,120 | 5,900 | 19,400 | 118,340,000 |
26/05/2023 | 5,860 | -0.04 ▼ | -0.68 | 5,900 | 5,910 | 5,850 | 6,770 | 39,672,200 |
25/05/2023 | 5,900 | -0.02 ▼ | -0.34 | 5,920 | 5,950 | 5,860 | 3,940 | 23,246,000 |
24/05/2023 | 5,920 | 0.00 ■■ | 0.00 | 5,920 | 5,960 | 5,820 | 2,110 | 12,491,200 |
23/05/2023 | 5,920 | -0.01 ▼ | -0.17 | 5,930 | 5,990 | 5,900 | 7,360 | 43,571,200 |
22/05/2023 | 5,930 | 0.07 ▲ | 1.18 | 5,860 | 5,960 | 5,800 | 6,680 | 39,612,400 |
19/05/2023 | 5,860 | -0.03 ▼ | -0.51 | 5,890 | 5,890 | 5,700 | 5,000 | 29,300,000 |
18/05/2023 | 5,890 | -0.01 ▼ | -0.17 | 5,900 | 5,920 | 5,860 | 2,410 | 14,194,900 |
17/05/2023 | 5,900 | 0.02 ▲ | 0.34 | 5,880 | 5,930 | 5,870 | 4,660 | 27,494,000 |
16/05/2023 | 5,880 | -0.11 ▼ | -1.87 | 5,990 | 6,000 | 5,880 | 11,200 | 65,856,000 |
15/05/2023 | 5,990 | 0.02 ▲ | 0.33 | 5,970 | 6,070 | 5,970 | 8,650 | 51,813,500 |
12/05/2023 | 5,970 | 0.07 ▲ | 1.17 | 5,900 | 6,040 | 5,920 | 11,470 | 68,475,900 |
11/05/2023 | 5,900 | 0.14 ▲ | 2.37 | 5,760 | 6,050 | 5,770 | 21,190 | 125,021,000 |
10/05/2023 | 5,760 | 0.10 ▲ | 1.74 | 5,660 | 5,800 | 5,700 | 8,860 | 51,033,600 |
09/05/2023 | 5,660 | -0.01 ▼ | -0.18 | 5,670 | 5,730 | 5,650 | 5,970 | 33,790,200 |
08/05/2023 | 5,670 | -0.11 ▼ | -1.94 | 5,780 | 5,800 | 5,650 | 4,310 | 24,437,700 |
05/05/2023 | 5,780 | -0.02 ▼ | -0.35 | 5,800 | 5,810 | 5,700 | 4,020 | 23,235,600 |
04/05/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,820 | 5,760 | 1,840 | 10,672,000 |
28/04/2023 | 5,800 | 0.01 ▲ | 0.17 | 5,790 | 5,800 | 5,700 | 4,400 | 25,520,000 |
27/04/2023 | 5,790 | 0.00 ■■ | 0.00 | 5,790 | 5,810 | 5,730 | 2,310 | 13,374,900 |
26/04/2023 | 5,790 | 0.04 ▲ | 0.69 | 5,750 | 5,800 | 5,700 | 2,040 | 11,811,600 |
25/04/2023 | 5,750 | -0.05 ▼ | -0.87 | 5,800 | 5,800 | 5,750 | 2,700 | 15,525,000 |
24/04/2023 | 5,800 | -0.02 ▼ | -0.34 | 5,820 | 5,820 | 5,740 | 2,780 | 16,124,000 |
21/04/2023 | 5,820 | 0.00 ■■ | 0.00 | 5,820 | 5,820 | 5,750 | 1,920 | 11,174,400 |
20/04/2023 | 5,820 | 0.00 ■■ | 0.00 | 5,820 | 5,820 | 5,720 | 2,190 | 12,745,800 |
19/04/2023 | 5,820 | 0.00 ■■ | 0.00 | 5,820 | 5,830 | 5,720 | 1,330 | 7,740,600 |
18/04/2023 | 5,820 | 0.03 ▲ | 0.52 | 5,790 | 5,900 | 5,720 | 4,040 | 23,512,800 |
17/04/2023 | 5,790 | 0.03 ▲ | 0.52 | 5,760 | 5,790 | 5,710 | 3,180 | 18,412,200 |
14/04/2023 | 5,760 | 0.01 ▲ | 0.17 | 5,750 | 6,000 | 5,750 | 4,840 | 27,878,400 |
13/04/2023 | 5,750 | -0.03 ▼ | -0.52 | 5,780 | 5,800 | 5,750 | 3,790 | 21,792,500 |
12/04/2023 | 5,780 | 0.03 ▲ | 0.52 | 5,750 | 5,860 | 5,770 | 6,690 | 38,668,200 |
11/04/2023 | 5,750 | -0.01 ▼ | -0.17 | 5,760 | 5,750 | 5,600 | 4,320 | 24,840,000 |
10/04/2023 | 5,760 | 0.02 ▲ | 0.35 | 5,740 | 5,800 | 5,740 | 3,150 | 18,144,000 |
07/04/2023 | 5,740 | -0.21 ▼ | -3.66 | 5,950 | 5,800 | 5,700 | 8,930 | 51,258,200 |
06/04/2023 | 5,950 | 0.08 ▲ | 1.34 | 5,870 | 6,050 | 5,750 | 14,400 | 85,680,000 |
05/04/2023 | 5,870 | 0.05 ▲ | 0.85 | 5,820 | 5,870 | 5,800 | 2,550 | 14,968,500 |
04/04/2023 | 5,820 | 0.04 ▲ | 0.69 | 5,780 | 5,840 | 5,750 | 5,700 | 33,174,000 |
03/04/2023 | 5,780 | 0.04 ▲ | 0.69 | 5,740 | 5,810 | 5,700 | 8,530 | 49,303,400 |
31/03/2023 | 5,740 | -0.01 ▼ | -0.17 | 5,750 | 5,740 | 5,600 | 2,280 | 13,087,200 |
30/03/2023 | 5,750 | 0.00 ■■ | 0.00 | 5,750 | 5,790 | 5,620 | 4,850 | 27,887,500 |
29/03/2023 | 5,750 | 0.00 ■■ | 0.00 | 5,750 | 5,750 | 5,730 | 330 | 1,897,500 |
28/03/2023 | 5,750 | 0.01 ▲ | 0.17 | 5,740 | 5,800 | 5,740 | 4,630 | 26,622,500 |
24/03/2023 | 5,630 | -0.27 ▼ | -4.80 | 5,900 | 5,700 | 5,630 | 3,730 | 20,999,900 |
22/03/2023 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,620 | 5,600 | 7,680 | 43,008,000 |
21/03/2023 | 5,600 | -0.05 ▼ | -0.89 | 5,650 | 5,630 | 5,570 | 9,370 | 52,472,000 |
20/03/2023 | 5,650 | -0.12 ▼ | -2.12 | 5,770 | 5,770 | 5,650 | 1,600 | 9,040,000 |
17/03/2023 | 5,770 | -0.02 ▼ | -0.35 | 5,790 | 5,780 | 5,660 | 3,130 | 18,060,100 |
16/03/2023 | 5,790 | -0.01 ▼ | -0.17 | 5,800 | 5,800 | 5,700 | 2,710 | 15,690,900 |
15/03/2023 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,850 | 5,710 | 8,320 | 48,256,000 |
14/03/2023 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 5,830 | 5,660 | 5,920 | 33,744,000 |
13/03/2023 | 5,900 | -0.03 ▼ | -0.51 | 5,930 | 5,930 | 5,810 | 940 | 5,546,000 |
10/03/2023 | 5,930 | -0.01 ▼ | -0.17 | 5,940 | 5,940 | 5,820 | 2,300 | 13,639,000 |
09/03/2023 | 5,940 | 0.06 ▲ | 1.01 | 5,880 | 5,980 | 5,850 | 12,670 | 75,259,800 |
08/03/2023 | 5,880 | 0.06 ▲ | 1.02 | 5,820 | 5,890 | 5,800 | 2,070 | 12,171,600 |
07/03/2023 | 5,820 | -0.08 ▼ | -1.37 | 5,900 | 5,980 | 5,800 | 8,550 | 49,761,000 |
06/03/2023 | 5,900 | 0.05 ▲ | 0.85 | 5,850 | 6,000 | 5,900 | 4,600 | 27,140,000 |
03/03/2023 | 5,850 | -0.04 ▼ | -0.68 | 5,890 | 6,000 | 5,800 | 1,900 | 11,115,000 |
02/03/2023 | 5,890 | 0.02 ▲ | 0.34 | 5,870 | 5,900 | 5,850 | 5,100 | 30,039,000 |
01/03/2023 | 5,870 | 0.00 ■■ | 0.00 | 5,870 | 5,870 | 5,800 | 5,910 | 34,691,700 |
28/02/2023 | 5,870 | 0.05 ▲ | 0.85 | 5,820 | 5,900 | 5,450 | 11,900 | 69,853,000 |
27/02/2023 | 5,820 | -0.18 ▼ | -3.09 | 6,000 | 6,000 | 5,800 | 1,140 | 6,634,800 |
24/02/2023 | 6,000 | -0.06 ▼ | -1.00 | 6,060 | 6,100 | 5,900 | 2,510 | 15,060,000 |
23/02/2023 | 6,060 | 0.00 ■■ | 0.00 | 6,060 | 6,060 | 5,800 | 11,040 | 66,902,400 |
22/02/2023 | 6,060 | -0.13 ▼ | -2.15 | 6,190 | 6,200 | 6,060 | 4,310 | 26,118,600 |
21/02/2023 | 6,190 | 0.03 ▲ | 0.48 | 6,160 | 6,200 | 6,160 | 8,940 | 55,338,600 |
20/02/2023 | 6,160 | 0.08 ▲ | 1.30 | 6,080 | 6,160 | 6,080 | 23,510 | 144,821,600 |
17/02/2023 | 6,080 | -0.04 ▼ | -0.66 | 6,120 | 6,150 | 6,050 | 10,720 | 65,177,600 |
16/02/2023 | 6,120 | 0.02 ▲ | 0.33 | 6,100 | 6,150 | 5,960 | 12,930 | 79,131,600 |
15/02/2023 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 5,990 | 4,550 | 27,755,000 |
14/02/2023 | 6,000 | -0.07 ▼ | -1.17 | 6,070 | 6,160 | 5,920 | 3,250 | 19,500,000 |
13/02/2023 | 6,070 | -0.13 ▼ | -2.14 | 6,200 | 6,200 | 5,880 | 8,300 | 50,381,000 |
10/02/2023 | 6,200 | -0.05 ▼ | -0.81 | 6,250 | 6,250 | 6,050 | 4,080 | 25,296,000 |
09/02/2023 | 6,250 | 0.19 ▲ | 3.04 | 6,060 | 6,250 | 6,050 | 12,660 | 79,125,000 |
08/02/2023 | 6,060 | -0.14 ▼ | -2.31 | 6,200 | 6,250 | 6,060 | 19,490 | 118,109,400 |
07/02/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,150 | 16,540 | 102,548,000 |
06/02/2023 | 6,200 | -0.06 ▼ | -0.97 | 6,260 | 6,290 | 6,100 | 12,800 | 79,360,000 |
03/02/2023 | 6,260 | -0.03 ▼ | -0.48 | 6,290 | 6,300 | 6,200 | 15,940 | 99,784,400 |
02/02/2023 | 6,290 | -0.05 ▼ | -0.79 | 6,340 | 6,350 | 6,180 | 18,090 | 113,786,100 |
01/02/2023 | 6,340 | 0.00 ■■ | 0.00 | 6,340 | 6,420 | 6,260 | 28,390 | 179,992,600 |
31/01/2023 | 6,340 | 0.01 ▲ | 0.16 | 6,330 | 6,350 | 6,260 | 19,670 | 124,707,800 |
30/01/2023 | 6,330 | 0.05 ▲ | 0.79 | 6,280 | 6,450 | 6,300 | 25,470 | 161,225,100 |
27/01/2023 | 6,280 | 0.03 ▲ | 0.48 | 6,250 | 6,330 | 6,250 | 28,510 | 179,042,800 |
19/01/2023 | 6,250 | 0.02 ▲ | 0.32 | 6,230 | 6,400 | 6,100 | 3,030 | 18,937,500 |
18/01/2023 | 6,230 | 0.03 ▲ | 0.48 | 6,200 | 6,260 | 6,150 | 12,590 | 78,435,700 |
17/01/2023 | 6,200 | 0.16 ▲ | 2.58 | 6,040 | 6,200 | 6,040 | 21,290 | 131,998,000 |
16/01/2023 | 6,040 | 0.04 ▲ | 0.66 | 6,000 | 6,090 | 6,000 | 12,090 | 73,023,600 |
13/01/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,120 | 5,960 | 8,150 | 48,900,000 |
12/01/2023 | 6,000 | -0.05 ▼ | -0.83 | 6,050 | 6,100 | 6,000 | 15,310 | 91,860,000 |
11/01/2023 | 6,050 | 0.02 ▲ | 0.33 | 6,030 | 6,110 | 6,000 | 21,790 | 131,829,500 |
10/01/2023 | 6,030 | -0.02 ▼ | -0.33 | 6,050 | 6,070 | 5,800 | 12,520 | 75,495,600 |
09/01/2023 | 6,050 | 0.00 ■■ | 0.00 | 6,050 | 6,100 | 6,000 | 18,550 | 112,227,500 |
06/01/2023 | 6,050 | -0.19 ▼ | -3.14 | 6,240 | 6,300 | 6,050 | 19,100 | 115,555,000 |
05/01/2023 | 6,240 | 0.21 ▲ | 3.37 | 6,030 | 6,250 | 5,900 | 33,990 | 212,097,600 |
04/01/2023 | 6,030 | 0.05 ▲ | 0.83 | 5,980 | 6,090 | 5,980 | 30,590 | 184,457,700 |
03/01/2023 | 5,980 | 0.20 ▲ | 3.34 | 5,780 | 6,030 | 5,790 | 26,240 | 156,915,200 |
30/12/2022 | 5,780 | 0.03 ▲ | 0.52 | 5,750 | 5,840 | 5,750 | 1,780 | 10,288,400 |
29/12/2022 | 5,750 | 0.00 ■■ | 0.00 | 5,750 | 5,890 | 5,750 | 5,230 | 30,072,500 |
28/12/2022 | 5,750 | 0.14 ▲ | 2.43 | 5,610 | 5,750 | 5,610 | 17,370 | 99,877,500 |
27/12/2022 | 5,610 | 0.01 ▲ | 0.18 | 5,600 | 5,650 | 5,600 | 22,370 | 125,495,700 |
26/12/2022 | 5,600 | -0.19 ▼ | -3.39 | 5,790 | 5,880 | 5,500 | 29,390 | 164,584,000 |
23/12/2022 | 5,790 | 0.14 ▲ | 2.42 | 5,650 | 5,880 | 5,650 | 22,900 | 132,591,000 |
22/12/2022 | 5,650 | 0.00 ■■ | 0.00 | 5,650 | 5,880 | 5,550 | 23,290 | 131,588,500 |
21/12/2022 | 5,650 | -0.10 ▼ | -1.77 | 5,750 | 5,850 | 5,470 | 33,170 | 187,410,500 |
20/12/2022 | 5,750 | -0.41 ▼ | -7.13 | 6,160 | 6,150 | 5,730 | 48,700 | 280,025,000 |
19/12/2022 | 6,160 | -0.25 ▼ | -4.06 | 6,410 | 6,400 | 6,160 | 37,880 | 233,340,800 |
15/12/2022 | 6,520 | -0.14 ▼ | -2.15 | 6,660 | 6,670 | 6,380 | 19,810 | 129,161,200 |
14/12/2022 | 6,660 | 0.05 ▲ | 0.75 | 6,610 | 6,820 | 6,500 | 21,980 | 146,386,800 |
13/12/2022 | 6,610 | -0.25 ▼ | -3.78 | 6,860 | 6,950 | 6,400 | 26,600 | 175,826,000 |
12/12/2022 | 6,860 | 0.44 ▲ | 6.41 | 6,420 | 6,860 | 6,850 | 33,010 | 226,448,600 |
11/12/2022 | 6,420 | 0.42 ▲ | 6.54 | 6,000 | 6,420 | 5,900 | 59,970 | 385,007,400 |
09/12/2022 | 6,420 | 0.42 ▲ | 6.54 | 6,000 | 6,420 | 5,900 | 59,970 | 385,007,400 |
08/12/2022 | 6,000 | 0.05 ▲ | 0.83 | 5,950 | 6,120 | 6,000 | 11,980 | 71,880,000 |
07/12/2022 | 5,950 | -0.15 ▼ | -2.52 | 6,100 | 6,150 | 5,800 | 17,400 | 103,530,000 |
06/12/2022 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,310 | 6,100 | 13,370 | 81,557,000 |
05/12/2022 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,110 | 18,620 | 117,306,000 |
04/12/2022 | 6,100 | 0.01 ▲ | 0.16 | 6,090 | 6,180 | 5,900 | 11,730 | 71,553,000 |
02/12/2022 | 6,100 | 0.01 ▲ | 0.16 | 6,090 | 6,180 | 5,900 | 11,730 | 71,553,000 |
01/12/2022 | 6,090 | 0.00 ■■ | 0.00 | 6,090 | 6,300 | 6,090 | 13,050 | 79,474,500 |
30/11/2022 | 6,090 | 0.09 ▲ | 1.48 | 6,000 | 6,140 | 6,000 | 14,560 | 88,670,400 |
29/11/2022 | 6,000 | -0.15 ▼ | -2.50 | 6,150 | 6,520 | 6,000 | 14,640 | 87,840,000 |
28/11/2022 | 6,150 | 0.40 ▲ | 6.50 | 5,750 | 6,150 | 5,750 | 34,720 | 213,528,000 |
27/11/2022 | 5,750 | 0.10 ▲ | 1.74 | 5,650 | 5,800 | 5,600 | 16,200 | 93,150,000 |
25/11/2022 | 5,750 | 0.10 ▲ | 1.74 | 5,650 | 5,800 | 5,600 | 16,200 | 93,150,000 |
24/11/2022 | 5,650 | 0.01 ▲ | 0.18 | 5,640 | 5,650 | 5,510 | 18,170 | 102,660,500 |
23/11/2022 | 5,640 | -0.16 ▼ | -2.84 | 5,800 | 5,780 | 5,600 | 8,640 | 48,729,600 |
22/11/2022 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,500 | 16,040 | 93,032,000 |
21/11/2022 | 5,500 | 0.05 ▲ | 0.91 | 5,450 | 5,800 | 5,220 | 5,640 | 31,020,000 |
20/11/2022 | 5,450 | 0.18 ▲ | 3.30 | 5,270 | 5,470 | 5,300 | 37,080 | 202,086,000 |
18/11/2022 | 5,450 | 0.18 ▲ | 3.30 | 5,270 | 5,470 | 5,300 | 37,080 | 202,086,000 |
17/11/2022 | 5,300 | 0.03 ▲ | 0.57 | 5,270 | 5,500 | 5,240 | 25,130 | 133,189,000 |
16/11/2022 | 5,270 | 0.32 ▲ | 6.07 | 4,950 | 5,290 | 4,610 | 33,580 | 176,966,600 |
15/11/2022 | 4,950 | -0.37 ▼ | -7.47 | 5,320 | 5,400 | 4,950 | 11,570 | 57,271,500 |
14/11/2022 | 5,320 | -0.28 ▼ | -5.26 | 5,600 | 5,550 | 5,210 | 22,400 | 119,168,000 |
13/11/2022 | 5,600 | 0.07 ▲ | 1.25 | 5,530 | 5,840 | 5,250 | 44,890 | 251,384,000 |
11/11/2022 | 5,600 | 0.07 ▲ | 1.25 | 5,530 | 5,840 | 5,250 | 44,890 | 251,384,000 |
10/11/2022 | 5,530 | -0.41 ▼ | -7.41 | 5,940 | 5,910 | 5,530 | 5,250 | 29,032,500 |
09/11/2022 | 5,940 | 0.24 ▲ | 4.04 | 5,700 | 5,990 | 5,610 | 12,270 | 72,883,800 |
08/11/2022 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,790 | 5,350 | 16,380 | 91,728,000 |
07/11/2022 | 5,700 | -0.39 ▼ | -6.84 | 6,090 | 6,110 | 5,700 | 12,820 | 73,074,000 |
06/11/2022 | 6,090 | -0.27 ▼ | -4.43 | 6,360 | 6,360 | 6,080 | 2,460 | 14,981,400 |
04/11/2022 | 6,090 | -0.27 ▼ | -4.43 | 6,360 | 6,360 | 6,080 | 2,460 | 14,981,400 |
03/11/2022 | 6,360 | -0.14 ▼ | -2.20 | 6,500 | 6,400 | 6,240 | 6,430 | 40,894,800 |
02/11/2022 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,420 | 4,880 | 31,720,000 |
01/11/2022 | 6,500 | 0.08 ▲ | 1.23 | 6,420 | 6,690 | 6,360 | 12,370 | 80,405,000 |
31/10/2022 | 6,420 | -0.04 ▼ | -0.62 | 6,460 | 6,500 | 6,180 | 4,570 | 29,339,400 |
28/10/2022 | 6,460 | -0.05 ▼ | -0.77 | 6,510 | 6,500 | 6,400 | 3,750 | 24,225,000 |
27/10/2022 | 6,510 | 0.46 ▲ | 7.07 | 6,050 | 6,520 | 6,020 | 21,950 | 142,894,500 |
26/10/2022 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,200 | 6,000 | 15,270 | 93,147,000 |
25/10/2022 | 6,050 | 0.15 ▲ | 2.48 | 5,900 | 6,050 | 5,500 | 22,660 | 137,093,000 |
24/10/2022 | 5,900 | -0.40 ▼ | -6.78 | 6,300 | 6,300 | 5,860 | 16,640 | 98,176,000 |
21/10/2022 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,450 | 6,100 | 11,720 | 73,836,000 |
20/10/2022 | 6,400 | -0.04 ▼ | -0.63 | 6,440 | 6,460 | 6,160 | 6,790 | 43,456,000 |
19/10/2022 | 6,440 | 0.01 ▲ | 0.16 | 6,430 | 6,500 | 6,360 | 3,630 | 23,377,200 |
18/10/2022 | 6,430 | -0.05 ▼ | -0.78 | 6,480 | 6,490 | 6,350 | 8,960 | 57,612,800 |
17/10/2022 | 6,480 | 0.12 ▲ | 1.85 | 6,360 | 6,480 | 6,020 | 4,700 | 30,456,000 |
16/10/2022 | 6,360 | 0.02 ▲ | 0.31 | 6,340 | 6,490 | 6,300 | 7,790 | 49,544,400 |
14/10/2022 | 6,360 | 0.02 ▲ | 0.31 | 6,340 | 6,490 | 6,300 | 7,790 | 49,544,400 |
13/10/2022 | 6,340 | -0.11 ▼ | -1.74 | 6,450 | 6,550 | 6,020 | 29,500 | 187,030,000 |
12/10/2022 | 6,450 | 0.05 ▲ | 0.78 | 6,400 | 6,480 | 6,150 | 13,530 | 87,268,500 |
11/10/2022 | 6,400 | -0.08 ▼ | -1.25 | 6,480 | 6,400 | 6,080 | 9,220 | 59,008,000 |
07/10/2022 | 6,400 | -0.16 ▼ | -2.50 | 6,560 | 6,590 | 6,250 | 20,540 | 131,456,000 |
06/10/2022 | 6,560 | -0.39 ▼ | -5.95 | 6,950 | 7,000 | 6,560 | 18,230 | 119,588,800 |
05/10/2022 | 6,950 | 0.33 ▲ | 4.75 | 6,620 | 6,950 | 6,710 | 23,540 | 163,603,000 |
04/10/2022 | 6,620 | 0.01 ▲ | 0.15 | 6,610 | 6,900 | 6,610 | 24,460 | 161,925,200 |
03/10/2022 | 6,610 | -0.49 ▼ | -7.41 | 7,100 | 7,090 | 6,610 | 40,220 | 265,854,200 |
02/10/2022 | 7,100 | -0.14 ▼ | -1.97 | 7,240 | 7,200 | 6,830 | 40,620 | 288,402,000 |
30/09/2022 | 7,100 | -0.14 ▼ | -1.97 | 7,240 | 7,200 | 6,830 | 40,620 | 288,402,000 |
29/09/2022 | 7,240 | -0.01 ▼ | -0.14 | 7,250 | 7,320 | 7,150 | 14,760 | 106,862,400 |
28/09/2022 | 7,250 | -0.07 ▼ | -0.97 | 7,320 | 7,450 | 7,110 | 16,560 | 120,060,000 |
27/09/2022 | 7,320 | 0.01 ▲ | 0.14 | 7,310 | 7,340 | 7,200 | 37,100 | 271,572,000 |
26/09/2022 | 7,310 | -0.54 ▼ | -7.39 | 7,850 | 7,860 | 7,310 | 40,100 | 293,131,000 |
23/09/2022 | 7,850 | 0.03 ▲ | 0.38 | 7,820 | 8,070 | 7,830 | 35,140 | 275,849,000 |
22/09/2022 | 7,820 | -0.16 ▼ | -2.05 | 7,980 | 7,980 | 7,750 | 20,550 | 160,701,000 |
21/09/2022 | 7,980 | 0.08 ▲ | 1.00 | 7,900 | 8,120 | 7,840 | 26,620 | 212,427,600 |
20/09/2022 | 8,700 | 0.09 ▲ | 1.03 | 8,610 | 8,920 | 8,640 | 41,910 | 364,617,000 |
19/09/2022 | 8,610 | -0.07 ▼ | -0.81 | 8,680 | 8,750 | 8,580 | 29,510 | 254,081,100 |
16/09/2022 | 8,680 | -0.07 ▼ | -0.81 | 8,750 | 8,850 | 8,560 | 21,530 | 186,880,400 |
15/09/2022 | 8,750 | -0.05 ▼ | -0.57 | 8,800 | 8,900 | 8,750 | 32,540 | 284,725,000 |
14/09/2022 | 8,800 | -0.06 ▼ | -0.68 | 8,860 | 8,890 | 8,530 | 31,840 | 280,192,000 |
13/09/2022 | 8,860 | -0.04 ▼ | -0.45 | 8,900 | 8,980 | 8,760 | 48,410 | 428,912,600 |
12/09/2022 | 8,900 | 0.60 ▲ | 6.74 | 8,300 | 8,950 | 8,510 | 56,960 | 506,944,000 |
09/09/2022 | 8,390 | 0.09 ▲ | 1.07 | 8,300 | 8,450 | 8,200 | 44,040 | 369,495,600 |
08/09/2022 | 8,300 | -0.09 ▼ | -1.08 | 8,390 | 8,500 | 8,260 | 20,090 | 166,747,000 |
07/09/2022 | 8,390 | -0.10 ▼ | -1.19 | 8,490 | 8,550 | 8,380 | 17,990 | 150,936,100 |
06/09/2022 | 8,490 | 0.02 ▲ | 0.24 | 8,470 | 8,600 | 8,410 | 22,340 | 189,666,600 |
05/09/2022 | 8,470 | -0.08 ▼ | -0.94 | 8,550 | 8,670 | 8,460 | 25,270 | 214,036,900 |
04/09/2022 | 8,550 | 0.00 ■■ | 0.00 | 8,550 | 8,600 | 8,380 | 21,620 | 184,851,000 |
02/09/2022 | 8,550 | 0.00 ■■ | 0.00 | 8,550 | 8,600 | 8,380 | 21,620 | 184,851,000 |
01/09/2022 | 8,550 | 0.00 ■■ | 0.00 | 8,550 | 8,600 | 8,380 | 21,620 | 184,851,000 |
31/08/2022 | 8,550 | 0.00 ■■ | 0.00 | 8,550 | 8,600 | 8,380 | 21,620 | 184,851,000 |
30/08/2022 | 8,550 | 0.06 ▲ | 0.70 | 8,490 | 8,700 | 8,500 | 19,310 | 165,100,500 |
29/08/2022 | 8,490 | -0.23 ▼ | -2.71 | 8,720 | 8,630 | 8,300 | 40,700 | 345,543,000 |
28/08/2022 | 8,720 | -0.26 ▼ | -2.98 | 8,980 | 9,000 | 8,720 | 29,650 | 258,548,000 |
26/08/2022 | 8,720 | -0.26 ▼ | -2.98 | 8,980 | 9,000 | 8,720 | 29,650 | 258,548,000 |
25/08/2022 | 8,980 | -0.01 ▼ | -0.11 | 8,990 | 9,080 | 8,920 | 15,380 | 138,112,400 |
24/08/2022 | 8,990 | 0.34 ▲ | 3.78 | 8,650 | 9,000 | 8,650 | 54,750 | 492,202,500 |
23/08/2022 | 8,650 | 0.08 ▲ | 0.92 | 8,570 | 8,690 | 8,420 | 22,030 | 190,559,500 |
22/08/2022 | 8,570 | -0.05 ▼ | -0.58 | 8,620 | 8,650 | 8,470 | 42,100 | 360,797,000 |
21/08/2022 | 8,620 | -0.08 ▼ | -0.93 | 8,700 | 8,710 | 8,600 | 28,820 | 248,428,400 |
19/08/2022 | 8,620 | -0.08 ▼ | -0.93 | 8,700 | 8,710 | 8,600 | 28,820 | 248,428,400 |
18/08/2022 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,710 | 8,600 | 21,070 | 183,309,000 |
17/08/2022 | 8,700 | -0.03 ▼ | -0.34 | 8,730 | 8,800 | 8,650 | 19,280 | 167,736,000 |
16/08/2022 | 8,730 | 0.04 ▲ | 0.46 | 8,690 | 8,740 | 8,620 | 16,150 | 140,989,500 |
15/08/2022 | 8,690 | 0.11 ▲ | 1.27 | 8,580 | 8,790 | 8,600 | 22,780 | 197,958,200 |
12/08/2022 | 8,580 | 0.03 ▲ | 0.35 | 8,550 | 8,590 | 8,450 | 15,360 | 131,788,800 |
11/08/2022 | 8,550 | -0.23 ▼ | -2.69 | 8,780 | 8,880 | 8,550 | 20,030 | 171,256,500 |
10/08/2022 | 8,780 | 0.20 ▲ | 2.28 | 8,580 | 8,850 | 8,600 | 30,950 | 271,741,000 |
09/08/2022 | 8,580 | 0.13 ▲ | 1.52 | 8,450 | 8,680 | 8,450 | 21,860 | 187,558,800 |
08/08/2022 | 8,450 | 0.02 ▲ | 0.24 | 8,430 | 8,500 | 8,360 | 12,790 | 108,075,500 |
07/08/2022 | 8,430 | -0.02 ▼ | -0.24 | 8,450 | 8,440 | 8,220 | 14,620 | 123,246,600 |
05/08/2022 | 8,430 | -0.02 ▼ | -0.24 | 8,450 | 8,440 | 8,220 | 14,620 | 123,246,600 |
04/08/2022 | 8,450 | 0.00 ■■ | 0.00 | 8,450 | 8,660 | 8,400 | 17,890 | 151,170,500 |
03/08/2022 | 8,450 | 0.00 ■■ | 0.00 | 8,450 | 8,500 | 8,340 | 10,830 | 91,513,500 |
02/08/2022 | 8,450 | 0.19 ▲ | 2.25 | 8,260 | 8,600 | 8,250 | 35,100 | 296,595,000 |
01/08/2022 | 8,260 | 0.07 ▲ | 0.85 | 8,190 | 8,300 | 8,190 | 15,710 | 129,764,600 |
29/07/2022 | 8,190 | 0.04 ▲ | 0.49 | 8,150 | 8,270 | 8,140 | 17,630 | 144,389,700 |
28/07/2022 | 8,150 | 0.18 ▲ | 2.21 | 7,970 | 8,200 | 8,020 | 17,210 | 140,261,500 |
27/07/2022 | 7,970 | -0.10 ▼ | -1.25 | 8,070 | 8,070 | 7,970 | 13,130 | 104,646,100 |
26/07/2022 | 8,070 | -0.08 ▼ | -0.99 | 8,150 | 8,150 | 7,910 | 9,590 | 77,391,300 |
25/07/2022 | 8,150 | -0.05 ▼ | -0.61 | 8,200 | 8,190 | 7,930 | 15,510 | 126,406,500 |
24/07/2022 | 8,200 | 0.01 ▲ | 0.12 | 8,190 | 8,220 | 8,140 | 12,880 | 105,616,000 |
22/07/2022 | 8,200 | 0.01 ▲ | 0.12 | 8,190 | 8,220 | 8,140 | 12,880 | 105,616,000 |
21/07/2022 | 8,190 | -0.09 ▼ | -1.10 | 8,280 | 8,270 | 8,180 | 12,230 | 100,163,700 |
20/07/2022 | 8,280 | 0.01 ▲ | 0.12 | 8,270 | 8,450 | 8,200 | 38,230 | 316,544,400 |
19/07/2022 | 8,270 | 0.07 ▲ | 0.85 | 8,200 | 8,450 | 8,150 | 14,270 | 118,012,900 |
18/07/2022 | 8,200 | 0.41 ▲ | 5.00 | 7,790 | 8,200 | 8,000 | 15,630 | 128,166,000 |
17/07/2022 | 7,960 | 0.17 ▲ | 2.14 | 7,790 | 8,190 | 7,790 | 27,100 | 215,716,000 |
15/07/2022 | 7,960 | 0.17 ▲ | 2.14 | 7,790 | 8,190 | 7,790 | 27,100 | 215,716,000 |
14/07/2022 | 7,790 | 0.03 ▲ | 0.39 | 7,760 | 7,870 | 7,550 | 16,930 | 131,884,700 |
13/07/2022 | 7,760 | 0.01 ▲ | 0.13 | 7,750 | 8,000 | 7,650 | 18,340 | 142,318,400 |
12/07/2022 | 7,750 | 0.28 ▲ | 3.61 | 7,470 | 7,900 | 7,400 | 38,250 | 296,437,500 |
11/07/2022 | 7,470 | 0.11 ▲ | 1.47 | 7,360 | 7,530 | 7,300 | 12,950 | 96,736,500 |
10/07/2022 | 7,360 | 0.08 ▲ | 1.09 | 7,280 | 7,490 | 7,220 | 13,770 | 101,347,200 |
08/07/2022 | 7,360 | 0.08 ▲ | 1.09 | 7,280 | 7,490 | 7,220 | 13,770 | 101,347,200 |
07/07/2022 | 7,280 | 0.08 ▲ | 1.10 | 7,200 | 7,280 | 7,110 | 10,480 | 76,294,400 |
06/07/2022 | 7,200 | -0.16 ▼ | -2.22 | 7,360 | 7,400 | 7,100 | 10,300 | 74,160,000 |
05/07/2022 | 7,360 | -0.16 ▼ | -2.17 | 7,520 | 7,500 | 7,300 | 7,930 | 58,364,800 |
04/07/2022 | 7,520 | 0.12 ▲ | 1.60 | 7,400 | 7,600 | 7,410 | 5,850 | 43,992,000 |
03/07/2022 | 7,400 | 0.05 ▲ | 0.68 | 7,350 | 7,400 | 7,120 | 17,030 | 126,022,000 |
01/07/2022 | 7,400 | 0.05 ▲ | 0.68 | 7,350 | 7,400 | 7,120 | 17,030 | 126,022,000 |
30/06/2022 | 7,350 | -0.15 ▼ | -2.04 | 7,500 | 7,580 | 7,350 | 16,250 | 119,437,500 |
29/06/2022 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,690 | 7,400 | 12,060 | 90,450,000 |
28/06/2022 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,900 | 7,580 | 13,180 | 100,168,000 |
27/06/2022 | 7,600 | 0.14 ▲ | 1.84 | 7,460 | 7,690 | 7,480 | 11,480 | 87,248,000 |
24/06/2022 | 7,460 | -0.01 ▼ | -0.13 | 7,470 | 7,650 | 7,420 | 23,900 | 178,294,000 |
23/06/2022 | 7,470 | 0.17 ▲ | 2.28 | 7,300 | 7,470 | 7,290 | 12,720 | 95,018,400 |
22/06/2022 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,350 | 7,020 | 13,140 | 95,922,000 |
21/06/2022 | 7,000 | 0.19 ▲ | 2.71 | 6,810 | 7,190 | 6,650 | 23,790 | 166,530,000 |
20/06/2022 | 6,810 | -0.49 ▼ | -7.20 | 7,300 | 7,380 | 6,810 | 30,700 | 209,067,000 |
17/06/2022 | 7,300 | -0.51 ▼ | -6.99 | 7,810 | 7,800 | 7,280 | 24,820 | 181,186,000 |
16/06/2022 | 7,810 | 0.01 ▲ | 0.13 | 7,800 | 8,020 | 7,800 | 21,270 | 166,118,700 |
15/06/2022 | 7,800 | -0.31 ▼ | -3.97 | 8,110 | 8,200 | 7,580 | 42,250 | 329,550,000 |
14/06/2022 | 8,110 | -0.25 ▼ | -3.08 | 8,360 | 8,330 | 8,090 | 20,360 | 165,119,600 |
13/06/2022 | 8,360 | -0.62 ▼ | -7.42 | 8,980 | 8,890 | 8,360 | 42,890 | 358,560,400 |
12/06/2022 | 8,980 | -0.19 ▼ | -2.12 | 9,170 | 9,170 | 8,950 | 23,740 | 213,185,200 |
10/06/2022 | 8,980 | -0.19 ▼ | -2.12 | 9,170 | 9,170 | 8,950 | 23,740 | 213,185,200 |
09/06/2022 | 9,170 | -0.01 ▼ | -0.11 | 9,180 | 9,400 | 9,070 | 12,680 | 116,275,600 |
08/06/2022 | 9,180 | 0.28 ▲ | 3.05 | 8,900 | 9,300 | 8,850 | 38,320 | 351,777,600 |
07/06/2022 | 8,900 | -0.25 ▼ | -2.81 | 9,150 | 9,180 | 8,630 | 20,820 | 185,298,000 |
06/06/2022 | 9,150 | -0.15 ▼ | -1.64 | 9,300 | 9,300 | 9,120 | 22,740 | 208,071,000 |
05/06/2022 | 9,300 | -0.25 ▼ | -2.69 | 9,550 | 9,590 | 9,200 | 32,430 | 301,599,000 |
03/06/2022 | 9,300 | -0.25 ▼ | -2.69 | 9,550 | 9,590 | 9,200 | 32,430 | 301,599,000 |
02/06/2022 | 9,550 | -0.25 ▼ | -2.62 | 9,800 | 9,990 | 9,400 | 20,540 | 196,157,000 |
01/06/2022 | 9,800 | -0.18 ▼ | -1.84 | 9,980 | 10,100 | 9,710 | 24,380 | 238,924,000 |
31/05/2022 | 9,980 | 0.00 ■■ | 0.00 | 9,980 | 10,200 | 9,920 | 36,680 | 366,066,400 |
30/05/2022 | 9,980 | 0.00 ■■ | 0.00 | 9,980 | 10,150 | 9,900 | 30,880 | 308,182,400 |
29/05/2022 | 9,980 | 0.03 ▲ | 0.30 | 9,950 | 10,000 | 9,830 | 13,160 | 131,336,800 |
27/05/2022 | 9,980 | 0.03 ▲ | 0.30 | 9,950 | 10,000 | 9,830 | 13,160 | 131,336,800 |
26/05/2022 | 9,950 | 0.10 ▲ | 1.01 | 9,850 | 10,000 | 9,700 | 29,740 | 295,913,000 |
25/05/2022 | 9,850 | 0.32 ▲ | 3.25 | 9,530 | 9,900 | 9,510 | 16,180 | 159,373,000 |
24/05/2022 | 9,530 | 0.03 ▲ | 0.31 | 9,500 | 9,700 | 9,380 | 11,900 | 113,407,000 |
23/05/2022 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,810 | 9,400 | 22,380 | 212,610,000 |
22/05/2022 | 9,600 | -0.04 ▼ | -0.42 | 9,640 | 9,760 | 9,380 | 18,200 | 174,720,000 |
20/05/2022 | 9,600 | -0.04 ▼ | -0.42 | 9,640 | 9,760 | 9,380 | 18,200 | 174,720,000 |
19/05/2022 | 9,640 | -0.16 ▼ | -1.66 | 9,800 | 9,700 | 9,120 | 14,910 | 143,732,400 |
18/05/2022 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 10,100 | 9,500 | 24,290 | 238,042,000 |
17/05/2022 | 9,700 | 0.62 ▲ | 6.39 | 9,080 | 9,700 | 8,930 | 19,260 | 186,822,000 |
16/05/2022 | 9,080 | 0.17 ▲ | 1.87 | 8,910 | 9,530 | 8,910 | 32,950 | 299,186,000 |
13/05/2022 | 8,910 | -0.67 ▼ | -7.52 | 9,580 | 9,610 | 8,910 | 39,070 | 348,113,700 |
12/05/2022 | 9,580 | -0.72 ▼ | -7.52 | 10,300 | 10,250 | 9,580 | 78,140 | 748,581,200 |
11/05/2022 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,400 | 10,050 | 13,300 | 136,990,000 |
10/05/2022 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,200 | 9,540 | 35,830 | 361,883,000 |
09/05/2022 | 10,250 | -0.75 ▼ | -7.32 | 11,000 | 10,900 | 10,250 | 77,460 | 793,965,000 |
29/04/2022 | 11,500 | 0.75 ▲ | 6.52 | 10,750 | 11,500 | 10,600 | 35,400 | 407,100,000 |
28/04/2022 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 11,000 | 10,600 | 25,260 | 271,545,000 |
27/04/2022 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 10,000 | 34,020 | 365,715,000 |
26/04/2022 | 10,050 | 0.19 ▲ | 1.89 | 9,860 | 10,100 | 9,600 | 37,760 | 379,488,000 |
25/04/2022 | 9,860 | -0.74 ▼ | -7.51 | 10,600 | 10,900 | 9,860 | 55,760 | 549,793,600 |
23/04/2022 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 11,000 | 10,300 | 29,330 | 310,898,000 |
22/04/2022 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 11,000 | 10,300 | 29,330 | 310,898,000 |
21/04/2022 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 11,150 | 9,900 | 37,710 | 392,184,000 |
20/04/2022 | 10,600 | -0.65 ▼ | -6.13 | 11,250 | 11,400 | 10,600 | 52,310 | 554,486,000 |
19/04/2022 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 12,200 | 11,250 | 46,250 | 520,312,500 |
18/04/2022 | 12,050 | -0.90 ▼ | -7.47 | 12,950 | 12,950 | 12,050 | 58,900 | 709,745,000 |
16/04/2022 | 12,950 | -0.55 ▼ | -4.25 | 13,500 | 13,500 | 12,950 | 33,910 | 439,134,500 |
15/04/2022 | 12,950 | -0.55 ▼ | -4.25 | 13,500 | 13,500 | 12,950 | 33,910 | 439,134,500 |
14/04/2022 | 13,500 | -0.05 ▼ | -0.37 | 13,550 | 13,750 | 13,300 | 26,510 | 357,885,000 |
13/04/2022 | 13,550 | 0.15 ▲ | 1.11 | 13,400 | 13,800 | 12,600 | 34,330 | 465,171,500 |
12/04/2022 | 13,400 | -0.65 ▼ | -4.85 | 14,050 | 14,400 | 13,250 | 50,790 | 680,586,000 |
08/04/2022 | 14,050 | -0.50 ▼ | -3.56 | 14,550 | 14,500 | 13,900 | 51,160 | 718,798,000 |
07/04/2022 | 14,550 | -0.10 ▼ | -0.69 | 14,650 | 14,650 | 14,350 | 47,000 | 683,850,000 |
06/04/2022 | 14,650 | -0.20 ▼ | -1.37 | 14,850 | 15,000 | 14,600 | 58,190 | 852,483,500 |
05/04/2022 | 14,850 | -0.10 ▼ | -0.67 | 14,950 | 15,150 | 14,800 | 53,430 | 793,435,500 |
04/04/2022 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,400 | 14,750 | 53,180 | 795,041,000 |
01/04/2022 | 15,000 | 0.35 ▲ | 2.33 | 14,650 | 15,250 | 14,200 | 83,280 | 1,249,200,000 |
31/03/2022 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 14,950 | 14,500 | 48,530 | 710,964,500 |
30/03/2022 | 14,650 | -0.50 ▼ | -3.41 | 15,150 | 15,200 | 14,550 | 80,480 | 1,179,032,000 |
29/03/2022 | 15,150 | 0.35 ▲ | 2.31 | 14,800 | 15,250 | 14,800 | 52,490 | 795,223,500 |
28/03/2022 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 15,550 | 14,600 | 97,350 | 1,440,780,000 |
25/03/2022 | 15,400 | 0.30 ▲ | 1.95 | 15,100 | 15,700 | 15,050 | 82,790 | 1,274,966,000 |
24/03/2022 | 15,100 | 0.05 ▲ | 0.33 | 15,050 | 15,350 | 14,800 | 70,120 | 1,058,812,000 |
23/03/2022 | 15,050 | -0.30 ▼ | -1.99 | 15,350 | 15,450 | 15,000 | 88,510 | 1,332,075,500 |
22/03/2022 | 15,350 | -0.45 ▼ | -2.93 | 15,800 | 16,100 | 15,300 | 95,550 | 1,466,692,500 |
21/03/2022 | 15,800 | 1.00 ▲ | 6.33 | 14,800 | 15,800 | 14,850 | 172,700 | 2,728,660,000 |
18/03/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,750 | 83,380 | 1,234,024,000 |
17/03/2022 | 14,800 | 0.15 ▲ | 1.01 | 14,650 | 15,100 | 14,600 | 76,210 | 1,127,908,000 |
16/03/2022 | 14,650 | -0.10 ▼ | -0.68 | 14,750 | 15,150 | 14,650 | 57,190 | 837,833,500 |
15/03/2022 | 14,750 | 0.40 ▲ | 2.71 | 14,350 | 14,950 | 14,200 | 94,080 | 1,387,680,000 |
14/03/2022 | 14,350 | 0.20 ▲ | 1.39 | 14,150 | 14,400 | 13,750 | 61,370 | 880,659,500 |
11/03/2022 | 14,150 | -0.30 ▼ | -2.12 | 14,450 | 14,500 | 14,100 | 53,940 | 763,251,000 |
10/03/2022 | 14,450 | 0.25 ▲ | 1.73 | 14,200 | 14,600 | 14,250 | 34,230 | 494,623,500 |
09/03/2022 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,400 | 13,950 | 42,730 | 606,766,000 |
08/03/2022 | 14,400 | -0.25 ▼ | -1.74 | 14,650 | 14,600 | 14,300 | 65,150 | 938,160,000 |
07/03/2022 | 14,650 | -0.25 ▼ | -1.71 | 14,900 | 14,800 | 14,500 | 62,680 | 918,262,000 |
06/03/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,700 | 48,000 | 715,200,000 |
04/03/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,700 | 48,000 | 715,200,000 |
03/03/2022 | 15,000 | 0.65 ▲ | 4.33 | 14,350 | 15,150 | 14,200 | 108,000 | 1,620,000,000 |
02/03/2022 | 14,350 | -0.20 ▼ | -1.39 | 14,550 | 14,750 | 14,250 | 51,610 | 740,603,500 |
01/03/2022 | 14,550 | 0.15 ▲ | 1.03 | 14,400 | 14,750 | 14,300 | 63,150 | 918,832,500 |
28/02/2022 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,500 | 14,250 | 27,480 | 395,712,000 |
27/02/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,600 | 14,200 | 54,980 | 786,214,000 |
25/02/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,600 | 14,200 | 54,980 | 786,214,000 |
24/02/2022 | 14,200 | -0.55 ▼ | -3.87 | 14,750 | 14,800 | 13,750 | 85,270 | 1,210,834,000 |
23/02/2022 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 15,000 | 14,700 | 44,500 | 656,375,000 |
22/02/2022 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,900 | 14,550 | 56,390 | 834,572,000 |
21/02/2022 | 15,000 | 0.25 ▲ | 1.67 | 14,750 | 15,200 | 14,550 | 66,730 | 1,000,950,000 |
20/02/2022 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,800 | 14,400 | 57,740 | 851,665,000 |
18/02/2022 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,800 | 14,400 | 57,740 | 851,665,000 |
17/02/2022 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,300 | 14,450 | 76,580 | 1,133,384,000 |
16/02/2022 | 14,500 | 0.35 ▲ | 2.41 | 14,150 | 14,500 | 14,200 | 41,100 | 595,950,000 |
15/02/2022 | 14,150 | 0.25 ▲ | 1.77 | 13,900 | 14,150 | 13,550 | 37,340 | 528,361,000 |
14/02/2022 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 14,250 | 13,900 | 57,240 | 795,636,000 |
11/02/2022 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,400 | 14,200 | 41,530 | 593,879,000 |
10/02/2022 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,650 | 14,250 | 50,540 | 725,249,000 |
09/02/2022 | 14,400 | 0.45 ▲ | 3.13 | 13,950 | 14,600 | 13,300 | 52,090 | 750,096,000 |
08/02/2022 | 13,950 | 0.10 ▲ | 0.72 | 13,850 | 14,100 | 13,800 | 41,010 | 572,089,500 |
07/02/2022 | 13,850 | 0.40 ▲ | 2.89 | 13,450 | 13,850 | 13,400 | 46,970 | 650,534,500 |
31/01/2022 | 13,450 | 0.00 ■■ | 0.00 | 13,150 | 13,500 | 13,050 | 43,010 | 578,484,500 |
28/01/2022 | 13,450 | 0.30 ▲ | 2.23 | 13,150 | 13,500 | 13,050 | 43,010 | 578,484,500 |
27/01/2022 | 13,150 | -0.15 ▼ | -1.14 | 13,300 | 13,400 | 12,900 | 36,250 | 476,687,500 |
26/01/2022 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,800 | 12,800 | 63,570 | 845,481,000 |
25/01/2022 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,550 | 12,800 | 47,870 | 646,245,000 |
24/01/2022 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 14,500 | 13,500 | 72,120 | 973,620,000 |
21/01/2022 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,950 | 14,000 | 81,680 | 1,184,360,000 |
20/01/2022 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 13,650 | 38,550 | 555,120,000 |
19/01/2022 | 13,400 | -0.85 ▼ | -6.34 | 14,250 | 14,200 | 13,300 | 126,700 | 1,697,780,000 |
18/01/2022 | 14,250 | -1.05 ▼ | -7.37 | 15,300 | 15,000 | 14,250 | 123,690 | 1,762,582,500 |
17/01/2022 | 15,300 | -1.10 ▼ | -7.19 | 16,400 | 16,900 | 15,300 | 68,780 | 1,052,334,000 |
16/01/2022 | 16,400 | -0.80 ▼ | -4.88 | 17,200 | 16,900 | 16,000 | 215,990 | 3,542,236,000 |
14/01/2022 | 16,400 | -0.80 ▼ | -4.88 | 17,200 | 16,900 | 16,000 | 215,990 | 3,542,236,000 |
13/01/2022 | 17,200 | -1.25 ▼ | -7.27 | 18,450 | 18,300 | 17,200 | 274,150 | 4,715,380,000 |
12/01/2022 | 18,450 | -1.35 ▼ | -7.32 | 19,800 | 19,400 | 18,450 | 167,630 | 3,092,773,500 |
11/01/2022 | 19,800 | 0.15 ▲ | 0.76 | 19,650 | 20,450 | 19,600 | 331,330 | 6,560,334,000 |
10/01/2022 | 19,650 | 1.25 ▲ | 6.36 | 18,400 | 19,650 | 17,800 | 643,900 | 12,652,635,000 |
09/01/2022 | 18,400 | 0.70 ▲ | 3.80 | 17,700 | 18,500 | 17,700 | 96,690 | 1,779,096,000 |
07/01/2022 | 18,400 | 0.70 ▲ | 3.80 | 17,700 | 18,500 | 17,700 | 96,690 | 1,779,096,000 |
06/01/2022 | 17,700 | -0.55 ▼ | -3.11 | 18,250 | 18,200 | 17,700 | 75,890 | 1,343,253,000 |
05/01/2022 | 18,250 | 0.55 ▲ | 3.01 | 17,700 | 18,400 | 17,700 | 93,680 | 1,709,660,000 |
04/01/2022 | 17,700 | 0.45 ▲ | 2.54 | 17,250 | 17,800 | 17,300 | 43,850 | 776,145,000 |
03/01/2022 | 16,700 | -0.65 ▼ | -3.89 | 17,350 | 17,600 | 16,600 | 55,100 | 920,170,000 |
31/12/2021 | 17,250 | -0.75 ▼ | -4.35 | 18,000 | 18,050 | 17,250 | 70,730 | 1,220,092,500 |
30/12/2021 | 18,000 | 0.05 ▲ | 0.28 | 17,950 | 18,250 | 17,900 | 40,950 | 737,100,000 |
29/12/2021 | 17,950 | -0.40 ▼ | -2.23 | 18,350 | 18,700 | 17,800 | 41,680 | 748,156,000 |
23/12/2021 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,050 | 111,340 | 1,937,316,000 |
22/12/2021 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,050 | 111,340 | 1,937,316,000 |
21/12/2021 | 16,300 | 0.05 ▲ | 0.31 | 16,250 | 16,400 | 16,050 | 35,720 | 582,236,000 |
20/12/2021 | 16,250 | -0.40 ▼ | -2.46 | 16,650 | 16,700 | 16,000 | 32,430 | 526,987,500 |
17/12/2021 | 16,650 | 0.35 ▲ | 2.10 | 16,300 | 16,850 | 16,150 | 43,860 | 730,269,000 |
16/12/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,100 | 19,710 | 321,273,000 |
15/12/2021 | 16,400 | -0.05 ▼ | -0.30 | 16,450 | 16,550 | 16,300 | 23,780 | 389,992,000 |
14/12/2021 | 16,450 | -0.25 ▼ | -1.52 | 16,700 | 16,850 | 16,400 | 29,810 | 490,374,500 |
13/12/2021 | 16,700 | 0.20 ▲ | 1.20 | 16,500 | 16,950 | 16,400 | 31,070 | 518,869,000 |
12/12/2021 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,900 | 15,700 | 51,020 | 841,830,000 |
10/12/2021 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,900 | 15,700 | 51,020 | 841,830,000 |
09/12/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,200 | 15,600 | 31,410 | 496,278,000 |
08/12/2021 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,400 | 15,900 | 22,750 | 361,725,000 |
07/12/2021 | 16,150 | 0.60 ▲ | 3.72 | 15,550 | 16,150 | 15,500 | 36,010 | 581,561,500 |
06/12/2021 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 16,700 | 15,550 | 92,340 | 1,435,887,000 |
04/12/2021 | 16,700 | -0.65 ▼ | -3.89 | 17,350 | 17,600 | 16,600 | 55,100 | 920,170,000 |
03/12/2021 | 16,700 | -0.65 ▼ | -3.89 | 17,350 | 17,600 | 16,600 | 55,100 | 920,170,000 |
02/12/2021 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,900 | 17,300 | 43,530 | 755,245,500 |
01/12/2021 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 17,700 | 17,200 | 34,010 | 591,774,000 |
30/11/2021 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 18,200 | 17,500 | 42,580 | 753,666,000 |
29/11/2021 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 18,000 | 16,400 | 45,940 | 822,326,000 |
28/11/2021 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,500 | 16,800 | 52,760 | 896,920,000 |
26/11/2021 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,500 | 16,800 | 52,760 | 896,920,000 |
25/11/2021 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,600 | 16,450 | 70,460 | 1,233,050,000 |
24/11/2021 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 18,300 | 17,300 | 108,100 | 1,870,130,000 |
23/11/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,500 | 16,200 | 74,760 | 1,300,824,000 |
22/11/2021 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 18,600 | 17,300 | 89,040 | 1,540,392,000 |
19/11/2021 | 18,600 | -0.15 ▼ | -0.81 | 18,750 | 20,000 | 18,000 | 181,570 | 3,377,202,000 |
18/11/2021 | 18,750 | 0.80 ▲ | 4.27 | 17,950 | 18,900 | 17,950 | 211,520 | 3,966,000,000 |
17/11/2021 | 17,950 | 0.45 ▲ | 2.51 | 17,500 | 18,100 | 17,550 | 75,560 | 1,356,302,000 |
16/11/2021 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 18,100 | 17,400 | 73,720 | 1,290,100,000 |
15/11/2021 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,500 | 17,550 | 134,240 | 2,416,320,000 |
14/11/2021 | 18,200 | -0.35 ▼ | -1.92 | 18,550 | 19,000 | 17,900 | 143,980 | 2,620,436,000 |
12/11/2021 | 18,200 | -0.35 ▼ | -1.92 | 18,550 | 19,000 | 17,900 | 143,980 | 2,620,436,000 |
11/11/2021 | 18,550 | 0.05 ▲ | 0.27 | 18,500 | 19,000 | 18,400 | 141,500 | 2,624,825,000 |
10/11/2021 | 18,500 | 0.45 ▲ | 2.43 | 18,050 | 18,800 | 18,050 | 125,480 | 2,321,380,000 |
09/11/2021 | 18,050 | 0.35 ▲ | 1.94 | 17,700 | 18,200 | 17,700 | 207,320 | 3,742,126,000 |
08/11/2021 | 17,700 | -0.30 ▼ | -1.69 | 18,000 | 18,150 | 17,300 | 99,260 | 1,756,902,000 |
07/11/2021 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,250 | 17,200 | 87,450 | 1,574,100,000 |
05/11/2021 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,250 | 17,200 | 87,450 | 1,574,100,000 |
04/11/2021 | 16,900 | -1.25 ▼ | -7.40 | 18,150 | 18,150 | 16,900 | 153,260 | 2,590,094,000 |
03/11/2021 | 16,900 | -1.25 ▼ | -7.40 | 18,150 | 18,150 | 16,900 | 153,260 | 2,590,094,000 |
02/11/2021 | 18,150 | -0.45 ▼ | -2.48 | 18,600 | 18,200 | 17,500 | 82,470 | 1,496,830,500 |
01/11/2021 | 18,600 | 1.00 ▲ | 5.38 | 17,600 | 18,800 | 17,800 | 185,300 | 3,446,580,000 |
31/10/2021 | 17,600 | 1.15 ▲ | 6.53 | 16,450 | 17,600 | 17,200 | 238,420 | 4,196,192,000 |
29/10/2021 | 17,600 | 1.15 ▲ | 6.53 | 16,450 | 17,600 | 17,200 | 238,420 | 4,196,192,000 |
28/10/2021 | 16,450 | 1.05 ▲ | 6.38 | 15,400 | 16,450 | 15,450 | 156,250 | 2,570,312,500 |
27/10/2021 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,700 | 15,200 | 108,540 | 1,671,516,000 |
26/10/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,500 | 14,700 | 75,440 | 1,146,688,000 |
25/10/2021 | 15,300 | 0.45 ▲ | 2.94 | 14,850 | 15,700 | 15,150 | 89,740 | 1,373,022,000 |
23/10/2021 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,700 | 122,840 | 1,824,174,000 |
22/10/2021 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,700 | 122,840 | 1,824,174,000 |
21/10/2021 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,700 | 17,000 | 53,880 | 915,960,000 |
20/10/2021 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 18,000 | 17,300 | 81,050 | 1,402,165,000 |
19/10/2021 | 17,500 | 0.40 ▲ | 2.29 | 17,100 | 17,700 | 17,000 | 72,850 | 1,274,875,000 |
18/10/2021 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,300 | 16,900 | 53,580 | 916,218,000 |
16/10/2021 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,150 | 16,850 | 15,970 | 269,893,000 |
15/10/2021 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,150 | 16,850 | 15,970 | 269,893,000 |
14/10/2021 | 17,100 | -0.15 ▼ | -0.88 | 17,250 | 17,400 | 16,900 | 34,780 | 594,738,000 |
13/10/2021 | 17,250 | 0.25 ▲ | 1.45 | 17,000 | 17,800 | 17,050 | 63,940 | 1,102,965,000 |
12/10/2021 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,800 | 14,890 | 253,130,000 |
11/10/2021 | 17,200 | -0.15 ▼ | -0.87 | 17,350 | 17,650 | 17,000 | 36,050 | 620,060,000 |
08/10/2021 | 17,350 | -0.35 ▼ | -2.02 | 17,700 | 18,200 | 17,300 | 27,940 | 484,759,000 |
07/10/2021 | 17,700 | -0.55 ▼ | -3.11 | 18,250 | 18,250 | 17,500 | 60,300 | 1,067,310,000 |
06/10/2021 | 18,250 | 1.15 ▲ | 6.30 | 17,100 | 18,250 | 17,350 | 82,940 | 1,513,655,000 |
05/10/2021 | 17,100 | 1.10 ▲ | 6.43 | 16,000 | 17,100 | 16,000 | 56,980 | 974,358,000 |
04/10/2021 | 16,000 | -0.35 ▼ | -2.19 | 16,350 | 16,500 | 15,900 | 26,750 | 428,000,000 |
01/10/2021 | 16,350 | -0.55 ▼ | -3.36 | 16,900 | 17,000 | 16,200 | 8,280 | 135,378,000 |
30/09/2021 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,300 | 16,700 | 13,130 | 221,897,000 |
29/09/2021 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,500 | 15,800 | 10,050 | 165,825,000 |
28/09/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 15,500 | 15,570 | 253,791,000 |
27/09/2021 | 16,400 | -0.95 ▼ | -5.79 | 17,350 | 17,200 | 16,300 | 18,610 | 305,204,000 |
26/09/2021 | 17,350 | -0.30 ▼ | -1.73 | 17,650 | 17,600 | 17,050 | 13,680 | 237,348,000 |
24/09/2021 | 17,350 | -0.30 ▼ | -1.73 | 17,650 | 17,600 | 17,050 | 13,680 | 237,348,000 |
23/09/2021 | 17,650 | -0.05 ▼ | -0.28 | 17,700 | 18,100 | 17,500 | 39,880 | 703,882,000 |
22/09/2021 | 17,700 | 0.70 ▲ | 3.95 | 17,000 | 17,950 | 16,300 | 71,860 | 1,271,922,000 |
21/09/2021 | 17,000 | -1.05 ▼ | -6.18 | 18,050 | 18,050 | 16,900 | 47,520 | 807,840,000 |
20/09/2021 | 18,050 | -0.80 ▼ | -4.43 | 18,850 | 19,000 | 18,000 | 30,420 | 549,081,000 |
17/09/2021 | 18,850 | -0.15 ▼ | -0.80 | 19,000 | 19,000 | 17,700 | 142,170 | 2,679,904,500 |
16/09/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,500 | 17,600 | 159,220 | 3,025,180,000 |
15/09/2021 | 18,900 | -0.65 ▼ | -3.44 | 19,550 | 19,500 | 18,200 | 76,440 | 1,444,716,000 |
14/09/2021 | 19,550 | -1.45 ▼ | -7.42 | 21,000 | 20,550 | 19,550 | 178,370 | 3,487,133,500 |
13/09/2021 | 21,000 | -1.10 ▼ | -5.24 | 22,100 | 22,300 | 20,600 | 222,900 | 4,680,900,000 |
11/09/2021 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 20,500 | 308,810 | 6,824,701,000 |
10/09/2021 | 22,100 | 1.40 ▲ | 6.33 | 20,700 | 22,100 | 20,500 | 308,810 | 6,824,701,000 |
09/09/2021 | 20,700 | -1.30 ▼ | -6.28 | 22,000 | 22,100 | 20,500 | 180,390 | 3,734,073,000 |
08/09/2021 | 22,000 | -0.55 ▼ | -2.50 | 22,550 | 22,550 | 21,000 | 206,920 | 4,552,240,000 |
07/09/2021 | 22,550 | -1.65 ▼ | -7.32 | 24,200 | 23,500 | 22,550 | 163,190 | 3,679,934,500 |
06/09/2021 | 24,200 | -1.65 ▼ | -6.82 | 26,000 | 26,300 | 24,200 | 91,590 | 2,216,478,000 |
05/09/2021 | 19,700 | 0.45 ▲ | 2.28 | 19,250 | 19,350 | 19,050 | 84,270 | 1,660,119,000 |
03/09/2021 | 19,050 | -0.20 ▼ | -1.05 | 19,250 | 19,350 | 19,050 | 41,140 | 783,717,000 |
01/09/2021 | 26,000 | 0.90 ▲ | 3.46 | 25,100 | 26,050 | 24,850 | 178,870 | 4,650,620,000 |
31/08/2021 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,500 | 24,900 | 105,970 | 2,659,847,000 |
30/08/2021 | 25,200 | 0.85 ▲ | 3.37 | 24,350 | 25,500 | 24,450 | 174,870 | 4,406,724,000 |
27/08/2021 | 24,350 | 0.05 ▲ | 0.21 | 24,350 | 24,700 | 24,000 | 81,470 | 1,983,794,500 |
26/08/2021 | 24,350 | -0.20 ▼ | -0.82 | 24,550 | 25,250 | 24,200 | 123,460 | 3,006,251,000 |
25/08/2021 | 24,550 | 0.85 ▲ | 3.46 | 23,700 | 25,200 | 23,700 | 152,540 | 3,744,857,000 |
24/08/2021 | 23,700 | 1.55 ▲ | 6.54 | 22,150 | 23,700 | 22,000 | 182,690 | 4,329,753,000 |
23/08/2021 | 22,150 | 0.35 ▲ | 1.58 | 21,800 | 22,150 | 21,800 | 84,100 | 1,862,815,000 |
20/08/2021 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,150 | 21,700 | 78,080 | 1,702,144,000 |
19/08/2021 | 21,700 | -0.55 ▼ | -2.53 | 22,250 | 22,300 | 21,550 | 94,230 | 2,044,791,000 |
18/08/2021 | 22,250 | 0.50 ▲ | 2.25 | 21,750 | 22,550 | 21,700 | 122,050 | 2,715,612,500 |
17/08/2021 | 21,750 | 1.40 ▲ | 6.44 | 20,350 | 21,750 | 20,350 | 158,130 | 3,439,327,500 |
16/08/2021 | 20,350 | 1.30 ▲ | 6.39 | 19,050 | 20,350 | 18,200 | 110,160 | 2,241,756,000 |
13/08/2021 | 19,050 | -1.40 ▼ | -7.35 | 20,450 | 20,500 | 19,050 | 18,570 | 353,758,500 |
12/08/2021 | 20,450 | 0.35 ▲ | 1.71 | 20,100 | 20,500 | 20,050 | 55,370 | 1,132,316,500 |
11/08/2021 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,300 | 20,050 | 40,050 | 805,005,000 |
10/08/2021 | 20,200 | -0.80 ▼ | -3.96 | 21,000 | 21,400 | 20,000 | 80,640 | 1,628,928,000 |
09/08/2021 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 21,350 | 20,050 | 107,530 | 2,258,130,000 |
06/08/2021 | 20,200 | 0.50 ▲ | 2.48 | 19,700 | 20,500 | 19,600 | 112,220 | 2,266,844,000 |
05/08/2021 | 19,700 | 0.30 ▲ | 1.52 | 19,400 | 19,850 | 19,400 | 84,270 | 1,660,119,000 |
04/08/2021 | 19,400 | 0.35 ▲ | 1.80 | 19,050 | 19,400 | 19,100 | 64,450 | 1,250,330,000 |
03/08/2021 | 19,050 | -0.20 ▼ | -1.05 | 19,250 | 19,350 | 19,050 | 41,140 | 783,717,000 |
02/08/2021 | 19,250 | -0.05 ▼ | -0.26 | 19,300 | 19,500 | 19,100 | 52,290 | 1,006,582,500 |
30/07/2021 | 19,300 | 0.85 ▲ | 4.40 | 18,450 | 19,300 | 18,450 | 93,640 | 1,807,252,000 |
29/07/2021 | 18,450 | 0.05 ▲ | 0.27 | 18,400 | 18,700 | 18,100 | 46,650 | 860,692,500 |
28/07/2021 | 18,400 | 0.70 ▲ | 3.80 | 17,700 | 18,500 | 17,500 | 94,680 | 1,742,112,000 |
27/07/2021 | 17,700 | -0.45 ▼ | -2.54 | 18,150 | 18,150 | 17,100 | 105,270 | 1,863,279,000 |
26/07/2021 | 18,150 | -0.45 ▼ | -2.48 | 18,600 | 18,400 | 17,900 | 80,040 | 1,452,726,000 |
23/07/2021 | 18,600 | -0.25 ▼ | -1.34 | 18,850 | 19,400 | 18,550 | 95,310 | 1,772,766,000 |
21/07/2021 | 17,650 | 0.15 ▲ | 0.85 | 17,500 | 18,850 | 17,400 | 114,470 | 2,020,395,500 |
20/07/2021 | 17,500 | -1.30 ▼ | -7.43 | 18,800 | 18,500 | 17,500 | 45,770 | 800,975,000 |
19/07/2021 | 18,800 | -1.20 ▼ | -6.38 | 20,000 | 20,450 | 18,800 | 67,110 | 1,261,668,000 |
17/07/2021 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,500 | 19,500 | 81,290 | 1,625,800,000 |
16/07/2021 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,500 | 19,500 | 81,290 | 1,625,800,000 |
15/07/2021 | 19,500 | 1.25 ▲ | 6.41 | 18,250 | 19,500 | 18,000 | 145,570 | 2,838,615,000 |
14/07/2021 | 18,250 | 0.30 ▲ | 1.64 | 17,950 | 18,600 | 17,100 | 98,180 | 1,791,785,000 |
13/07/2021 | 17,950 | 0.35 ▲ | 1.95 | 17,600 | 18,000 | 17,050 | 76,280 | 1,369,226,000 |
12/07/2021 | 17,600 | -0.05 ▼ | -0.28 | 17,600 | 17,700 | 17,350 | 31,490 | 554,224,000 |
09/07/2021 | 17,600 | -0.05 ▼ | -0.28 | 17,650 | 17,650 | 17,300 | 69,600 | 1,224,960,000 |
08/07/2021 | 17,650 | -0.20 ▼ | -1.13 | 17,850 | 17,850 | 17,400 | 56,170 | 991,400,500 |
07/07/2021 | 17,850 | -0.35 ▼ | -1.96 | 18,200 | 18,200 | 17,700 | 83,400 | 1,488,690,000 |
06/07/2021 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,600 | 18,000 | 71,860 | 1,307,852,000 |
05/07/2021 | 18,400 | 0.10 ▲ | 0.54 | 18,300 | 18,850 | 18,150 | 116,780 | 2,148,752,000 |
02/07/2021 | 18,300 | 0.55 ▲ | 3.01 | 17,750 | 18,300 | 17,750 | 118,030 | 2,159,949,000 |
01/07/2021 | 17,750 | 0.10 ▲ | 0.56 | 17,650 | 18,300 | 17,600 | 93,600 | 1,661,400,000 |
30/06/2021 | 17,650 | -0.15 ▼ | -0.85 | 17,800 | 17,850 | 17,100 | 44,880 | 792,132,000 |
29/06/2021 | 17,800 | -0.50 ▼ | -2.81 | 18,300 | 18,650 | 17,800 | 74,820 | 1,331,796,000 |
28/06/2021 | 18,300 | 0.50 ▲ | 2.73 | 17,800 | 18,300 | 17,650 | 96,390 | 1,763,937,000 |
25/06/2021 | 17,800 | 0.15 ▲ | 0.84 | 17,650 | 17,950 | 17,500 | 51,040 | 908,512,000 |
24/06/2021 | 17,650 | -0.20 ▼ | -1.13 | 17,850 | 17,850 | 16,900 | 114,160 | 2,014,924,000 |
23/06/2021 | 17,850 | -0.60 ▼ | -3.36 | 18,450 | 18,800 | 17,800 | 100,430 | 1,792,675,500 |
22/06/2021 | 18,450 | 0.15 ▲ | 0.81 | 18,300 | 18,500 | 18,100 | 93,980 | 1,733,931,000 |
21/06/2021 | 18,300 | 1.00 ▲ | 5.46 | 17,700 | 18,300 | 17,650 | 95,600 | 1,749,480,000 |
18/06/2021 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 17,950 | 16,500 | 127,270 | 2,252,679,000 |
17/06/2021 | 17,300 | 0.40 ▲ | 2.31 | 16,900 | 17,350 | 16,500 | 89,660 | 1,551,118,000 |
16/06/2021 | 16,900 | 0.05 ▲ | 0.30 | 16,900 | 17,100 | 16,600 | 76,280 | 1,289,132,000 |
15/06/2021 | 17,100 | 0.05 ▲ | 0.29 | 17,050 | 17,350 | 17,000 | 37,470 | 640,737,000 |
14/06/2021 | 17,050 | 0.70 ▲ | 4.11 | 16,350 | 17,200 | 16,450 | 103,220 | 1,759,901,000 |
11/06/2021 | 16,350 | 1.05 ▲ | 6.42 | 15,300 | 16,350 | 15,100 | 109,270 | 1,786,564,500 |
10/06/2021 | 15,300 | 0.05 ▲ | 0.33 | 15,250 | 15,550 | 15,150 | 67,740 | 1,036,422,000 |
09/06/2021 | 15,250 | 0.70 ▲ | 4.59 | 14,550 | 15,550 | 14,300 | 81,390 | 1,241,197,500 |
08/06/2021 | 14,550 | 0.15 ▲ | 1.03 | 14,400 | 14,850 | 14,300 | 61,280 | 891,624,000 |
07/06/2021 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 15,200 | 14,400 | 58,800 | 846,720,000 |
04/06/2021 | 14,700 | 0.25 ▲ | 1.70 | 14,450 | 14,800 | 14,450 | 52,060 | 765,282,000 |
03/06/2021 | 14,450 | 0.25 ▲ | 1.73 | 14,200 | 14,650 | 14,200 | 62,010 | 896,044,500 |
02/06/2021 | 14,200 | -0.05 ▼ | -0.35 | 14,200 | 14,200 | 14,000 | 11,830 | 167,986,000 |
01/06/2021 | 14,200 | -0.40 ▼ | -2.82 | 14,600 | 14,650 | 14,200 | 8,000 | 113,600,000 |
31/05/2021 | 14,600 | 2.05 ▲ | 14.04 | 15,100 | 15,150 | 14,600 | 14,980 | 218,708,000 |
28/05/2021 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,400 | 14,350 | 38,270 | 577,877,000 |
27/05/2021 | 15,400 | -0.80 ▼ | -5.19 | 16,200 | 16,200 | 15,300 | 18,660 | 287,364,000 |
26/05/2021 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,500 | 16,200 | 36,080 | 584,496,000 |
25/05/2021 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,450 | 16,100 | 50,040 | 820,656,000 |
24/05/2021 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,100 | 15,450 | 53,820 | 866,502,000 |
23/05/2021 | 15,500 | 0.05 ▲ | 0.32 | 15,450 | 15,700 | 15,300 | 50,040 | 775,620,000 |
21/05/2021 | 15,500 | 0.05 ▲ | 0.32 | 15,450 | 15,700 | 15,300 | 50,040 | 775,620,000 |
20/05/2021 | 15,450 | -0.05 ▼ | -0.32 | 15,450 | 15,500 | 15,350 | 32,920 | 508,614,000 |
19/05/2021 | 15,450 | 0.10 ▲ | 0.65 | 15,350 | 15,600 | 15,300 | 43,040 | 664,968,000 |
18/05/2021 | 15,350 | -0.10 ▼ | -0.65 | 15,450 | 15,600 | 15,200 | 26,340 | 404,319,000 |
17/05/2021 | 15,450 | -0.05 ▼ | -0.32 | 15,500 | 15,550 | 15,250 | 35,650 | 550,792,500 |
14/05/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 15,250 | 51,460 | 797,630,000 |
13/05/2021 | 15,200 | -0.15 ▼ | -0.99 | 15,350 | 15,450 | 15,150 | 41,260 | 627,152,000 |
12/05/2021 | 15,350 | 1.00 ▲ | 6.51 | 14,350 | 15,350 | 14,250 | 90,690 | 1,392,091,500 |
11/05/2021 | 14,350 | 0.10 ▲ | 0.70 | 14,250 | 14,400 | 14,150 | 21,660 | 310,821,000 |
10/05/2021 | 14,250 | -0.40 ▼ | -2.81 | 14,650 | 14,550 | 14,250 | 37,140 | 529,245,000 |
09/05/2021 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 14,900 | 14,400 | 41,750 | 611,637,500 |
07/05/2021 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 14,900 | 14,400 | 41,750 | 611,637,500 |
06/05/2021 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 14,800 | 14,200 | 73,260 | 1,084,248,000 |
05/05/2021 | 14,400 | 0.45 ▲ | 3.13 | 13,950 | 14,500 | 13,950 | 56,230 | 809,712,000 |
04/05/2021 | 13,950 | -0.10 ▼ | -0.72 | 14,050 | 13,950 | 13,600 | 30,700 | 428,265,000 |
03/05/2021 | 11,700 | -0.85 ▼ | -7.26 | 12,550 | 13,400 | 11,700 | 240 | 2,808,000 |
30/04/2021 | 14,050 | 0.65 ▲ | 4.63 | 13,400 | 14,100 | 13,500 | 51,220 | 719,641,000 |
29/04/2021 | 14,050 | 0.65 ▲ | 4.63 | 13,400 | 14,100 | 13,500 | 51,220 | 719,641,000 |
28/04/2021 | 13,400 | 0.15 ▲ | 1.12 | 13,250 | 13,550 | 13,150 | 42,190 | 565,346,000 |
27/04/2021 | 13,250 | -0.25 ▼ | -1.89 | 13,500 | 13,550 | 13,200 | 14,330 | 189,872,500 |
26/04/2021 | 13,500 | -0.15 ▼ | -1.11 | 13,650 | 13,800 | 13,500 | 22,010 | 297,135,000 |
25/04/2021 | 13,650 | -0.15 ▼ | -1.10 | 13,800 | 13,850 | 13,450 | 32,680 | 446,082,000 |
23/04/2021 | 13,650 | -0.15 ▼ | -1.10 | 13,800 | 13,850 | 13,450 | 32,680 | 446,082,000 |
22/04/2021 | 13,800 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,800 | 22,530 | 310,914,000 |
21/04/2021 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,050 | 13,600 | 43,820 | 604,716,000 |
20/04/2021 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,050 | 13,600 | 43,820 | 604,716,000 |
19/04/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,700 | 62,470 | 874,580,000 |
16/04/2021 | 13,900 | -0.35 ▼ | -2.52 | 14,250 | 14,350 | 13,800 | 29,680 | 412,552,000 |
15/04/2021 | 14,250 | 0.10 ▲ | 0.70 | 14,150 | 14,500 | 14,050 | 80,610 | 1,148,692,500 |
14/04/2021 | 14,150 | 0.80 ▲ | 5.65 | 13,350 | 14,150 | 13,100 | 66,420 | 939,843,000 |
13/04/2021 | 13,350 | -0.15 ▼ | -1.12 | 13,500 | 13,600 | 13,350 | 39,340 | 525,189,000 |
12/04/2021 | 13,500 | 0.25 ▲ | 1.85 | 13,250 | 13,550 | 13,250 | 37,170 | 501,795,000 |
09/04/2021 | 13,250 | -0.10 ▼ | -0.75 | 13,350 | 13,400 | 13,150 | 35,230 | 466,797,500 |
08/04/2021 | 13,350 | -0.30 ▼ | -2.25 | 13,650 | 13,800 | 13,350 | 31,430 | 419,590,500 |
07/04/2021 | 13,650 | 0.25 ▲ | 1.83 | 13,400 | 13,800 | 13,100 | 55,430 | 756,619,500 |
06/04/2021 | 13,400 | -0.05 ▼ | -0.37 | 13,450 | 13,600 | 13,100 | 38,950 | 521,930,000 |
05/04/2021 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 12,550 | 78,330 | 1,053,538,500 |
02/04/2021 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,700 | 12,450 | 37,650 | 474,390,000 |
01/04/2021 | 12,550 | -0.05 ▼ | -0.40 | 12,550 | 12,550 | 12,300 | 17,710 | 222,260,500 |
31/03/2021 | 12,550 | 0.05 ▲ | 0.40 | 12,550 | 12,750 | 12,500 | 28,800 | 361,440,000 |
30/03/2021 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,550 | 12,300 | 33,360 | 418,668,000 |
29/03/2021 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,650 | 12,350 | 24,190 | 302,375,000 |
26/03/2021 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,600 | 12,050 | 32,670 | 410,008,500 |
25/03/2021 | 12,500 | 0.25 ▲ | 2.00 | 12,250 | 12,500 | 11,950 | 35,240 | 440,500,000 |
24/03/2021 | 12,250 | -0.20 ▼ | -1.63 | 12,450 | 12,300 | 12,000 | 13,860 | 169,785,000 |
23/03/2021 | 12,450 | -0.15 ▼ | -1.20 | 12,600 | 12,750 | 12,350 | 29,520 | 367,524,000 |
22/03/2021 | 12,600 | 0.35 ▲ | 2.78 | 12,250 | 12,600 | 12,300 | 35,100 | 442,260,000 |
19/03/2021 | 12,250 | -0.10 ▼ | -0.82 | 12,350 | 12,350 | 12,100 | 18,630 | 228,217,500 |
18/03/2021 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,450 | 12,350 | 10,360 | 127,946,000 |
17/03/2021 | 12,400 | 0.05 ▲ | 0.40 | 12,350 | 12,450 | 12,200 | 9,230 | 114,452,000 |
16/03/2021 | 12,350 | 0.05 ▲ | 0.40 | 12,350 | 12,500 | 12,200 | 20,020 | 247,247,000 |
15/03/2021 | 12,350 | -0.05 ▼ | -0.40 | 12,400 | 12,500 | 12,300 | 11,510 | 142,148,500 |
12/03/2021 | 12,400 | 0.05 ▲ | 0.40 | 12,350 | 12,500 | 12,300 | 25,520 | 316,448,000 |
11/03/2021 | 12,350 | 0.10 ▲ | 0.81 | 12,250 | 12,500 | 12,250 | 32,060 | 395,941,000 |
10/03/2021 | 12,250 | -0.25 ▼ | -2.04 | 12,500 | 12,650 | 12,250 | 14,330 | 175,542,500 |
09/03/2021 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 12,000 | 18,770 | 234,625,000 |
08/03/2021 | 12,100 | 0.75 ▲ | 6.20 | 11,350 | 12,100 | 11,400 | 31,390 | 379,819,000 |
05/03/2021 | 11,350 | -0.10 ▼ | -0.88 | 11,450 | 11,450 | 11,150 | 4,710 | 53,458,500 |
04/03/2021 | 11,450 | -0.35 ▼ | -3.06 | 11,800 | 12,000 | 11,400 | 11,890 | 136,140,500 |
03/03/2021 | 11,800 | 0.35 ▲ | 2.97 | 11,450 | 11,800 | 11,100 | 23,070 | 272,226,000 |
02/03/2021 | 11,450 | -0.05 ▼ | -0.44 | 11,450 | 11,450 | 11,150 | 13,730 | 157,208,500 |
01/03/2021 | 11,450 | 0.20 ▲ | 1.75 | 11,250 | 11,500 | 11,250 | 9,130 | 104,538,500 |
26/02/2021 | 11,250 | 0.05 ▲ | 0.44 | 11,200 | 11,250 | 10,950 | 3,900 | 43,875,000 |
25/02/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,350 | 10,650 | 7,400 | 82,880,000 |
24/02/2021 | 11,150 | -0.15 ▼ | -1.35 | 11,300 | 11,500 | 11,000 | 6,160 | 68,684,000 |
23/02/2021 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,150 | 10,190 | 115,147,000 |
22/02/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,250 | 11,100 | 10,690 | 119,728,000 |
19/02/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,250 | 10,950 | 7,280 | 81,172,000 |
18/02/2021 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,450 | 11,150 | 9,060 | 101,472,000 |
17/02/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,600 | 20,890 | 233,968,000 |
09/02/2021 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,550 | 10,300 | 5,690 | 59,745,000 |
08/02/2021 | 10,450 | 0.05 ▲ | 0.48 | 10,400 | 10,550 | 10,250 | 4,490 | 46,920,500 |
05/02/2021 | 10,400 | -0.05 ▼ | -0.48 | 10,400 | 10,550 | 10,300 | 9,060 | 94,224,000 |
05/01/2021 | 12,150 | 0.05 ▲ | 0.41 | 12,100 | 12,150 | 12,000 | 10,080 | 122,472,000 |
04/01/2021 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 12,600 | 11,700 | 28,810 | 348,601,000 |
31/12/2020 | 12,500 | -0.30 ▼ | -2.40 | 12,800 | 12,900 | 12,000 | 424,650 | 5,308,125,000 |
30/12/2020 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,900 | 12,700 | 433,460 | 5,548,288,000 |
29/12/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,300 | 30,675 | 386,505,000 |
28/12/2020 | 12,600 | 0.70 ▲ | 5.56 | 11,950 | 12,600 | 12,000 | 76,544 | 964,454,400 |
27/12/2020 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 11,000 | 82,907 | 990,738,650 |
25/12/2020 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 11,000 | 82,907 | 990,738,650 |
24/12/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,550 | 10,850 | 31,311 | 350,683,200 |
23/12/2020 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,650 | 11,050 | 51,532 | 582,311,600 |
22/12/2020 | 11,000 | 0.40 ▲ | 3.64 | 10,550 | 11,000 | 10,400 | 52,424 | 576,664,000 |
21/12/2020 | 10,550 | 0.10 ▲ | 0.95 | 10,500 | 10,650 | 10,450 | 28,633 | 302,078,150 |
20/12/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,500 | 10,300 | 29,986 | 314,853,000 |
18/12/2020 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,500 | 10,300 | 29,986 | 314,853,000 |
17/12/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,150 | 22,094 | 227,568,200 |
16/12/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,250 | 10,650 | 10,100 | 36,494 | 379,537,600 |
15/12/2020 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,400 | 10,100 | 32,791 | 336,107,750 |
14/12/2020 | 10,350 | -0.30 ▼ | -2.90 | 10,650 | 10,700 | 10,250 | 21,039 | 217,753,650 |
13/12/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,500 | 23,855 | 254,055,750 |
11/12/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,500 | 23,855 | 254,055,750 |
10/12/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,500 | 24,102 | 256,686,300 |
09/12/2020 | 10,650 | 0.30 ▲ | 2.82 | 10,400 | 10,700 | 10,400 | 36,100 | 384,465,000 |
08/12/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,550 | 10,500 | 10,300 | 29,966 | 311,646,400 |
07/12/2020 | 10,550 | 0.20 ▲ | 1.90 | 10,400 | 10,550 | 10,250 | 19,398 | 204,648,900 |
04/12/2020 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,250 | 10,050 | 121,300 | 1,231,195,000 |
03/12/2020 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,250 | 10,050 | 23,683 | 242,750,750 |
02/12/2020 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,300 | 10,150 | 26,100 | 267,525,000 |
01/12/2020 | 10,250 | 0.10 ▲ | 0.98 | 10,200 | 10,300 | 10,100 | 24,095 | 246,973,750 |
30/11/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,250 | 10,100 | 218,150 | 2,225,130,000 |
27/11/2020 | 10,100 | 0.16 ▲ | 1.58 | 9,940 | 10,100 | 9,940 | 284,330 | 2,871,733,000 |
26/11/2020 | 9,940 | -0.01 ▼ | -0.10 | 9,940 | 9,950 | 9,790 | 158,240 | 1,572,905,600 |
25/11/2020 | 9,940 | -0.06 ▼ | -0.60 | 10,000 | 10,100 | 9,890 | 196,220 | 1,950,426,800 |
24/11/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,150 | 9,930 | 152,510 | 1,525,100,000 |
23/11/2020 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,350 | 10,000 | 154,900 | 1,564,490,000 |
20/11/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 17,064 | 175,759,200 |
19/11/2020 | 10,300 | 0.30 ▲ | 2.91 | 10,050 | 10,300 | 9,950 | 30,374 | 312,852,200 |
18/11/2020 | 10,050 | -0.05 ▼ | -0.50 | 10,100 | 10,100 | 10,000 | 158,180 | 1,589,709,000 |
17/11/2020 | 10,100 | 0.10 ▲ | 0.99 | 9,960 | 10,100 | 9,950 | 22,434 | 226,583,400 |
16/11/2020 | 9,960 | 0.00 ■■ | 0.00 | 9,980 | 10,150 | 9,910 | 26,570 | 264,637,200 |
13/11/2020 | 9,980 | 0.10 ▲ | 1.00 | 9,870 | 9,980 | 9,850 | 18,289 | 182,524,220 |
12/11/2020 | 9,870 | 0.10 ▲ | 1.01 | 9,770 | 9,870 | 9,770 | 25,858 | 255,218,460 |
11/11/2020 | 9,770 | 0.00 ■■ | 0.00 | 9,800 | 9,820 | 9,760 | 20,364 | 198,956,280 |
10/11/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,790 | 9,890 | 9,790 | 14,412 | 141,237,600 |
09/11/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,790 | 9,790 | 9,750 | 3,593 | 35,175,470 |
06/11/2020 | 9,790 | 0.10 ▲ | 1.02 | 9,720 | 9,800 | 9,630 | 19,279 | 188,741,410 |
05/11/2020 | 9,720 | 0.00 ■■ | 0.00 | 9,710 | 9,750 | 9,650 | 14,318 | 139,170,960 |
04/11/2020 | 9,710 | 0.00 ■■ | 0.00 | 9,730 | 9,760 | 9,700 | 7,885 | 76,563,350 |
03/11/2020 | 9,730 | 0.00 ■■ | 0.00 | 9,700 | 9,890 | 9,720 | 15,964 | 155,329,720 |
02/11/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,700 | 26,280 | 254,916,000 |
01/11/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,660 | 9,860 | 9,510 | 12,616 | 122,375,200 |
30/10/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,660 | 9,860 | 9,510 | 12,616 | 122,375,200 |
29/10/2020 | 9,660 | -0.10 ▼ | -1.04 | 9,750 | 9,750 | 9,350 | 15,174 | 146,580,840 |
28/10/2020 | 9,750 | -0.10 ▼ | -1.03 | 9,860 | 9,900 | 9,750 | 5,022 | 48,964,500 |
27/10/2020 | 9,860 | -0.10 ▼ | -1.01 | 9,910 | 9,910 | 9,460 | 8,206 | 80,911,160 |
26/10/2020 | 9,910 | 0.00 ■■ | 0.00 | 9,940 | 9,940 | 9,900 | 6,978 | 69,151,980 |
23/10/2020 | 9,940 | 0.00 ■■ | 0.00 | 9,940 | 10,000 | 9,940 | 19,701 | 195,827,940 |
22/10/2020 | 9,940 | 0.20 ▲ | 2.01 | 9,710 | 9,940 | 9,600 | 13,092 | 130,134,480 |
21/10/2020 | 9,710 | 0.00 ■■ | 0.00 | 9,740 | 9,790 | 9,620 | 3,769 | 36,596,990 |
20/10/2020 | 9,740 | 0.00 ■■ | 0.00 | 9,750 | 9,760 | 9,730 | 7,475 | 72,806,500 |
19/10/2020 | 9,750 | -0.20 ▼ | -2.05 | 9,910 | 9,960 | 9,700 | 11,898 | 116,005,500 |
16/10/2020 | 9,910 | 0.00 ■■ | 0.00 | 9,900 | 9,960 | 9,890 | 17,557 | 173,989,870 |
15/10/2020 | 9,900 | 0.14 ▲ | 1.41 | 9,760 | 9,900 | 9,620 | 173,000 | 1,712,700,000 |
14/10/2020 | 9,760 | -0.10 ▼ | -1.02 | 9,900 | 9,960 | 9,760 | 12,623 | 123,200,480 |
13/10/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,950 | 10,000 | 9,700 | 12,336 | 122,126,400 |
12/10/2020 | 9,950 | -0.30 ▼ | -3.02 | 10,250 | 10,300 | 9,920 | 12,384 | 123,220,800 |
09/10/2020 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,350 | 10,200 | 18,067 | 185,186,750 |
08/10/2020 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,350 | 10,200 | 17,779 | 182,234,750 |
07/10/2020 | 10,350 | -1.10 ▼ | -10.63 | 11,400 | 10,550 | 10,350 | 22,005 | 227,751,750 |
06/10/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,200 | 27,990 | 319,086,000 |
05/10/2020 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,600 | 11,150 | 41,711 | 475,505,400 |
02/10/2020 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,500 | 11,000 | 33,743 | 377,921,600 |
01/10/2020 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,450 | 11,200 | 30,863 | 351,838,200 |
30/09/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,150 | 20,856 | 235,672,800 |
29/09/2020 | 11,350 | -0.30 ▼ | -2.64 | 11,650 | 11,900 | 11,350 | 26,651 | 302,488,850 |
28/09/2020 | 11,650 | 0.20 ▲ | 1.72 | 11,500 | 11,800 | 11,450 | 32,799 | 382,108,350 |
25/09/2020 | 11,500 | 0.60 ▲ | 5.22 | 10,900 | 11,650 | 11,150 | 62,545 | 719,267,500 |
24/09/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 11,050 | 10,600 | 21,054 | 229,488,600 |
23/09/2020 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,800 | 10,450 | 11,357 | 122,655,600 |
22/09/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,450 | 10,500 | 10,400 | 2,067 | 21,703,500 |
21/09/2020 | 10,450 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,250 | 14,147 | 147,836,150 |
18/09/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,050 | 7,532 | 78,332,800 |
17/09/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,550 | 0 | 0 | 6,810 | 70,824,000 |
16/09/2020 | 10,550 | 0.00 ■■ | 0.00 | 10,550 | 10,650 | 10,550 | 5,784 | 61,021,200 |
15/09/2020 | 10,550 | 0.10 ▲ | 0.95 | 10,450 | 10,650 | 10,450 | 11,097 | 117,073,350 |
14/09/2020 | 10,450 | -0.20 ▼ | -1.91 | 10,650 | 10,700 | 10,450 | 6,537 | 68,311,650 |
11/09/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,700 | 10,650 | 10,500 | 7,177 | 76,435,050 |
10/09/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,750 | 10,500 | 6,243 | 66,800,100 |
09/09/2020 | 10,700 | -0.05 ▼ | -0.47 | 10,700 | 10,700 | 10,450 | 83,350 | 891,845,000 |
08/09/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 10,750 | 10,600 | 9,359 | 100,141,300 |
07/09/2020 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,600 | 6,526 | 70,154,500 |
04/09/2020 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,400 | 10,240 | 110,080,000 |
03/09/2020 | 10,750 | 0.10 ▲ | 0.93 | 10,700 | 10,750 | 10,650 | 10,691 | 114,928,250 |
01/09/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,700 | 11,781 | 126,056,700 |
31/08/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 10,750 | 10,600 | 9,310 | 99,617,000 |
28/08/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 10,750 | 10,650 | 9,648 | 103,716,000 |
27/08/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,650 | 12,799 | 138,229,200 |
26/08/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,700 | 5,239 | 56,581,200 |
25/08/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,750 | 10,900 | 10,700 | 10,410 | 112,428,000 |
24/08/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 11,000 | 10,750 | 10,304 | 110,768,000 |
21/08/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 11,000 | 10,700 | 5,763 | 62,528,550 |
20/08/2020 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,000 | 10,750 | 8,968 | 97,302,800 |
19/08/2020 | 10,950 | -0.10 ▼ | -0.91 | 11,000 | 11,000 | 10,900 | 10,815 | 118,424,250 |
18/08/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,950 | 11,100 | 10,900 | 10,582 | 116,402,000 |
17/08/2020 | 10,950 | -0.10 ▼ | -0.91 | 11,050 | 11,100 | 10,800 | 7,975 | 87,326,250 |
14/08/2020 | 11,050 | 0.10 ▲ | 0.90 | 10,950 | 11,100 | 10,800 | 12,860 | 142,103,000 |
13/08/2020 | 10,950 | 0.00 ■■ | 0.00 | 10,900 | 10,950 | 10,750 | 13,285 | 145,470,750 |
12/08/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,950 | 11,000 | 10,850 | 7,026 | 76,583,400 |
11/08/2020 | 10,950 | -0.10 ▼ | -0.91 | 11,050 | 11,200 | 10,900 | 14,084 | 154,219,800 |
10/08/2020 | 11,050 | 0.10 ▲ | 0.90 | 10,950 | 11,250 | 10,900 | 15,575 | 172,103,750 |
07/08/2020 | 10,950 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,750 | 17,441 | 190,978,950 |
06/08/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 11,202 | 122,101,800 |
05/08/2020 | 11,000 | 0.20 ▲ | 1.82 | 10,850 | 11,000 | 10,650 | 12,782 | 140,602,000 |
04/08/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,800 | 11,509 | 124,872,650 |
03/08/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,650 | 14,052 | 151,761,600 |
31/07/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,850 | 10,250 | 15,700 | 169,560,000 |
30/07/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,500 | 11,688 | 125,061,600 |
29/07/2020 | 10,500 | -0.40 ▼ | -3.81 | 10,900 | 10,700 | 10,150 | 11,305 | 118,702,500 |
28/07/2020 | 10,900 | 0.70 ▲ | 6.42 | 10,200 | 10,900 | 10,300 | 20,966 | 228,529,400 |
27/07/2020 | 10,200 | -0.20 ▼ | -1.96 | 10,350 | 10,200 | 9,630 | 9,283 | 94,686,600 |
24/07/2020 | 10,350 | -0.40 ▼ | -3.86 | 10,750 | 10,950 | 10,350 | 10,911 | 112,928,850 |
23/07/2020 | 10,750 | -0.30 ▼ | -2.79 | 11,000 | 11,150 | 10,750 | 9,889 | 106,306,750 |
22/07/2020 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,250 | 11,000 | 10,017 | 110,187,000 |
21/07/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,350 | 11,000 | 11,990 | 134,288,000 |
20/07/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,100 | 16,260 | 182,112,000 |
17/07/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,050 | 18,024 | 201,868,800 |
16/07/2020 | 11,200 | -0.20 ▼ | -1.79 | 11,350 | 11,400 | 11,150 | 22,148 | 248,057,600 |
15/07/2020 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,300 | 20,772 | 235,762,200 |
14/07/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,350 | 11,100 | 15,338 | 173,319,400 |
13/07/2020 | 11,250 | 0.10 ▲ | 0.89 | 11,200 | 11,450 | 11,200 | 10,368 | 116,640,000 |
10/07/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 10,950 | 16,396 | 183,635,200 |
09/07/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,450 | 11,300 | 15,312 | 173,025,600 |
08/07/2020 | 11,250 | 0.10 ▲ | 0.89 | 11,200 | 11,300 | 11,100 | 12,231 | 137,598,750 |
07/07/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,400 | 11,200 | 13,804 | 154,604,800 |
06/07/2020 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,250 | 12,241 | 138,323,300 |
03/07/2020 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,250 | 13,051 | 148,128,850 |
02/07/2020 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,450 | 11,000 | 18,982 | 215,445,700 |
01/07/2020 | 11,300 | 0.60 ▲ | 5.31 | 10,750 | 11,450 | 10,650 | 24,789 | 280,115,700 |
30/06/2020 | 10,750 | -0.20 ▼ | -1.86 | 10,900 | 11,100 | 10,750 | 16,504 | 177,418,000 |
29/06/2020 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,000 | 10,800 | 7,213 | 78,621,700 |
26/06/2020 | 11,200 | -0.10 ▼ | -0.89 | 11,200 | 11,400 | 11,000 | 180,910 | 2,026,192,000 |
25/06/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,800 | 19,370 | 216,944,000 |
24/06/2020 | 11,000 | -0.50 ▼ | -4.55 | 11,500 | 11,850 | 11,000 | 28,133 | 309,463,000 |
23/06/2020 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 10,950 | 32,740 | 376,510,000 |
22/06/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,950 | 11,050 | 10,700 | 31,051 | 341,561,000 |
19/06/2020 | 10,950 | 0.20 ▲ | 1.83 | 10,750 | 11,000 | 10,600 | 29,202 | 319,761,900 |
18/06/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,500 | 8,777 | 94,352,750 |
17/06/2020 | 10,800 | -0.20 ▼ | -1.85 | 10,800 | 10,950 | 10,550 | 210,530 | 2,273,724,000 |
16/06/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,750 | 11,150 | 10,700 | 15,166 | 163,792,800 |
15/06/2020 | 10,750 | -0.60 ▼ | -5.58 | 11,350 | 11,400 | 10,700 | 13,384 | 143,878,000 |
12/06/2020 | 11,350 | 0.20 ▲ | 1.76 | 11,200 | 11,450 | 10,800 | 24,902 | 282,637,700 |
11/06/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,150 | 11,800 | 11,200 | 37,735 | 422,632,000 |
10/06/2020 | 11,150 | 0.70 ▲ | 6.28 | 10,450 | 11,150 | 10,200 | 37,902 | 422,607,300 |
09/06/2020 | 10,450 | 0.10 ▲ | 0.96 | 10,300 | 10,700 | 10,100 | 21,840 | 228,228,000 |
08/06/2020 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,550 | 10,200 | 13,369 | 137,700,700 |
06/06/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 10,050 | 8,246 | 84,109,200 |
05/06/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 10,050 | 8,246 | 84,109,200 |
04/06/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,250 | 9,990 | 11,762 | 119,972,400 |
03/06/2020 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,500 | 10,100 | 9,017 | 91,973,400 |
02/06/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 9,990 | 6,375 | 66,937,500 |
01/06/2020 | 10,200 | 0.50 ▲ | 4.90 | 9,670 | 10,200 | 9,600 | 5,027 | 51,275,400 |
31/05/2020 | 9,670 | 0.00 ■■ | 0.00 | 9,660 | 9,680 | 9,600 | 443 | 4,283,810 |
29/05/2020 | 9,670 | 0.00 ■■ | 0.00 | 9,660 | 9,680 | 9,600 | 443 | 4,283,810 |
28/05/2020 | 9,660 | 0.00 ■■ | 0.00 | 9,670 | 9,700 | 9,650 | 3,518 | 33,983,880 |
27/05/2020 | 9,670 | 0.00 ■■ | 0.00 | 9,650 | 9,730 | 9,500 | 4,277 | 41,358,590 |
26/05/2020 | 9,650 | 0.00 ■■ | 0.00 | 9,610 | 9,720 | 9,620 | 4,352 | 41,996,800 |
25/05/2020 | 9,610 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,540 | 3,188 | 30,636,680 |
24/05/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,610 | 9,520 | 3,063 | 29,404,800 |
22/05/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,610 | 9,520 | 3,063 | 29,404,800 |
21/05/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,630 | 9,560 | 1,093 | 10,492,800 |
20/05/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,690 | 9,540 | 4,209 | 40,406,400 |
19/05/2020 | 9,600 | -0.10 ▼ | -1.04 | 9,670 | 9,720 | 9,600 | 6,343 | 60,892,800 |
18/05/2020 | 9,670 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,500 | 1,469 | 14,205,230 |
17/05/2020 | 9,600 | -0.20 ▼ | -2.08 | 9,750 | 9,810 | 9,500 | 4,138 | 39,724,800 |
15/05/2020 | 9,600 | -0.20 ▼ | -2.08 | 9,750 | 9,810 | 9,500 | 4,138 | 39,724,800 |
14/05/2020 | 9,750 | -0.10 ▼ | -1.03 | 9,810 | 9,850 | 9,700 | 2,784 | 27,144,000 |
13/05/2020 | 9,810 | 0.10 ▲ | 1.02 | 9,700 | 9,880 | 9,710 | 8,411 | 82,511,910 |
12/05/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,750 | 9,560 | 4,591 | 44,532,700 |
11/05/2020 | 9,700 | -0.20 ▼ | -2.06 | 9,890 | 9,920 | 9,300 | 6,143 | 59,587,100 |
10/05/2020 | 9,890 | 0.00 ■■ | 0.00 | 9,900 | 9,980 | 9,850 | 6,981 | 69,042,090 |
08/05/2020 | 9,890 | 0.00 ■■ | 0.00 | 9,900 | 9,980 | 9,850 | 6,981 | 69,042,090 |
07/05/2020 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,930 | 9,710 | 13,765 | 136,273,500 |
06/05/2020 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,890 | 9,630 | 5,909 | 57,317,300 |
05/05/2020 | 9,600 | -0.30 ▼ | -3.13 | 9,870 | 9,880 | 9,600 | 2,972 | 28,531,200 |
04/05/2020 | 9,870 | 0.00 ■■ | 0.00 | 9,890 | 9,900 | 9,750 | 1,945 | 19,197,150 |
01/05/2020 | 9,890 | 0.00 ■■ | 0.00 | 9,900 | 9,920 | 9,800 | 3,060 | 30,263,400 |
30/04/2020 | 9,890 | 0.00 ■■ | 0.00 | 9,900 | 9,920 | 9,800 | 3,060 | 30,263,400 |
29/04/2020 | 9,890 | 0.00 ■■ | 0.00 | 9,900 | 9,920 | 9,800 | 3,060 | 30,263,400 |
28/04/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,840 | 9,970 | 9,740 | 2,016 | 19,958,400 |
27/04/2020 | 9,840 | 0.10 ▲ | 1.02 | 9,760 | 10,000 | 9,750 | 3,038 | 29,893,920 |
26/04/2020 | 9,760 | 0.00 ■■ | 0.00 | 9,750 | 9,800 | 9,650 | 4,898 | 47,804,480 |
24/04/2020 | 9,760 | 0.00 ■■ | 0.00 | 9,750 | 9,800 | 9,650 | 4,898 | 47,804,480 |
23/04/2020 | 9,750 | 0.10 ▲ | 1.03 | 9,690 | 9,800 | 9,690 | 5,164 | 50,349,000 |
22/04/2020 | 9,690 | -0.20 ▼ | -2.06 | 9,850 | 9,900 | 9,690 | 588 | 5,697,720 |
21/04/2020 | 9,850 | -0.10 ▼ | -1.02 | 9,900 | 9,920 | 9,850 | 2,738 | 26,969,300 |
20/04/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,930 | 9,940 | 9,850 | 9,049 | 89,585,100 |
19/04/2020 | 9,930 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,840 | 9,224 | 91,594,320 |
17/04/2020 | 9,930 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,840 | 9,224 | 91,594,320 |
16/04/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,840 | 10,000 | 9,840 | 8,025 | 79,447,500 |
15/04/2020 | 9,840 | 0.10 ▲ | 1.02 | 9,700 | 9,970 | 9,600 | 4,817 | 47,399,280 |
14/04/2020 | 9,700 | -0.40 ▼ | -4.12 | 10,050 | 10,100 | 9,680 | 3,296 | 31,971,200 |
13/04/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 9,600 | 3,801 | 38,200,050 |
12/04/2020 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,400 | 10,000 | 5,882 | 59,408,200 |
10/04/2020 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,400 | 10,000 | 5,882 | 59,408,200 |
09/04/2020 | 10,500 | 0.60 ▲ | 5.71 | 9,900 | 10,500 | 9,800 | 2,205 | 23,152,500 |
08/04/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,680 | 2,589 | 25,631,100 |
07/04/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,950 | 9,710 | 7,733 | 76,556,700 |
06/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,820 | 9,500 | 2,322 | 22,755,600 |
05/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,820 | 9,560 | 2,001 | 19,609,800 |
03/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,820 | 9,560 | 2,001 | 19,609,800 |
02/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,530 | 2,306 | 22,598,800 |
01/04/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,790 | 9,800 | 9,530 | 2,306 | 22,598,800 |
31/03/2020 | 9,790 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,200 | 2,030 | 19,873,700 |
30/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,120 | 4,634 | 45,413,200 |
29/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,810 | 9,460 | 2,706 | 26,518,800 |
27/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,810 | 9,460 | 2,706 | 26,518,800 |
26/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,820 | 9,820 | 9,500 | 576 | 5,644,800 |
25/03/2020 | 9,820 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,800 | 1,673 | 16,428,860 |
24/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,850 | 9,800 | 9,450 | 1,594 | 15,621,200 |
23/03/2020 | 9,850 | -0.10 ▼ | -1.02 | 9,900 | 9,890 | 9,210 | 3,248 | 31,992,800 |
22/03/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 2,339 | 23,156,100 |
20/03/2020 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,500 | 2,339 | 23,156,100 |
19/03/2020 | 9,900 | -0.10 ▼ | -1.01 | 9,960 | 9,960 | 9,270 | 4,030 | 39,897,000 |
18/03/2020 | 9,960 | 0.00 ■■ | 0.00 | 9,960 | 10,000 | 9,500 | 545 | 5,428,200 |
17/03/2020 | 9,960 | 0.00 ■■ | 0.00 | 9,970 | 9,980 | 9,810 | 135 | 1,344,600 |
16/03/2020 | 9,970 | -0.02 ▼ | -0.20 | 9,990 | 10,200 | 9,800 | 13,030 | 129,909,100 |
13/03/2020 | 9,990 | -0.21 ▼ | -2.10 | 10,200 | 9,990 | 9,490 | 131,340 | 1,312,086,600 |
12/03/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 9,580 | 47,730 | 486,846,000 |
11/03/2020 | 10,300 | -0.20 ▼ | -1.94 | 10,300 | 10,650 | 9,990 | 27,400 | 282,220,000 |
10/03/2020 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,100 | 2,272 | 23,401,600 |
09/03/2020 | 10,200 | -0.40 ▼ | -3.92 | 10,600 | 10,400 | 10,000 | 1,029 | 10,495,800 |
07/03/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,650 | 10,600 | 10,500 | 2,612 | 27,687,200 |
06/03/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,650 | 10,600 | 10,500 | 2,612 | 27,687,200 |
05/03/2020 | 10,650 | 0.10 ▲ | 0.94 | 10,600 | 10,700 | 10,500 | 3,882 | 41,343,300 |
04/03/2020 | 10,600 | -0.20 ▼ | -1.89 | 10,750 | 10,900 | 10,600 | 3,893 | 41,265,800 |
03/03/2020 | 10,750 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,400 | 2,744 | 29,498,000 |
02/03/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,700 | 10,600 | 5,023 | 53,746,100 |
28/02/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,600 | 10,450 | 2,457 | 26,044,200 |
27/02/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,550 | 10,700 | 10,450 | 2,924 | 31,286,800 |
26/02/2020 | 10,550 | 0.00 ■■ | 0.00 | 10,600 | 10,650 | 10,400 | 2,962 | 31,249,100 |
25/02/2020 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,200 | 3,884 | 41,170,400 |
24/02/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,750 | 10,600 | 10,450 | 592 | 6,216,000 |
21/02/2020 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,550 | 4,767 | 51,245,250 |
20/02/2020 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,800 | 10,550 | 9,424 | 101,308,000 |
19/02/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,650 | 10,600 | 802 | 8,541,300 |
18/02/2020 | 10,650 | 0.20 ▲ | 1.88 | 10,500 | 10,900 | 10,500 | 12,891 | 137,289,150 |
17/02/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,550 | 10,600 | 10,500 | 6,117 | 64,228,500 |
15/02/2020 | 10,550 | -0.10 ▼ | -0.95 | 10,650 | 10,850 | 10,550 | 10,535 | 111,144,250 |
14/02/2020 | 10,550 | -0.10 ▼ | -0.95 | 10,650 | 10,850 | 10,550 | 10,535 | 111,144,250 |
13/02/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 4,929 | 52,493,850 |
12/02/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,700 | 15,896 | 170,087,200 |
11/02/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,900 | 10,500 | 14,125 | 151,137,500 |
10/02/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,450 | 10,500 | 10,100 | 12,171 | 127,795,500 |
09/02/2020 | 10,450 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,200 | 10,172 | 106,297,400 |
07/02/2020 | 10,450 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,200 | 10,172 | 106,297,400 |
06/02/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,450 | 10,500 | 10,050 | 10,275 | 107,887,500 |
05/02/2020 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,550 | 10,350 | 7,371 | 77,026,950 |
04/02/2020 | 10,450 | -0.10 ▼ | -0.96 | 10,500 | 10,650 | 10,050 | 3,974 | 41,528,300 |
03/02/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 9,990 | 4,076 | 42,798,000 |
02/02/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,750 | 10,850 | 10,500 | 9,682 | 101,661,000 |
31/01/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,750 | 10,850 | 10,500 | 9,682 | 101,661,000 |
30/01/2020 | 10,750 | -0.40 ▼ | -3.72 | 11,100 | 11,000 | 10,750 | 4,333 | 46,579,750 |
29/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
28/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
27/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
26/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
24/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
23/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
22/01/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 10,597 | 117,626,700 |
21/01/2020 | 11,100 | -0.05 ▼ | -0.45 | 11,100 | 11,200 | 11,000 | 113,530 | 1,260,183,000 |
20/01/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,400 | 11,050 | 226,560 | 2,514,816,000 |
17/01/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,300 | 10,900 | 215,220 | 2,410,464,000 |
16/01/2020 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,050 | 10,800 | 182,790 | 2,010,690,000 |
15/01/2020 | 10,800 | -0.05 ▼ | -0.46 | 10,800 | 10,800 | 10,700 | 38,060 | 411,048,000 |
14/01/2020 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 10,950 | 10,750 | 43,310 | 467,748,000 |
13/01/2020 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,850 | 10,750 | 3,393 | 36,474,750 |
10/01/2020 | 10,750 | -0.30 ▼ | -2.79 | 11,000 | 11,050 | 10,650 | 17,143 | 184,287,250 |
09/01/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,150 | 10,950 | 6,304 | 69,344,000 |
08/01/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,150 | 11,200 | 11,000 | 3,541 | 39,305,100 |
07/01/2020 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,300 | 11,100 | 12,617 | 140,679,550 |
06/01/2020 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,300 | 11,000 | 5,148 | 57,400,200 |
03/01/2020 | 11,150 | -0.20 ▼ | -1.79 | 11,300 | 11,400 | 11,150 | 18,037 | 201,112,550 |
02/01/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,250 | 11,450 | 11,150 | 16,390 | 185,207,000 |
31/12/2019 | 11,250 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 10,900 | 16,761 | 188,561,250 |
30/12/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,450 | 11,200 | 27,476 | 310,478,800 |
27/12/2019 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 10,800 | 26,159 | 295,596,700 |
26/12/2019 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 10,950 | 10,700 | 25,570 | 278,713,000 |
25/12/2019 | 10,700 | 0.00 ■■ | 0.00 | 10,650 | 10,800 | 10,600 | 13,712 | 146,718,400 |
24/12/2019 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,900 | 10,600 | 12,383 | 131,878,950 |
23/12/2019 | 10,650 | -0.10 ▼ | -0.94 | 10,750 | 11,200 | 10,650 | 14,230 | 151,549,500 |
21/12/2019 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 10,900 | 10,650 | 146,020 | 1,569,715,000 |
20/12/2019 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 10,900 | 10,650 | 146,020 | 1,569,715,000 |
19/12/2019 | 10,850 | -0.10 ▼ | -0.92 | 10,900 | 10,950 | 10,750 | 6,809 | 73,877,650 |
18/12/2019 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 7,147 | 77,902,300 |
17/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,800 | 10,801 | 118,811,000 |
16/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,800 | 23,299 | 256,289,000 |
13/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,950 | 20,897 | 229,867,000 |
12/12/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,050 | 10,900 | 13,025 | 143,275,000 |
11/12/2019 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,150 | 10,700 | 16,181 | 177,991,000 |
10/12/2019 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,350 | 11,200 | 6,564 | 73,516,800 |
09/12/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 11,400 | 11,150 | 11,758 | 132,865,400 |
06/12/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,350 | 11,200 | 11,053 | 125,451,550 |
05/12/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 11,400 | 11,150 | 15,971 | 180,472,300 |
04/12/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 0 | 0 | 7,594 | 86,191,900 |
03/12/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,300 | 11,650 | 11,000 | 15,145 | 171,895,750 |
02/12/2019 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,600 | 11,200 | 18,432 | 208,281,600 |
29/11/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,450 | 11,500 | 11,350 | 13,205 | 150,537,000 |
28/11/2019 | 11,450 | -0.10 ▼ | -0.87 | 11,500 | 11,550 | 11,350 | 8,716 | 99,798,200 |
27/11/2019 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,700 | 11,450 | 14,737 | 169,475,500 |
26/11/2019 | 11,500 | -0.10 ▼ | -0.87 | 11,550 | 11,650 | 11,500 | 11,637 | 133,825,500 |
25/11/2019 | 11,550 | 0.00 ■■ | 0.00 | 11,600 | 11,650 | 11,350 | 18,648 | 215,384,400 |
22/11/2019 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,950 | 11,550 | 24,469 | 283,840,400 |
21/11/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,950 | 11,900 | 11,600 | 18,918 | 223,232,400 |
20/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 11,950 | 11,800 | 6,525 | 77,973,750 |
19/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,900 | 11,950 | 11,800 | 17,343 | 207,248,850 |
18/11/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,050 | 11,800 | 15,836 | 188,448,400 |
15/11/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 12,000 | 11,800 | 15,163 | 180,439,700 |
14/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,050 | 11,850 | 17,263 | 206,292,850 |
13/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,050 | 11,950 | 11,489 | 137,293,550 |
12/11/2019 | 11,950 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,900 | 21,905 | 261,764,750 |
11/11/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,950 | 12,100 | 11,800 | 24,052 | 288,624,000 |
08/11/2019 | 11,950 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,750 | 25,455 | 304,187,250 |
07/11/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 12,000 | 11,800 | 14,638 | 174,192,200 |
06/11/2019 | 11,950 | -0.10 ▼ | -0.84 | 12,050 | 12,050 | 11,800 | 21,541 | 257,414,950 |
05/11/2019 | 12,050 | -0.10 ▼ | -0.83 | 12,150 | 12,200 | 12,000 | 21,205 | 255,520,250 |
04/11/2019 | 12,150 | 0.10 ▲ | 0.82 | 12,050 | 12,450 | 12,050 | 38,537 | 468,224,550 |
01/11/2019 | 12,050 | -0.10 ▼ | -0.83 | 12,200 | 12,250 | 12,050 | 22,234 | 267,919,700 |
31/10/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,150 | 12,250 | 12,050 | 18,166 | 221,625,200 |
30/10/2019 | 12,150 | 0.00 ■■ | 0.00 | 12,150 | 12,250 | 12,000 | 26,153 | 317,758,950 |
29/10/2019 | 12,150 | 0.00 ■■ | 0.00 | 12,200 | 12,250 | 12,100 | 12,424 | 150,951,600 |
28/10/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,150 | 12,250 | 12,150 | 12,140 | 148,108,000 |
25/10/2019 | 12,150 | 0.00 ■■ | 0.00 | 12,150 | 12,150 | 11,950 | 17,765 | 215,844,750 |
24/10/2019 | 12,150 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 11,950 | 25,109 | 305,074,350 |
23/10/2019 | 12,100 | -0.20 ▼ | -1.65 | 12,250 | 12,300 | 12,000 | 22,118 | 267,627,800 |
22/10/2019 | 12,250 | -0.30 ▼ | -2.45 | 12,500 | 12,550 | 12,200 | 32,439 | 397,377,750 |
21/10/2019 | 12,500 | -1.70 ▼ | -13.60 | 14,200 | 12,950 | 12,300 | 37,506 | 468,825,000 |
18/10/2019 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,350 | 14,050 | 25,979 | 368,901,800 |
17/10/2019 | 14,200 | -0.20 ▼ | -1.41 | 14,350 | 14,350 | 14,150 | 27,549 | 391,195,800 |
16/10/2019 | 14,350 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,300 | 53,305 | 764,926,750 |
15/10/2019 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,350 | 13,950 | 41,522 | 593,764,600 |
14/10/2019 | 14,400 | 0.20 ▲ | 1.39 | 14,250 | 14,550 | 14,250 | 46,048 | 663,091,200 |
11/10/2019 | 14,250 | -0.20 ▼ | -1.40 | 14,400 | 14,400 | 14,100 | 34,536 | 492,138,000 |
10/10/2019 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,550 | 14,250 | 39,261 | 565,358,400 |
09/10/2019 | 14,300 | -0.10 ▼ | -0.70 | 14,450 | 14,550 | 14,150 | 33,971 | 485,785,300 |
08/10/2019 | 14,450 | 0.50 ▲ | 3.46 | 13,950 | 14,600 | 13,650 | 61,582 | 889,859,900 |
07/10/2019 | 13,950 | -0.30 ▼ | -2.15 | 14,200 | 14,200 | 13,850 | 30,248 | 421,959,600 |
04/10/2019 | 14,200 | 0.10 ▲ | 0.70 | 14,050 | 14,200 | 13,900 | 26,356 | 374,255,200 |
03/10/2019 | 14,050 | -0.30 ▼ | -2.14 | 14,300 | 14,350 | 13,850 | 34,315 | 482,125,750 |
02/10/2019 | 14,300 | 0.80 ▲ | 5.59 | 13,550 | 14,400 | 13,300 | 45,389 | 649,062,700 |
01/10/2019 | 13,550 | 0.30 ▲ | 2.21 | 13,300 | 13,750 | 13,350 | 36,410 | 493,355,500 |
30/09/2019 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,400 | 13,150 | 25,800 | 343,140,000 |
27/09/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,050 | 13,200 | 12,900 | 23,731 | 310,876,100 |
26/09/2019 | 13,050 | 0.10 ▲ | 0.77 | 12,950 | 13,200 | 12,900 | 29,610 | 386,410,500 |
25/09/2019 | 12,950 | 0.20 ▲ | 1.54 | 12,750 | 13,100 | 12,800 | 31,886 | 412,923,700 |
24/09/2019 | 12,750 | -0.10 ▼ | -0.78 | 12,850 | 12,850 | 12,550 | 22,867 | 291,554,250 |
23/09/2019 | 12,850 | -0.20 ▼ | -1.56 | 13,050 | 13,050 | 12,700 | 20,179 | 259,300,150 |
20/09/2019 | 13,050 | -0.30 ▼ | -2.30 | 13,300 | 13,400 | 13,000 | 39,485 | 515,279,250 |
19/09/2019 | 13,300 | 0.10 ▲ | 0.75 | 13,250 | 13,550 | 13,150 | 35,353 | 470,194,900 |
18/09/2019 | 13,250 | 0.90 ▲ | 6.79 | 12,400 | 13,250 | 12,450 | 48,263 | 639,484,750 |
17/09/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,550 | 12,550 | 12,400 | 30,419 | 377,195,600 |
16/09/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,400 | 16,834 | 211,266,700 |
13/09/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,400 | 30,788 | 386,389,400 |
12/09/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,200 | 18,401 | 230,932,550 |
11/09/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,500 | 8,185 | 102,721,750 |
10/09/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,400 | 96,920 | 1,221,192,000 |
09/09/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,400 | 19,183 | 239,787,500 |
06/09/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,400 | 11,983 | 150,985,800 |
05/09/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,350 | 12,550 | 12,400 | 25,125 | 314,062,500 |
04/09/2019 | 12,350 | -0.10 ▼ | -0.81 | 12,450 | 12,500 | 12,200 | 11,315 | 139,740,250 |
03/09/2019 | 12,450 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,350 | 15,358 | 191,207,100 |
30/08/2019 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,300 | 22,139 | 276,737,500 |
29/08/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,450 | 12,350 | 8,480 | 105,152,000 |
28/08/2019 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,500 | 12,250 | 10,399 | 128,947,600 |
27/08/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,400 | 14,409 | 180,112,500 |
26/08/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,350 | 9,711 | 121,387,500 |
23/08/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,550 | 21,847 | 275,272,200 |
22/08/2019 | 12,600 | 0.40 ▲ | 3.17 | 12,250 | 12,750 | 12,150 | 15,224 | 191,822,400 |
21/08/2019 | 12,250 | -0.10 ▼ | -0.82 | 12,350 | 12,400 | 12,250 | 16,306 | 199,748,500 |
20/08/2019 | 12,350 | -0.10 ▼ | -0.81 | 12,400 | 12,450 | 12,350 | 9,143 | 112,916,050 |
19/08/2019 | 12,350 | -0.10 ▼ | -0.81 | 12,450 | 12,500 | 12,350 | 11,362 | 140,320,700 |
16/08/2019 | 12,450 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,350 | 15,387 | 191,568,150 |
15/08/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,300 | 7,535 | 94,187,500 |
14/08/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,400 | 12,839 | 160,487,500 |
13/08/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,300 | 10,254 | 128,175,000 |
12/08/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,550 | 12,450 | 11,497 | 143,712,500 |
09/08/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,500 | 10,423 | 130,808,650 |
08/08/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,450 | 15,958 | 200,272,900 |
07/08/2019 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,600 | 12,450 | 9,125 | 114,518,750 |
06/08/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,550 | 12,500 | 12,200 | 6,902 | 86,275,000 |
05/08/2019 | 12,550 | -0.10 ▼ | -0.80 | 12,700 | 12,800 | 12,400 | 29,099 | 365,192,450 |
02/08/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 29,150 | 370,205,000 |
01/08/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,550 | 20,058 | 252,730,800 |
31/07/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,550 | 15,197 | 191,482,200 |
30/07/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,850 | 12,450 | 12,669 | 159,629,400 |
29/07/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,400 | 10,679 | 135,623,300 |
26/07/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,900 | 12,600 | 18,619 | 236,461,300 |
25/07/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,750 | 12,900 | 12,650 | 31,501 | 403,212,800 |
24/07/2019 | 12,750 | 0.10 ▲ | 0.78 | 12,650 | 13,000 | 12,650 | 49,440 | 630,360,000 |
23/07/2019 | 12,650 | 0.10 ▲ | 0.79 | 12,600 | 12,650 | 12,250 | 61,207 | 774,268,550 |
22/07/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,650 | 12,700 | 12,550 | 13,477 | 169,810,200 |
19/07/2019 | 12,650 | -0.30 ▼ | -2.37 | 12,900 | 12,950 | 12,500 | 17,563 | 222,171,950 |
18/07/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,850 | 20,458 | 263,908,200 |
17/07/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,200 | 12,950 | 17,195 | 223,535,000 |
16/07/2019 | 13,100 | -0.10 ▼ | -0.76 | 13,150 | 13,200 | 13,050 | 23,226 | 304,260,600 |
15/07/2019 | 13,150 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,050 | 25,151 | 330,735,650 |
12/07/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,000 | 61,609 | 813,238,800 |
11/07/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,950 | 46,139 | 604,420,900 |
10/07/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,050 | 13,100 | 13,000 | 46,065 | 603,451,500 |
09/07/2019 | 13,050 | -0.10 ▼ | -0.77 | 13,150 | 13,150 | 13,000 | 12,095 | 157,839,750 |
08/07/2019 | 13,150 | 0.00 ■■ | 0.00 | 13,200 | 13,250 | 13,050 | 15,769 | 207,362,350 |
05/07/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,250 | 13,000 | 18,452 | 243,566,400 |
04/07/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,250 | 13,150 | 22,657 | 299,072,400 |
03/07/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 13,100 | 27,249 | 359,686,800 |
02/07/2019 | 13,100 | -0.30 ▼ | -2.29 | 13,350 | 13,450 | 13,100 | 21,607 | 283,051,700 |
01/07/2019 | 13,350 | 0.10 ▲ | 0.75 | 13,250 | 13,500 | 13,300 | 33,105 | 441,951,750 |
28/06/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,350 | 13,100 | 17,834 | 236,300,500 |
27/06/2019 | 13,250 | -0.10 ▼ | -0.75 | 13,300 | 13,400 | 13,100 | 16,145 | 213,921,250 |
26/06/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,450 | 13,550 | 13,250 | 21,678 | 288,317,400 |
25/06/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,550 | 13,250 | 20,749 | 279,074,050 |
24/06/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,400 | 13,650 | 13,350 | 33,538 | 451,086,100 |
21/06/2019 | 13,400 | 0.20 ▲ | 1.49 | 13,250 | 13,400 | 13,100 | 21,744 | 291,369,600 |
20/06/2019 | 13,250 | -0.20 ▼ | -1.51 | 13,400 | 13,500 | 13,150 | 31,819 | 421,601,750 |
19/06/2019 | 13,400 | 0.20 ▲ | 1.49 | 13,250 | 13,450 | 13,300 | 24,730 | 331,382,000 |
18/06/2019 | 13,250 | 0.10 ▲ | 0.75 | 13,200 | 13,250 | 13,050 | 25,962 | 343,996,500 |
17/06/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,150 | 13,200 | 13,100 | 23,336 | 308,035,200 |
16/06/2019 | 13,150 | 0.10 ▲ | 0.76 | 13,100 | 13,250 | 12,900 | 21,761 | 286,157,150 |
14/06/2019 | 13,150 | 0.10 ▲ | 0.76 | 13,100 | 13,250 | 12,900 | 21,761 | 286,157,150 |
13/06/2019 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,150 | 12,900 | 20,702 | 271,196,200 |
11/06/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,950 | 12,750 | 20,628 | 264,038,400 |
10/06/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,100 | 12,800 | 20,527 | 264,798,300 |
09/06/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,850 | 16,104 | 209,352,000 |
07/06/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,850 | 16,104 | 209,352,000 |
06/06/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,150 | 12,900 | 14,932 | 194,116,000 |
05/06/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 13,000 | 20,200 | 262,600,000 |
04/06/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 12,900 | 25,529 | 331,877,000 |
03/06/2019 | 13,000 | -0.20 ▼ | -1.54 | 13,150 | 13,200 | 13,000 | 26,278 | 341,614,000 |
02/06/2019 | 13,150 | 0.00 ■■ | 0.00 | 13,150 | 13,250 | 13,050 | 20,227 | 265,985,050 |
31/05/2019 | 13,150 | 0.00 ■■ | 0.00 | 13,150 | 13,250 | 13,050 | 20,227 | 265,985,050 |
30/05/2019 | 13,150 | -0.10 ▼ | -0.76 | 13,250 | 13,300 | 12,900 | 28,122 | 369,804,300 |
29/05/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,300 | 13,150 | 27,844 | 368,933,000 |
28/05/2019 | 13,250 | 0.10 ▲ | 0.75 | 13,200 | 13,250 | 13,000 | 22,631 | 299,860,750 |
27/05/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,250 | 13,250 | 13,000 | 30,747 | 405,860,400 |
26/05/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,300 | 13,150 | 27,025 | 358,081,250 |
24/05/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,300 | 13,150 | 27,025 | 358,081,250 |
23/05/2019 | 13,250 | -0.10 ▼ | -0.75 | 13,300 | 13,350 | 13,150 | 27,105 | 359,141,250 |
22/05/2019 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,550 | 13,200 | 34,280 | 455,924,000 |
21/05/2019 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,850 | 13,450 | 29,676 | 400,626,000 |
20/05/2019 | 13,800 | 0.60 ▲ | 4.35 | 13,250 | 13,800 | 13,200 | 48,251 | 665,863,800 |
19/05/2019 | 13,250 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 12,900 | 40,996 | 543,197,000 |
17/05/2019 | 13,250 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 12,900 | 40,996 | 543,197,000 |
16/05/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,900 | 28,168 | 366,184,000 |
15/05/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,950 | 13,000 | 12,700 | 32,724 | 425,412,000 |
14/05/2019 | 12,950 | 0.00 ■■ | 0.00 | 12,900 | 13,050 | 12,850 | 23,765 | 307,756,750 |
13/05/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,750 | 22,462 | 289,759,800 |
12/05/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 13,000 | 12,750 | 18,287 | 235,902,300 |
10/05/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 13,000 | 12,750 | 18,287 | 235,902,300 |
09/05/2019 | 12,950 | -0.20 ▼ | -1.54 | 13,100 | 13,050 | 12,700 | 26,349 | 341,219,550 |
08/05/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,050 | 13,100 | 12,350 | 22,289 | 291,985,900 |
07/05/2019 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,200 | 13,000 | 23,936 | 312,364,800 |
06/05/2019 | 13,000 | -0.40 ▼ | -3.08 | 13,350 | 13,300 | 12,850 | 22,729 | 295,477,000 |
05/05/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,150 | 23,310 | 311,188,500 |
03/05/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,150 | 23,310 | 311,188,500 |
02/05/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 13,100 | 22,036 | 293,078,800 |
01/05/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,250 | 22,361 | 299,637,400 |
30/04/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,250 | 22,361 | 299,637,400 |
29/04/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,250 | 22,361 | 299,637,400 |
28/04/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,250 | 22,361 | 299,637,400 |
26/04/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,250 | 22,361 | 299,637,400 |
25/04/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,150 | 20,425 | 273,695,000 |
24/04/2019 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,550 | 13,300 | 22,720 | 304,448,000 |
23/04/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,450 | 13,600 | 13,300 | 25,358 | 342,333,000 |
22/04/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,250 | 19,708 | 265,072,600 |
21/04/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,550 | 13,250 | 20,892 | 279,952,800 |
19/04/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,550 | 13,250 | 20,892 | 279,952,800 |
18/04/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,450 | 13,550 | 13,250 | 12,381 | 164,667,300 |
17/04/2019 | 13,450 | -0.20 ▼ | -1.49 | 13,650 | 13,850 | 13,450 | 28,764 | 386,875,800 |
16/04/2019 | 13,650 | -0.30 ▼ | -2.20 | 13,950 | 13,950 | 13,500 | 7,626 | 104,094,900 |
15/04/2019 | 13,950 | -0.10 ▼ | -0.72 | 14,050 | 14,100 | 13,900 | 25,708 | 358,626,600 |
12/04/2019 | 13,950 | -0.10 ▼ | -0.72 | 14,050 | 14,100 | 13,900 | 25,708 | 358,626,600 |
11/04/2019 | 14,050 | 0.20 ▲ | 1.42 | 13,900 | 14,150 | 13,900 | 29,490 | 414,334,500 |
10/04/2019 | 13,900 | -0.20 ▼ | -1.44 | 14,050 | 14,000 | 13,650 | 20,257 | 281,572,300 |
09/04/2019 | 14,050 | -0.20 ▼ | -1.42 | 14,250 | 14,300 | 14,000 | 11,396 | 160,113,800 |
08/04/2019 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,500 | 14,150 | 14,088 | 200,754,000 |
05/04/2019 | 14,350 | 0.20 ▲ | 1.39 | 14,150 | 14,400 | 14,100 | 55,788 | 800,557,800 |
04/04/2019 | 14,150 | 0.50 ▲ | 3.53 | 13,650 | 14,150 | 13,700 | 56,809 | 803,847,350 |
03/04/2019 | 13,650 | -0.10 ▼ | -0.73 | 13,750 | 13,700 | 13,550 | 20,654 | 281,927,100 |
02/04/2019 | 13,750 | -0.20 ▼ | -1.45 | 13,900 | 14,000 | 13,650 | 25,773 | 354,378,750 |
01/04/2019 | 13,900 | 0.20 ▲ | 1.44 | 13,750 | 13,900 | 13,650 | 34,731 | 482,760,900 |
30/03/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 137,770 | 1,915,003,000 |
29/03/2019 | 13,750 | 0.20 ▲ | 1.45 | 13,600 | 13,750 | 13,400 | 31,997 | 439,958,750 |
28/03/2019 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,350 | 28,663 | 389,816,800 |
27/03/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,700 | 13,350 | 22,421 | 302,683,500 |
26/03/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,550 | 13,850 | 13,350 | 22,246 | 300,321,000 |
25/03/2019 | 13,550 | -0.40 ▼ | -2.95 | 14,000 | 13,900 | 13,400 | 6,548 | 88,725,400 |
22/03/2019 | 14,000 | 0.10 ▲ | 0.71 | 13,950 | 14,150 | 13,800 | 33,466 | 468,524,000 |
21/03/2019 | 13,950 | -0.50 ▼ | -3.58 | 14,400 | 14,500 | 13,950 | 31,537 | 439,941,150 |
20/03/2019 | 14,400 | -0.30 ▼ | -2.08 | 14,650 | 14,450 | 14,000 | 37,971 | 546,782,400 |
19/03/2019 | 14,650 | -0.20 ▼ | -1.37 | 14,800 | 14,950 | 14,550 | 49,308 | 722,362,200 |
18/03/2019 | 14,800 | 0.40 ▲ | 2.70 | 14,450 | 14,950 | 14,450 | 71,658 | 1,060,538,400 |
15/03/2019 | 14,450 | 0.60 ▲ | 4.15 | 13,800 | 14,450 | 13,750 | 72,648 | 1,049,763,600 |
14/03/2019 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 13,400 | 40,543 | 559,493,400 |
13/03/2019 | 13,700 | 0.00 ■■ | 0.00 | 13,650 | 13,750 | 13,550 | 15,799 | 216,446,300 |
12/03/2019 | 13,650 | 0.20 ▲ | 1.47 | 13,500 | 13,700 | 13,400 | 25,589 | 349,289,850 |
11/03/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,550 | 13,550 | 13,350 | 16,108 | 217,458,000 |
08/03/2019 | 13,550 | -0.40 ▼ | -2.95 | 13,900 | 13,850 | 13,550 | 14,673 | 198,819,150 |
07/03/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,700 | 17,033 | 236,758,700 |
06/03/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,100 | 13,800 | 19,862 | 276,081,800 |
05/03/2019 | 14,000 | -0.10 ▼ | -0.71 | 14,050 | 14,200 | 13,750 | 27,287 | 382,018,000 |
04/03/2019 | 14,050 | 0.70 ▲ | 4.98 | 13,400 | 14,100 | 13,400 | 43,828 | 615,783,400 |
01/03/2019 | 13,400 | 0.30 ▲ | 2.24 | 13,150 | 13,400 | 13,150 | 14,618 | 195,881,200 |
28/02/2019 | 13,150 | -0.30 ▼ | -2.28 | 13,400 | 13,500 | 13,000 | 15,868 | 208,664,200 |
27/02/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,300 | 13,695 | 183,513,000 |
26/02/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,350 | 13,350 | 13,150 | 13,833 | 183,978,900 |
25/02/2019 | 13,350 | 0.10 ▲ | 0.75 | 13,250 | 13,500 | 13,300 | 22,830 | 304,780,500 |
22/02/2019 | 13,250 | 0.10 ▲ | 0.75 | 13,150 | 13,400 | 13,150 | 17,064 | 226,098,000 |
21/02/2019 | 13,150 | -0.40 ▼ | -3.04 | 13,600 | 13,600 | 13,150 | 14,687 | 193,134,050 |
20/02/2019 | 13,600 | -0.10 ▼ | -0.74 | 13,650 | 13,750 | 13,500 | 12,751 | 173,413,600 |
19/02/2019 | 13,650 | -0.20 ▼ | -1.47 | 13,800 | 13,900 | 13,650 | 16,962 | 231,531,300 |
18/02/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,000 | 13,650 | 26,822 | 370,143,600 |
15/02/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,550 | 13,750 | 13,300 | 26,642 | 362,331,200 |
14/02/2019 | 13,550 | -0.10 ▼ | -0.74 | 13,700 | 13,800 | 13,400 | 20,964 | 284,062,200 |
13/02/2019 | 13,700 | 0.40 ▲ | 2.92 | 13,250 | 13,950 | 13,300 | 21,462 | 294,029,400 |
12/02/2019 | 13,250 | 0.30 ▲ | 2.26 | 12,950 | 13,250 | 13,000 | 25,618 | 339,438,500 |
11/02/2019 | 12,950 | 0.40 ▲ | 3.09 | 12,600 | 13,000 | 12,650 | 20,956 | 271,380,200 |
01/02/2019 | 12,600 | 0.40 ▲ | 3.17 | 12,250 | 12,650 | 12,250 | 19,075 | 240,345,000 |
31/01/2019 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,400 | 12,150 | 7,340 | 89,915,000 |
30/01/2019 | 12,250 | -0.30 ▼ | -2.45 | 12,500 | 12,500 | 12,150 | 11,418 | 139,870,500 |
29/01/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,100 | 9,526 | 119,075,000 |
28/01/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,450 | 11,949 | 149,362,500 |
25/01/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,650 | 12,300 | 16,086 | 202,683,600 |
24/01/2019 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 11,900 | 11,670,000 | 144,708,000,000 |
23/01/2019 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,000 | 10,873,000 | 134,825,200,000 |
22/01/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,350 | 12,400 | 12,050 | 14,764,000 | 181,597,200,000 |
21/01/2019 | 12,350 | 0.15 ▲ | 1.21 | 12,200 | 12,450 | 12,000 | 152,120 | 1,878,682,000 |
19/01/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,150 | 12,250 | 11,900 | 10,960,000 | 133,712,000,000 |
18/01/2019 | 12,200 | 0.05 ▲ | 0.41 | 12,150 | 12,250 | 11,900 | 109,600 | 1,337,120,000 |
17/01/2019 | 12,150 | 0.05 ▲ | 0.41 | 12,100 | 12,150 | 11,700 | 291,920 | 3,546,828,000 |
16/01/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,150 | 12,050 | 200,590 | 2,427,139,000 |
15/01/2019 | 12,200 | -0.05 ▼ | -0.41 | 12,200 | 12,250 | 11,950 | 123,950 | 1,512,190,000 |
14/01/2019 | 12,200 | -0.05 ▼ | -0.41 | 12,200 | 12,400 | 11,850 | 66,690 | 813,618,000 |
11/01/2019 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 12,050 | 106,720 | 1,301,984,000 |
10/01/2019 | 12,300 | -0.05 ▼ | -0.41 | 12,350 | 12,450 | 12,150 | 79,460 | 977,358,000 |
09/01/2019 | 12,350 | 0.10 ▲ | 0.81 | 12,250 | 12,550 | 12,200 | 116,210 | 1,435,193,500 |
08/01/2019 | 12,250 | -0.05 ▼ | -0.41 | 12,300 | 12,350 | 12,150 | 51,750 | 633,937,500 |
07/01/2019 | 12,300 | 0.15 ▲ | 1.22 | 12,150 | 12,600 | 12,250 | 147,650 | 1,816,095,000 |
04/01/2019 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,200 | 11,600 | 53,810 | 653,791,500 |
03/01/2019 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,450 | 12,000 | 52,710 | 643,062,000 |
02/01/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,650 | 12,350 | 63,850 | 791,740,000 |
28/12/2018 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,700 | 12,450 | 214,000 | 2,696,400,000 |
27/12/2018 | 12,650 | 0.15 ▲ | 1.19 | 12,500 | 12,850 | 12,500 | 167,530 | 2,119,254,500 |
26/12/2018 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,100 | 12,500 | 100,710 | 1,258,875,000 |
25/12/2018 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 13,600 | 12,850 | 50,740 | 659,620,000 |
24/12/2018 | 13,600 | -0.05 ▼ | -0.37 | 13,600 | 13,750 | 13,500 | 85,980 | 1,169,328,000 |
22/12/2018 | 13,600 | -0.15 ▼ | -1.10 | 13,750 | 13,750 | 13,400 | 52,140 | 709,104,000 |
21/12/2018 | 13,600 | -0.15 ▼ | -1.10 | 13,750 | 13,750 | 13,400 | 52,140 | 709,104,000 |
20/12/2018 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,800 | 13,550 | 104,480 | 1,436,600,000 |
19/12/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,750 | 119,450 | 1,648,410,000 |
18/12/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 13,850 | 13,700 | 78,540 | 1,083,852,000 |
17/12/2018 | 13,850 | -0.15 ▼ | -1.08 | 13,850 | 13,900 | 13,600 | 107,650 | 1,490,952,500 |
14/12/2018 | 13,850 | 0.05 ▲ | 0.36 | 13,800 | 13,900 | 13,750 | 148,910 | 2,062,403,500 |
13/12/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,950 | 13,800 | 149,500 | 2,063,100,000 |
12/12/2018 | 13,900 | 0.05 ▲ | 0.36 | 13,850 | 14,000 | 13,800 | 232,620 | 3,233,418,000 |
11/12/2018 | 13,850 | -0.10 ▼ | -0.72 | 13,950 | 13,900 | 13,800 | 203,970 | 2,824,984,500 |
10/12/2018 | 13,950 | -0.10 ▼ | -0.72 | 13,950 | 14,000 | 13,800 | 227,640 | 3,175,578,000 |
07/12/2018 | 13,950 | 0.10 ▲ | 0.72 | 13,850 | 14,000 | 13,800 | 211,370 | 2,948,611,500 |
06/12/2018 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 13,950 | 13,800 | 151,570 | 2,099,244,500 |
05/12/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 13,900 | 13,650 | 237,060 | 3,295,134,000 |
04/12/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 14,000 | 13,800 | 205,960 | 2,862,844,000 |
03/12/2018 | 13,950 | 0.05 ▲ | 0.36 | 13,900 | 14,100 | 13,950 | 206,230 | 2,876,908,500 |
30/11/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,900 | 14,000 | 13,800 | 137,770 | 1,915,003,000 |
29/11/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,800 | 220,330 | 3,062,587,000 |
28/11/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,850 | 13,450 | 144,330 | 1,991,754,000 |
27/11/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 13,900 | 13,700 | 93,460 | 1,289,748,000 |
26/11/2018 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 13,950 | 13,750 | 75,540 | 1,046,229,000 |
23/11/2018 | 13,900 | 0.05 ▲ | 0.36 | 13,900 | 14,000 | 13,850 | 128,300 | 1,783,370,000 |
22/11/2018 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 14,000 | 13,800 | 127,050 | 1,765,995,000 |
21/11/2018 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 14,000 | 13,650 | 101,370 | 1,414,111,500 |
20/11/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 214,610 | 3,004,540,000 |
19/11/2018 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,950 | 13,800 | 84,440 | 1,173,716,000 |
16/11/2018 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 13,950 | 13,600 | 181,320 | 2,502,216,000 |
15/11/2018 | 13,600 | -0.35 ▼ | -2.57 | 13,950 | 14,000 | 13,600 | 145,070 | 1,972,952,000 |
14/11/2018 | 13,950 | -0.05 ▼ | -0.36 | 14,000 | 14,000 | 13,850 | 105,240 | 1,468,098,000 |
13/11/2018 | 14,000 | -0.05 ▼ | -0.36 | 14,050 | 14,050 | 13,850 | 106,980 | 1,497,720,000 |
12/11/2018 | 14,050 | -0.10 ▼ | -0.71 | 14,050 | 14,100 | 13,900 | 146,040 | 2,051,862,000 |
11/11/2018 | 14,050 | -0.20 ▼ | -1.42 | 14,050 | 14,100 | 13,850 | 115,000 | 1,615,750,000 |
09/11/2018 | 14,050 | -0.20 ▼ | -1.42 | 14,050 | 14,100 | 13,850 | 115,000 | 1,615,750,000 |
08/11/2018 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,150 | 13,900 | 240,330 | 3,376,636,500 |
07/11/2018 | 14,000 | 0.05 ▲ | 0.36 | 13,950 | 14,200 | 13,950 | 168,300 | 2,356,200,000 |
06/11/2018 | 13,950 | -0.25 ▼ | -1.79 | 14,200 | 14,300 | 13,950 | 70,000 | 976,500,000 |
05/11/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 14,000 | 59,880 | 850,296,000 |
02/11/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 14,100 | 155,270 | 2,204,834,000 |
01/11/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,250 | 13,950 | 60,780 | 856,998,000 |
31/10/2018 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,400 | 14,150 | 139,100 | 1,975,220,000 |
30/10/2018 | 14,000 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,800 | 35,600 | 498,400,000 |
29/10/2018 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,400 | 14,000 | 13,750 | 192,500,000 |
26/10/2018 | 14,400 | -0.30 ▼ | -2.08 | 14,700 | 14,600 | 14,000 | 69,140 | 995,616,000 |
25/10/2018 | 15,900 | 0.80 ▲ | 5.03 | 15,100 | 15,900 | 14,100 | 97,650 | 1,552,635,000 |
24/10/2018 | 15,100 | -0.15 ▼ | -0.99 | 15,250 | 15,300 | 15,000 | 83,130 | 1,255,263,000 |
23/10/2018 | 15,250 | -0.45 ▼ | -2.95 | 15,700 | 15,700 | 14,900 | 185,580 | 2,830,095,000 |
22/10/2018 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,900 | 15,450 | 265,550 | 4,169,135,000 |
19/10/2018 | 15,500 | -0.05 ▼ | -0.32 | 15,500 | 15,600 | 15,250 | 166,550 | 2,581,525,000 |
18/10/2018 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,650 | 15,450 | 221,570 | 3,434,335,000 |
17/10/2018 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,800 | 15,600 | 281,910 | 4,425,987,000 |
16/10/2018 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,800 | 15,400 | 250,910 | 3,889,105,000 |
15/10/2018 | 15,400 | -0.65 ▼ | -4.22 | 16,050 | 16,200 | 15,400 | 156,360 | 2,407,944,000 |
12/10/2018 | 16,050 | 0.45 ▲ | 2.80 | 15,600 | 16,200 | 14,900 | 387,000 | 6,211,350,000 |
11/10/2018 | 15,600 | -0.90 ▼ | -5.77 | 16,500 | 16,250 | 15,600 | 153,720 | 2,398,032,000 |
10/10/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,750 | 16,450 | 268,340 | 4,427,610,000 |
09/10/2018 | 16,600 | 0.40 ▲ | 2.41 | 16,200 | 16,700 | 16,250 | 486,150 | 8,070,090,000 |
08/10/2018 | 16,200 | -0.35 ▼ | -2.16 | 16,550 | 16,350 | 16,150 | 157,070 | 2,544,534,000 |
05/10/2018 | 16,550 | -0.15 ▼ | -0.91 | 16,700 | 16,700 | 16,500 | 203,630 | 3,370,076,500 |
04/10/2018 | 16,700 | 0.05 ▲ | 0.30 | 16,650 | 16,850 | 16,600 | 484,640 | 8,093,488,000 |
03/10/2018 | 16,650 | 16.65 ▲ | 100.00 | 0 | 17,000 | 16,400 | 870,320 | 14,490,828,000 |
24/09/2018 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 15,800 | 188,800 | 3,039,680,000 |
21/09/2018 | 16,100 | 0.20 ▲ | 1.24 | 15,900 | 16,200 | 15,900 | 264,600 | 4,260,060,000 |
20/09/2018 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,200 | 15,700 | 254,800 | 4,051,320,000 |
19/09/2018 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,200 | 15,500 | 374,200 | 5,912,360,000 |
18/09/2018 | 15,700 | -0.50 ▼ | -3.18 | 16,200 | 16,300 | 15,700 | 119,800 | 1,880,860,000 |
17/09/2018 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,500 | 16,200 | 86,000 | 1,393,200,000 |
14/09/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,800 | 16,400 | 352,700 | 5,819,550,000 |
13/09/2018 | 16,600 | 0.40 ▲ | 2.41 | 16,200 | 16,800 | 16,300 | 591,100 | 9,812,260,000 |
12/09/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,600 | 16,200 | 149,300 | 2,418,660,000 |
11/09/2018 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,500 | 16,200 | 247,200 | 4,054,080,000 |
10/09/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,600 | 16,200 | 236,500 | 3,831,300,000 |
07/09/2018 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,600 | 16,200 | 345,800 | 5,671,120,000 |
06/09/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,600 | 16,800 | 16,200 | 193,300 | 3,131,460,000 |
05/09/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 17,000 | 16,400 | 237,900 | 3,949,140,000 |
04/09/2018 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 17,400 | 16,600 | 344,800 | 5,792,640,000 |
31/08/2018 | 16,600 | 0.20 ▲ | 1.20 | 16,400 | 16,600 | 16,400 | 309,100 | 5,131,060,000 |
30/08/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,200 | 212,700 | 3,488,280,000 |
29/08/2018 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 16,800 | 16,400 | 130,300 | 2,136,920,000 |
28/08/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,800 | 16,500 | 165,800 | 2,768,860,000 |
27/08/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,500 | 232,900 | 3,889,430,000 |
24/08/2018 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,100 | 16,700 | 309,400 | 5,166,980,000 |
23/08/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,500 | 424,700 | 7,219,900,000 |
22/08/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,700 | 338,000 | 5,746,000,000 |
21/08/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,800 | 248,400 | 4,222,800,000 |
20/08/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,300 | 16,700 | 272,300 | 4,683,560,000 |
17/08/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,500 | 16,800 | 356,000 | 6,052,000,000 |
16/08/2018 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,200 | 16,500 | 271,000 | 4,661,200,000 |
15/08/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,600 | 16,900 | 410,800 | 6,983,600,000 |
14/08/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,300 | 17,000 | 268,800 | 4,623,360,000 |
13/08/2018 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 16,800 | 325,300 | 5,595,160,000 |
10/08/2018 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,600 | 17,100 | 265,100 | 4,586,230,000 |
09/08/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 18,000 | 17,400 | 431,200 | 7,589,120,000 |
08/08/2018 | 17,500 | 1.20 ▲ | 6.86 | 16,300 | 17,600 | 16,400 | 503,200 | 8,806,000,000 |
07/08/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,600 | 15,900 | 392,200 | 6,392,860,000 |
06/08/2018 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 16,700 | 16,300 | 287,700 | 4,689,510,000 |
03/08/2018 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,800 | 16,200 | 271,900 | 4,513,540,000 |
02/08/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 18,300 | 16,200 | 416,300 | 6,868,950,000 |
01/08/2018 | 16,800 | 0.20 ▲ | 1.19 | 16,600 | 17,000 | 16,500 | 310,700 | 5,219,760,000 |
31/07/2018 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,300 | 297,600 | 4,940,160,000 |
30/07/2018 | 16,600 | 0.90 ▲ | 5.42 | 15,700 | 16,800 | 15,700 | 543,100 | 9,015,460,000 |
27/07/2018 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,900 | 15,600 | 73,800 | 1,158,660,000 |
26/07/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,600 | 93,800 | 1,482,040,000 |
25/07/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,100 | 15,600 | 117,300 | 1,853,340,000 |
24/07/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,700 | 99,400 | 1,580,460,000 |
23/07/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,300 | 15,700 | 200,100 | 3,181,590,000 |
20/07/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,200 | 15,600 | 225,000 | 3,600,000,000 |
19/07/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,400 | 15,700 | 293,200 | 4,720,520,000 |
18/07/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 15,800 | 246,100 | 3,937,600,000 |
17/07/2018 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,400 | 15,900 | 216,200 | 3,459,200,000 |
16/07/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,800 | 16,100 | 308,200 | 5,023,660,000 |
13/07/2018 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,400 | 15,800 | 319,000 | 5,199,700,000 |
12/07/2018 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 14,200 | 78,000 | 1,232,400,000 |
11/07/2018 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 16,100 | 15,500 | 57,900 | 909,030,000 |
10/07/2018 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,500 | 15,900 | 311,400 | 5,013,540,000 |
09/07/2018 | 16,100 | 0.80 ▲ | 4.97 | 15,300 | 16,500 | 15,200 | 404,200 | 6,507,620,000 |
06/07/2018 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,300 | 14,900 | 90,000 | 1,377,000,000 |
05/07/2018 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 14,600 | 312,100 | 4,743,920,000 |
04/07/2018 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,000 | 96,200 | 1,471,860,000 |
03/07/2018 | 15,300 | -0.60 ▼ | -3.92 | 15,900 | 15,900 | 15,100 | 109,100 | 1,669,230,000 |
02/07/2018 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,200 | 15,700 | 102,500 | 1,609,250,000 |
29/06/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,400 | 15,900 | 160,700 | 2,571,200,000 |
28/06/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,400 | 15,900 | 122,500 | 1,984,500,000 |
27/06/2018 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,400 | 15,900 | 176,900 | 2,883,470,000 |
26/06/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,500 | 15,900 | 105,700 | 1,712,340,000 |
25/06/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,700 | 16,300 | 228,400 | 3,745,760,000 |
22/06/2018 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,400 | 16,000 | 261,700 | 4,265,710,000 |
21/06/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,400 | 15,900 | 153,100 | 2,480,220,000 |
20/06/2018 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,700 | 15,900 | 381,200 | 6,213,560,000 |
19/06/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 15,700 | 210,700 | 3,392,270,000 |
18/06/2018 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,900 | 16,200 | 198,700 | 3,218,940,000 |
15/06/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,800 | 16,300 | 168,500 | 2,830,800,000 |
14/06/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,800 | 16,300 | 161,400 | 2,695,380,000 |
13/06/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,900 | 16,200 | 224,700 | 3,752,490,000 |
12/06/2018 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,100 | 16,300 | 209,800 | 3,503,660,000 |
11/06/2018 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,500 | 16,600 | 285,500 | 4,824,950,000 |
08/06/2018 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,500 | 16,900 | 277,900 | 4,807,670,000 |
07/06/2018 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 18,000 | 16,800 | 395,800 | 6,886,920,000 |
06/06/2018 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,700 | 17,200 | 400,200 | 7,083,540,000 |
05/06/2018 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,900 | 17,400 | 386,800 | 6,769,000,000 |
04/06/2018 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,500 | 16,400 | 355,900 | 6,157,070,000 |
01/06/2018 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,200 | 16,500 | 439,100 | 7,464,700,000 |
31/05/2018 | 16,700 | 0.60 ▲ | 3.59 | 16,100 | 16,800 | 16,000 | 427,500 | 7,139,250,000 |
30/05/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,400 | 15,300 | 401,900 | 6,470,590,000 |
29/05/2018 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 17,800 | 15,500 | 345,900 | 5,534,400,000 |
28/05/2018 | 17,000 | -1.80 ▼ | -10.59 | 18,800 | 18,700 | 17,000 | 110,600 | 1,880,200,000 |
25/05/2018 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,200 | 18,600 | 140,100 | 2,633,880,000 |
24/05/2018 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,400 | 18,800 | 136,000 | 2,584,000,000 |
23/05/2018 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,300 | 18,700 | 113,000 | 2,169,600,000 |
22/05/2018 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 19,500 | 18,900 | 41,600 | 790,400,000 |
21/05/2018 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,700 | 19,100 | 171,000 | 3,317,400,000 |
18/05/2018 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,000 | 149,100 | 2,892,540,000 |
17/05/2018 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 19,600 | 19,200 | 102,400 | 1,986,560,000 |
16/05/2018 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,000 | 19,300 | 300,900 | 5,897,640,000 |
15/05/2018 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,700 | 18,900 | 405,400 | 7,905,300,000 |
14/05/2018 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,300 | 18,700 | 285,600 | 5,426,400,000 |
11/05/2018 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,200 | 112,300 | 2,122,470,000 |
10/05/2018 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,300 | 18,700 | 157,700 | 2,980,530,000 |
09/05/2018 | 19,100 | 0.20 ▲ | 1.05 | 18,900 | 19,500 | 18,900 | 477,800 | 9,125,980,000 |
08/05/2018 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,000 | 18,600 | 158,900 | 3,003,210,000 |
07/05/2018 | 19,100 | 0.20 ▲ | 1.05 | 18,900 | 19,100 | 18,700 | 232,200 | 4,435,020,000 |
04/05/2018 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 18,900 | 17,700 | 415,700 | 7,856,730,000 |
03/05/2018 | 18,600 | -0.60 ▼ | -3.23 | 19,200 | 19,200 | 17,800 | 426,900 | 7,940,340,000 |
02/05/2018 | 19,200 | -0.80 ▼ | -4.17 | 20,000 | 20,400 | 18,900 | 485,500 | 9,321,600,000 |
27/04/2018 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,000 | 19,200 | 428,900 | 8,578,000,000 |
26/04/2018 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 20,200 | 19,500 | 263,400 | 5,162,640,000 |
24/04/2018 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 20,200 | 19,500 | 334,300 | 6,652,570,000 |
23/04/2018 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,400 | 19,700 | 674,900 | 13,363,020,000 |
20/04/2018 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,000 | 19,500 | 207,000 | 4,140,000,000 |
19/04/2018 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 20,300 | 19,200 | 286,800 | 5,621,280,000 |
18/04/2018 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,300 | 19,600 | 347,000 | 6,905,300,000 |
13/04/2018 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,800 | 19,800 | 520,900 | 10,470,090,000 |
12/04/2018 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,500 | 19,800 | 471,400 | 9,569,420,000 |
11/04/2018 | 20,200 | 1.00 ▲ | 4.95 | 19,200 | 21,100 | 19,100 | 1,158,000 | 23,391,600,000 |
10/04/2018 | 19,200 | -0.50 ▼ | -2.60 | 19,700 | 19,900 | 18,900 | 725,000 | 13,920,000,000 |
09/04/2018 | 19,700 | -0.20 ▼ | -1.02 | 19,900 | 20,000 | 19,300 | 319,700 | 6,298,090,000 |
06/04/2018 | 19,900 | -0.30 ▼ | -1.51 | 20,200 | 20,500 | 19,900 | 432,300 | 8,602,770,000 |
05/04/2018 | 20,200 | 1.30 ▲ | 6.44 | 18,900 | 20,600 | 19,000 | 1,331,000 | 26,886,200,000 |
04/04/2018 | 18,900 | 1.70 ▲ | 8.99 | 17,200 | 18,900 | 17,200 | 1,389,000 | 26,252,100,000 |
03/04/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,400 | 17,100 | 215,900 | 3,713,480,000 |
02/04/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 17,000 | 390,300 | 6,713,160,000 |
30/03/2018 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,000 | 181,700 | 3,125,240,000 |
29/03/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 16,800 | 229,300 | 3,966,890,000 |
28/03/2018 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,200 | 16,600 | 293,100 | 5,041,320,000 |
27/03/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,300 | 16,800 | 307,700 | 5,200,130,000 |
26/03/2018 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 17,400 | 16,700 | 338,200 | 5,715,580,000 |
23/03/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 16,600 | 309,600 | 5,356,080,000 |
22/03/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 17,100 | 318,000 | 5,501,400,000 |
21/03/2018 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,800 | 17,200 | 322,000 | 5,538,400,000 |
20/03/2018 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,900 | 17,200 | 381,800 | 6,719,680,000 |
19/03/2018 | 17,800 | 0.50 ▲ | 2.81 | 17,300 | 18,000 | 17,200 | 480,300 | 8,549,340,000 |
16/03/2018 | 17,300 | 0.50 ▲ | 2.89 | 16,800 | 17,300 | 16,800 | 479,300 | 8,291,890,000 |
15/03/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,800 | 278,100 | 4,672,080,000 |
14/03/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,700 | 151,000 | 2,536,800,000 |
13/03/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,700 | 228,100 | 3,832,080,000 |
12/03/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,100 | 16,700 | 267,300 | 4,490,640,000 |
09/03/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,200 | 16,800 | 338,300 | 5,683,440,000 |
08/03/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,100 | 16,500 | 291,600 | 4,869,720,000 |
07/03/2018 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,900 | 16,600 | 172,300 | 2,877,410,000 |
06/03/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,700 | 264,600 | 4,471,740,000 |
05/03/2018 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 17,400 | 16,300 | 510,200 | 8,622,380,000 |
02/03/2018 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,700 | 16,500 | 93,800 | 1,547,700,000 |
01/03/2018 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,200 | 218,700 | 3,630,420,000 |
28/02/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,800 | 16,500 | 194,200 | 3,223,720,000 |
27/02/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,900 | 16,400 | 278,100 | 4,672,080,000 |
26/02/2018 | 16,700 | -0.40 ▼ | -2.40 | 17,100 | 17,200 | 16,500 | 364,600 | 6,088,820,000 |
23/02/2018 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,200 | 16,800 | 136,900 | 2,327,300,000 |
22/02/2018 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 16,900 | 225,300 | 3,852,630,000 |
21/02/2018 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 17,300 | 16,900 | 251,500 | 4,325,800,000 |
13/02/2018 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,900 | 16,500 | 246,700 | 4,144,560,000 |
12/02/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,700 | 16,200 | 122,900 | 2,015,560,000 |
09/02/2018 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,600 | 15,500 | 140,800 | 2,295,040,000 |
08/02/2018 | 16,300 | -0.50 ▼ | -3.07 | 16,800 | 16,800 | 16,000 | 88,600 | 1,444,180,000 |
07/02/2018 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 17,200 | 16,500 | 224,200 | 3,766,560,000 |
06/02/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 17,300 | 14,900 | 521,400 | 8,550,960,000 |
05/02/2018 | 16,500 | -1.10 ▼ | -6.67 | 17,600 | 17,500 | 16,500 | 485,800 | 8,015,700,000 |
02/02/2018 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,300 | 215,200 | 3,787,520,000 |
01/02/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,800 | 17,200 | 316,000 | 5,561,600,000 |
31/01/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,900 | 16,800 | 848,100 | 14,841,750,000 |
30/01/2018 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,400 | 16,900 | 204,500 | 3,476,500,000 |
29/01/2018 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,400 | 16,900 | 285,800 | 4,944,340,000 |
26/01/2018 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,000 | 195,200 | 3,357,440,000 |
25/01/2018 | 17,200 | -0.40 ▼ | -2.33 | 17,600 | 17,600 | 16,800 | 394,000 | 6,776,800,000 |
24/01/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,200 | 17,700 | 17,100 | 476,200 | 8,381,120,000 |
23/01/2018 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,800 | 17,100 | 554,200 | 9,698,500,000 |
22/01/2018 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,300 | 16,800 | 521,300 | 8,966,360,000 |
19/01/2018 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,100 | 16,600 | 309,600 | 5,232,240,000 |
18/01/2018 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,300 | 16,000 | 732,000 | 12,517,200,000 |
17/01/2018 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,700 | 16,800 | 648,400 | 11,087,640,000 |
16/01/2018 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,400 | 488,500 | 8,304,500,000 |
15/01/2018 | 16,800 | 0.90 ▲ | 5.36 | 15,900 | 17,000 | 15,700 | 1,012,000 | 17,001,600,000 |
12/01/2018 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,000 | 15,500 | 340,800 | 5,418,720,000 |
11/01/2018 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 16,000 | 15,500 | 397,800 | 6,245,460,000 |
10/01/2018 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,300 | 15,800 | 534,600 | 8,500,140,000 |
09/01/2018 | 16,100 | 1.40 ▲ | 8.70 | 14,700 | 16,100 | 14,600 | 967,100 | 15,570,310,000 |
08/01/2018 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,700 | 265,800 | 3,907,260,000 |
05/01/2018 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,000 | 14,500 | 439,600 | 6,506,080,000 |
04/01/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,600 | 165,300 | 2,462,970,000 |
03/01/2018 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,200 | 14,600 | 305,600 | 4,553,440,000 |
02/01/2018 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,400 | 14,800 | 203,600 | 3,074,360,000 |
29/12/2017 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 15,000 | 236,100 | 3,588,720,000 |
28/12/2017 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,300 | 14,800 | 650,600 | 9,889,120,000 |
27/12/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,500 | 210,000 | 3,129,000,000 |
26/12/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,600 | 233,900 | 3,485,110,000 |
25/12/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 14,600 | 133,000 | 1,995,000,000 |
22/12/2017 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 14,800 | 205,100 | 3,076,500,000 |
21/12/2017 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,400 | 15,000 | 475,200 | 7,175,520,000 |
20/12/2017 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,300 | 14,900 | 568,700 | 8,587,370,000 |
19/12/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,400 | 89,200 | 1,293,400,000 |
18/12/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,900 | 14,800 | 145,500 | 2,153,400,000 |
15/12/2017 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,800 | 14,500 | 46,400 | 672,800,000 |
14/12/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,600 | 9,600 | 141,120,000 |
13/12/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,900 | 14,700 | 31,100 | 457,170,000 |
12/12/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,300 | 138,500 | 2,035,950,000 |
11/12/2017 | 14,800 | -0.20 ▼ | -1.33 | 15,100 | 15,200 | 14,700 | 296,100 | 4,382,280,000 |
08/12/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 14,900 | 528,409 | 7,926,135,000 |
07/12/2017 | 14,900 | 0.60 ▲ | 4.20 | 14,400 | 15,000 | 14,400 | 795,382 | 11,851,191,800 |
06/12/2017 | 14,300 | 0.10 ▲ | 0.70 | 14,300 | 14,500 | 14,200 | 581,570 | 8,316,451,000 |
05/12/2017 | 14,200 | 0.30 ▲ | 2.16 | 13,900 | 14,400 | 13,800 | 514,085 | 7,300,007,000 |
04/12/2017 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,600 | 100,660 | 1,399,174,000 |
01/12/2017 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,600 | 240,900 | 3,372,600,000 |
30/11/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,500 | 133,220 | 1,851,758,000 |
29/11/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,400 | 273,980 | 3,808,322,000 |
28/11/2017 | 13,900 | -0.20 ▼ | -1.42 | 14,200 | 14,400 | 13,900 | 180,465 | 2,508,463,500 |
27/11/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 13,800 | 241,829 | 3,409,788,900 |
24/11/2017 | 14,100 | -0.20 ▼ | -1.40 | 14,200 | 14,400 | 13,200 | 607,500 | 8,565,750,000 |
23/11/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 13,900 | 417,865 | 5,975,469,500 |
22/11/2017 | 14,400 | 0.30 ▲ | 2.13 | 14,100 | 14,500 | 14,100 | 477,581 | 6,877,166,400 |
21/11/2017 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,200 | 13,800 | 453,607 | 6,395,858,700 |
20/11/2017 | 13,800 | 0.20 ▲ | 1.47 | 13,600 | 13,900 | 13,500 | 442,083 | 6,100,745,400 |
17/11/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,900 | 13,500 | 236,020 | 3,209,872,000 |
16/11/2017 | 13,600 | -0.10 ▼ | -0.73 | 13,800 | 14,000 | 13,500 | 233,200 | 3,171,520,000 |
15/11/2017 | 13,700 | 0.40 ▲ | 3.01 | 13,300 | 13,700 | 13,100 | 536,811 | 7,354,310,700 |
14/11/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,400 | 13,100 | 234,876 | 3,123,850,800 |
13/11/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,100 | 13,300 | 13,000 | 384,180 | 5,071,176,000 |
10/11/2017 | 13,000 | 0.60 ▲ | 4.84 | 12,400 | 13,200 | 12,300 | 647,910 | 8,422,830,000 |
09/11/2017 | 12,400 | -0.20 ▼ | -1.59 | 12,600 | 12,700 | 12,400 | 123,600 | 1,532,640,000 |
08/11/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,800 | 12,500 | 105,500 | 1,329,300,000 |
07/11/2017 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,900 | 12,500 | 130,317 | 1,655,025,900 |
06/11/2017 | 12,800 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,600 | 282,349 | 3,614,067,200 |
03/11/2017 | 12,700 | 0.30 ▲ | 2.42 | 12,300 | 12,700 | 12,000 | 288,052 | 3,658,260,400 |
02/11/2017 | 12,400 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,100 | 119,260 | 1,478,824,000 |
01/11/2017 | 12,500 | 0.20 ▲ | 1.63 | 12,200 | 12,600 | 12,200 | 207,240 | 2,590,500,000 |
31/10/2017 | 12,300 | -0.40 ▼ | -3.15 | 12,800 | 12,800 | 12,100 | 255,130 | 3,138,099,000 |
30/10/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,500 | 253,630 | 3,221,101,000 |
27/10/2017 | 12,700 | 0.10 ▲ | 0.79 | 12,500 | 12,900 | 12,500 | 190,960 | 2,425,192,000 |
26/10/2017 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,700 | 12,400 | 125,690 | 1,583,694,000 |
25/10/2017 | 12,500 | 0.10 ▲ | 0.81 | 12,500 | 12,700 | 12,500 | 133,502 | 1,668,775,000 |
24/10/2017 | 12,400 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,300 | 210,970 | 2,616,028,000 |
23/10/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,100 | 240,492 | 2,958,051,600 |
20/10/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 65,740 | 808,602,000 |
19/10/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,100 | 111,640 | 1,373,172,000 |
18/10/2017 | 12,300 | -0.20 ▼ | -1.60 | 12,400 | 12,500 | 12,100 | 358,441 | 4,408,824,300 |
17/10/2017 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,700 | 12,300 | 102,050 | 1,275,625,000 |
16/10/2017 | 12,400 | -0.20 ▼ | -1.59 | 12,500 | 12,600 | 12,400 | 226,930 | 2,813,932,000 |
13/10/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,600 | 92,630 | 1,167,138,000 |
12/10/2017 | 12,700 | 0.10 ▲ | 0.79 | 12,500 | 12,900 | 12,500 | 106,660 | 1,354,582,000 |
11/10/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,500 | 133,370 | 1,680,462,000 |
10/10/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,400 | 342,800 | 4,319,280,000 |
09/10/2017 | 12,600 | -0.40 ▼ | -3.08 | 12,900 | 13,000 | 12,500 | 784,620 | 9,886,212,000 |
06/10/2017 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 12,900 | 179,784 | 2,337,192,000 |
05/10/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,200 | 13,400 | 13,000 | 227,106 | 2,952,378,000 |
04/10/2017 | 13,100 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 12,900 | 109,480 | 1,434,188,000 |
03/10/2017 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,300 | 12,800 | 379,450 | 4,970,795,000 |
02/10/2017 | 13,300 | 0.30 ▲ | 2.31 | 13,000 | 13,700 | 12,900 | 264,013 | 3,511,372,900 |
29/09/2017 | 13,000 | -0.40 ▼ | -2.99 | 13,400 | 13,500 | 12,900 | 513,434 | 6,674,642,000 |
28/09/2017 | 13,400 | -0.40 ▼ | -2.90 | 13,900 | 13,900 | 13,400 | 124,250 | 1,664,950,000 |
27/09/2017 | 13,800 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,800 | 96,700 | 1,334,460,000 |
26/09/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,000 | 13,700 | 105,664 | 1,458,163,200 |
25/09/2017 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,700 | 173,200 | 2,407,480,000 |
22/09/2017 | 13,900 | -0.20 ▼ | -1.42 | 14,100 | 14,300 | 13,700 | 241,300 | 3,354,070,000 |
21/09/2017 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,100 | 156,400 | 2,205,240,000 |
20/09/2017 | 14,100 | -0.30 ▼ | -2.08 | 14,500 | 14,700 | 14,100 | 239,810 | 3,381,321,000 |
19/09/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,600 | 14,800 | 13,700 | 684,620 | 9,858,528,000 |
18/09/2017 | 14,500 | -0.20 ▼ | -1.36 | 14,600 | 14,900 | 14,500 | 409,345 | 5,935,502,500 |
15/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,000 | 14,500 | 267,305 | 3,929,383,500 |
14/09/2017 | 14,700 | -0.10 ▼ | -0.68 | 14,900 | 15,100 | 14,500 | 373,060 | 5,483,982,000 |
13/09/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,800 | 15,100 | 14,700 | 424,930 | 6,288,964,000 |
12/09/2017 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,300 | 272,017 | 3,998,649,900 |
11/09/2017 | 14,700 | -0.40 ▼ | -2.65 | 15,200 | 15,200 | 14,500 | 307,300 | 4,517,310,000 |
08/09/2017 | 15,100 | -0.20 ▼ | -1.31 | 15,300 | 15,600 | 14,800 | 282,500 | 4,265,750,000 |
07/09/2017 | 15,300 | -0.20 ▼ | -1.29 | 15,600 | 16,000 | 15,100 | 592,920 | 9,071,676,000 |
06/09/2017 | 15,500 | 0.30 ▲ | 1.97 | 15,300 | 15,800 | 15,300 | 509,422 | 7,896,041,000 |
05/09/2017 | 15,200 | 0.60 ▲ | 4.11 | 14,600 | 15,600 | 14,600 | 925,400 | 14,066,080,000 |
01/09/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,800 | 14,400 | 221,590 | 3,235,214,000 |
31/08/2017 | 14,600 | 0.30 ▲ | 2.10 | 14,400 | 14,700 | 14,300 | 329,300 | 4,807,780,000 |
30/08/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,600 | 14,300 | 112,600 | 1,610,180,000 |
29/08/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,200 | 271,610 | 3,938,345,000 |
28/08/2017 | 14,500 | 0.20 ▲ | 1.40 | 14,200 | 14,700 | 14,200 | 381,700 | 5,534,650,000 |
25/08/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,600 | 14,200 | 139,910 | 2,000,713,000 |
24/08/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,300 | 193,480 | 2,805,460,000 |
23/08/2017 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,300 | 157,500 | 2,283,750,000 |
22/08/2017 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 205,010 | 2,952,144,000 |
21/08/2017 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 14,600 | 14,300 | 227,600 | 3,300,200,000 |
18/08/2017 | 14,300 | 0.20 ▲ | 1.42 | 14,000 | 14,600 | 13,800 | 266,210 | 3,806,803,000 |
17/08/2017 | 14,100 | -0.80 ▼ | -5.37 | 14,900 | 15,000 | 14,100 | 216,700 | 3,055,470,000 |
16/08/2017 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,700 | 162,900 | 2,427,210,000 |
15/08/2017 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 14,700 | 317,000 | 4,755,000,000 |
14/08/2017 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,400 | 404,600 | 6,069,000,000 |
11/08/2017 | 14,800 | 0.20 ▲ | 1.37 | 14,600 | 14,900 | 14,400 | 277,900 | 4,112,920,000 |
10/08/2017 | 14,600 | -0.30 ▼ | -2.01 | 14,800 | 14,900 | 14,600 | 105,500 | 1,540,300,000 |
09/08/2017 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,600 | 143,100 | 2,132,190,000 |
08/08/2017 | 14,900 | -0.20 ▼ | -1.32 | 15,000 | 15,100 | 14,700 | 105,700 | 1,574,930,000 |
07/08/2017 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 14,700 | 376,100 | 5,679,110,000 |
04/08/2017 | 15,000 | -0.10 ▼ | -0.66 | 15,100 | 15,100 | 14,700 | 171,500 | 2,572,500,000 |
03/08/2017 | 15,100 | 0.90 ▲ | 6.34 | 14,200 | 15,100 | 14,000 | 558,701 | 8,436,385,100 |
02/08/2017 | 14,200 | -0.30 ▼ | -2.07 | 14,500 | 14,600 | 14,000 | 166,410 | 2,363,022,000 |
01/08/2017 | 14,500 | -0.10 ▼ | -0.68 | 14,100 | 14,500 | 14,000 | 102,570 | 1,487,265,000 |
31/07/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,700 | 14,000 | 228,145 | 3,330,917,000 |
28/07/2017 | 14,500 | 0.30 ▲ | 2.11 | 14,200 | 14,500 | 13,700 | 472,386 | 6,849,597,000 |
27/07/2017 | 14,200 | 0.60 ▲ | 4.41 | 13,600 | 14,300 | 13,400 | 662,023 | 9,400,726,600 |
26/07/2017 | 13,600 | 0.40 ▲ | 3.03 | 13,100 | 13,800 | 13,000 | 416,390 | 5,662,904,000 |
25/07/2017 | 13,200 | -0.10 ▼ | -0.75 | 13,200 | 13,400 | 12,800 | 217,740 | 2,874,168,000 |
24/07/2017 | 13,300 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,800 | 336,584 | 4,476,567,200 |
21/07/2017 | 13,300 | -0.30 ▼ | -2.21 | 13,600 | 13,600 | 13,000 | 355,300 | 4,725,490,000 |
20/07/2017 | 13,600 | -0.70 ▼ | -4.90 | 14,200 | 14,300 | 13,400 | 323,100 | 4,394,160,000 |
19/07/2017 | 14,300 | 0.00 ■■ | 0.00 | 14,100 | 14,500 | 14,000 | 177,821 | 2,542,840,300 |
18/07/2017 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,500 | 14,000 | 273,239 | 3,907,317,700 |
17/07/2017 | 14,400 | -0.30 ▼ | -2.04 | 14,700 | 15,000 | 14,400 | 179,796 | 2,589,062,400 |
14/07/2017 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 15,200 | 14,500 | 357,520 | 5,255,544,000 |
13/07/2017 | 14,600 | 0.10 ▲ | 0.69 | 14,400 | 14,800 | 14,300 | 329,554 | 4,811,488,400 |
12/07/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,200 | 311,876 | 4,522,202,000 |
11/07/2017 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,600 | 14,100 | 67,480 | 978,460,000 |
10/07/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,000 | 283,950 | 4,145,670,000 |
07/07/2017 | 14,600 | -0.40 ▼ | -2.67 | 15,100 | 15,300 | 14,600 | 95,640 | 1,396,344,000 |
06/07/2017 | 15,000 | -0.30 ▼ | -1.96 | 15,300 | 15,300 | 14,600 | 212,634 | 3,189,510,000 |
05/07/2017 | 15,300 | -0.20 ▼ | -1.29 | 15,600 | 15,700 | 15,200 | 129,106 | 1,975,321,800 |
04/07/2017 | 15,500 | 0.00 ■■ | 0.00 | 15,600 | 16,000 | 15,500 | 375,230 | 5,816,065,000 |
03/07/2017 | 15,500 | -4.30 ▼ | -21.72 | 14,600 | 15,800 | 14,600 | 841,434 | 13,042,227,000 |
30/06/2017 | 19,800 | 1.00 ▲ | 5.32 | 18,800 | 19,900 | 18,500 | 397,120 | 7,862,976,000 |
29/06/2017 | 18,800 | -0.80 ▼ | -4.08 | 19,000 | 19,500 | 18,700 | 308,389 | 5,797,713,200 |
28/06/2017 | 19,600 | -0.40 ▼ | -2.00 | 20,000 | 20,100 | 19,000 | 396,400 | 7,769,440,000 |
27/06/2017 | 20,000 | -0.60 ▼ | -2.91 | 20,600 | 20,900 | 20,000 | 378,800 | 7,576,000,000 |
26/06/2017 | 20,600 | 0.40 ▲ | 1.98 | 20,400 | 21,300 | 20,400 | 487,400 | 10,040,440,000 |
23/06/2017 | 20,200 | 0.30 ▲ | 1.51 | 20,000 | 21,300 | 20,000 | 574,475 | 11,604,395,000 |
22/06/2017 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,300 | 19,800 | 317,290 | 6,314,071,000 |
21/06/2017 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,700 | 300,910 | 5,988,109,000 |
20/06/2017 | 19,900 | 0.30 ▲ | 1.53 | 19,800 | 19,900 | 19,500 | 412,830 | 8,215,317,000 |
19/06/2017 | 19,600 | -0.10 ▼ | -0.51 | 19,600 | 19,700 | 19,100 | 291,614 | 5,715,634,400 |
16/06/2017 | 19,700 | -0.20 ▼ | -1.01 | 19,800 | 19,900 | 19,400 | 207,110 | 4,080,067,000 |
15/06/2017 | 19,900 | 0.10 ▲ | 0.51 | 19,800 | 19,900 | 19,300 | 310,015 | 6,169,298,500 |
14/06/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,700 | 20,500 | 19,500 | 155,600 | 3,080,880,000 |
13/06/2017 | 19,800 | -0.30 ▼ | -1.49 | 20,100 | 20,100 | 19,300 | 310,911 | 6,156,037,800 |
12/06/2017 | 20,100 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 19,700 | 268,600 | 5,398,860,000 |
09/06/2017 | 20,300 | 0.40 ▲ | 2.01 | 19,900 | 20,600 | 19,700 | 650,010 | 13,195,203,000 |
08/06/2017 | 19,900 | 1.80 ▲ | 9.94 | 18,100 | 19,900 | 18,000 | 1,190,128 | 23,683,547,200 |
07/06/2017 | 18,100 | 0.00 ■■ | 0.00 | 18,000 | 18,500 | 17,700 | 344,420 | 6,234,002,000 |
06/06/2017 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,200 | 17,800 | 207,800 | 3,761,180,000 |
05/06/2017 | 18,000 | -0.10 ▼ | -0.55 | 18,000 | 18,400 | 17,900 | 169,300 | 3,047,400,000 |
02/06/2017 | 18,100 | 0.20 ▲ | 1.12 | 17,900 | 18,400 | 17,800 | 230,807 | 4,177,606,700 |
01/06/2017 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 17,900 | 17,600 | 104,700 | 1,874,130,000 |
31/05/2017 | 17,800 | -0.20 ▼ | -1.11 | 18,000 | 18,100 | 17,600 | 146,630 | 2,610,014,000 |
30/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 17,400 | 322,530 | 5,805,540,000 |
29/05/2017 | 18,000 | -0.60 ▼ | -3.23 | 18,600 | 18,900 | 17,900 | 506,487 | 9,116,766,000 |
26/05/2017 | 18,600 | 0.40 ▲ | 2.20 | 18,500 | 19,000 | 18,200 | 599,700 | 11,154,420,000 |
25/05/2017 | 18,200 | 1.00 ▲ | 5.81 | 17,500 | 18,600 | 17,300 | 719,300 | 13,091,260,000 |
24/05/2017 | 17,200 | 1.50 ▲ | 9.55 | 15,700 | 17,200 | 15,700 | 897,797 | 15,442,108,400 |
23/05/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 16,000 | 15,600 | 233,820 | 3,670,974,000 |
22/05/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 16,300 | 15,600 | 361,940 | 5,682,458,000 |
19/05/2017 | 15,700 | -0.20 ▼ | -1.26 | 15,800 | 16,000 | 15,600 | 148,700 | 2,334,590,000 |
18/05/2017 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,700 | 298,638 | 4,748,344,200 |
17/05/2017 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,400 | 165,500 | 2,614,900,000 |
16/05/2017 | 15,800 | -0.50 ▼ | -3.07 | 16,200 | 16,300 | 15,700 | 208,700 | 3,297,460,000 |
15/05/2017 | 16,300 | 0.40 ▲ | 2.52 | 15,800 | 16,500 | 15,800 | 263,438 | 4,294,039,400 |
09/05/2017 | 15,800 | -0.10 ▼ | -0.63 | 15,700 | 15,900 | 15,600 | 100,438 | 1,586,920,400 |
08/05/2017 | 15,900 | 0.00 ■■ | 0.00 | 15,800 | 16,500 | 15,800 | 368,301 | 5,855,985,900 |
05/05/2017 | 15,900 | 0.60 ▲ | 3.92 | 15,200 | 16,000 | 15,200 | 444,610 | 7,069,299,000 |
04/05/2017 | 15,300 | 1.30 ▲ | 9.29 | 13,900 | 15,300 | 13,900 | 521,938 | 7,985,651,400 |
03/05/2017 | 14,000 | -0.20 ▼ | -1.41 | 14,100 | 14,200 | 13,800 | 206,200 | 2,886,800,000 |
28/04/2017 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,000 | 162,710 | 2,310,482,000 |
27/04/2017 | 14,200 | 0.20 ▲ | 1.43 | 13,900 | 14,400 | 13,900 | 355,540 | 5,048,668,000 |
26/04/2017 | 14,000 | 0.90 ▲ | 6.87 | 12,900 | 14,000 | 12,900 | 423,028 | 5,922,392,000 |
25/04/2017 | 13,100 | 0.20 ▲ | 1.55 | 12,800 | 13,100 | 12,700 | 411,410 | 5,389,471,000 |
24/04/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,100 | 12,800 | 211,700 | 2,730,930,000 |
21/04/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,600 | 149,140 | 1,923,906,000 |
20/04/2017 | 12,900 | -0.30 ▼ | -2.27 | 13,200 | 13,400 | 12,800 | 215,400 | 2,778,660,000 |
19/04/2017 | 13,200 | 0.20 ▲ | 1.54 | 12,900 | 13,200 | 12,800 | 342,904 | 4,526,332,800 |
18/04/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,200 | 12,800 | 112,300 | 1,459,900,000 |
17/04/2017 | 13,100 | 0.80 ▲ | 6.50 | 12,400 | 13,200 | 12,000 | 255,500 | 3,347,050,000 |
14/04/2017 | 12,300 | -0.40 ▼ | -3.15 | 12,600 | 12,900 | 12,300 | 112,030 | 1,377,969,000 |
13/04/2017 | 12,700 | -0.20 ▼ | -1.55 | 12,900 | 12,900 | 12,600 | 57,800 | 734,060,000 |
12/04/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,600 | 121,500 | 1,567,350,000 |
11/04/2017 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,600 | 77,700 | 994,560,000 |
10/04/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,800 | 190,300 | 2,454,870,000 |
07/04/2017 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,000 | 12,600 | 215,000 | 2,773,500,000 |
05/04/2017 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 13,100 | 12,800 | 186,300 | 2,384,640,000 |
04/04/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,500 | 89,263 | 1,151,492,700 |
03/04/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,300 | 123,401 | 1,591,872,900 |
31/03/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,700 | 90,575 | 1,168,417,500 |
30/03/2017 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,100 | 12,700 | 94,587 | 1,220,172,300 |
29/03/2017 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,000 | 12,400 | 234,200 | 3,044,600,000 |
28/03/2017 | 12,500 | -0.10 ▼ | -0.79 | 12,400 | 12,800 | 12,400 | 102,100 | 1,276,250,000 |
27/03/2017 | 12,600 | -0.50 ▼ | -3.82 | 13,200 | 13,200 | 12,500 | 140,190 | 1,766,394,000 |
24/03/2017 | 13,100 | 0.30 ▲ | 2.34 | 12,700 | 13,200 | 12,700 | 280,855 | 3,679,200,500 |
23/03/2017 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,300 | 215,800 | 2,762,240,000 |
22/03/2017 | 12,900 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 12,000 | 339,230 | 4,376,067,000 |
21/03/2017 | 12,900 | -0.40 ▼ | -3.01 | 13,200 | 13,400 | 12,900 | 165,600 | 2,136,240,000 |
20/03/2017 | 13,300 | -0.70 ▼ | -5.00 | 14,100 | 14,100 | 13,300 | 372,225 | 4,950,592,500 |
17/03/2017 | 14,000 | -0.10 ▼ | -0.71 | 14,200 | 14,300 | 13,900 | 306,675 | 4,293,450,000 |
16/03/2017 | 14,100 | 0.40 ▲ | 2.92 | 13,600 | 14,600 | 13,600 | 231,720 | 3,267,252,000 |
15/03/2017 | 13,700 | 0.80 ▲ | 6.20 | 13,000 | 14,000 | 12,900 | 302,010 | 4,137,537,000 |
14/03/2017 | 12,900 | -0.30 ▼ | -2.27 | 13,100 | 13,200 | 12,900 | 224,500 | 2,896,050,000 |
13/03/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,200 | 13,000 | 139,400 | 1,840,080,000 |
10/03/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,300 | 13,400 | 12,800 | 101,515 | 1,319,695,000 |
09/03/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 13,000 | 25,310 | 334,092,000 |
08/03/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,400 | 12,800 | 195,500 | 2,580,600,000 |
07/03/2017 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,300 | 12,400 | 194,200 | 2,524,600,000 |
06/03/2017 | 12,500 | 0.20 ▲ | 1.63 | 12,300 | 12,600 | 12,200 | 145,312 | 1,816,400,000 |
03/03/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,100 | 139,610 | 1,717,203,000 |
02/03/2017 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,300 | 101,805 | 1,252,201,500 |
01/03/2017 | 12,200 | -0.10 ▼ | -0.81 | 12,400 | 12,600 | 12,100 | 324,102 | 3,954,044,400 |
28/02/2017 | 12,300 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 109,200 | 1,343,160,000 |
27/02/2017 | 12,300 | -0.30 ▼ | -2.38 | 12,800 | 12,800 | 12,100 | 437,310 | 5,378,913,000 |
24/02/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,500 | 286,850 | 3,614,310,000 |
23/02/2017 | 12,700 | -0.30 ▼ | -2.31 | 13,100 | 13,200 | 12,500 | 374,200 | 4,752,340,000 |
22/02/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,200 | 13,000 | 98,451 | 1,279,863,000 |
21/02/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,100 | 13,200 | 12,800 | 98,734 | 1,303,288,800 |
20/02/2017 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,300 | 12,300 | 269,710 | 3,506,230,000 |
17/02/2017 | 13,200 | 0.50 ▲ | 3.94 | 12,700 | 13,200 | 12,600 | 186,000 | 2,455,200,000 |
16/02/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,800 | 13,400 | 12,700 | 237,824 | 3,020,364,800 |
15/02/2017 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,900 | 12,600 | 123,155 | 1,564,068,500 |
14/02/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 13,000 | 12,400 | 144,790 | 1,824,354,000 |
13/02/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,500 | 277,810 | 3,500,406,000 |
10/02/2017 | 12,700 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,700 | 200,100 | 2,541,270,000 |
09/02/2017 | 12,800 | -0.10 ▼ | -0.78 | 13,200 | 13,300 | 12,600 | 428,190 | 5,480,832,000 |
08/02/2017 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,300 | 12,800 | 350,900 | 4,526,610,000 |
07/02/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,300 | 12,800 | 306,840 | 3,958,236,000 |
06/02/2017 | 13,000 | 0.20 ▲ | 1.56 | 12,800 | 13,400 | 11,900 | 360,230 | 4,682,990,000 |
03/02/2017 | 12,800 | 0.10 ▲ | 0.79 | 12,500 | 13,000 | 12,500 | 233,000 | 2,982,400,000 |
02/02/2017 | 12,700 | 0.40 ▲ | 3.25 | 12,300 | 13,000 | 11,900 | 215,139 | 2,732,265,300 |
25/01/2017 | 12,300 | 0.20 ▲ | 1.65 | 12,100 | 12,300 | 11,800 | 180,900 | 2,225,070,000 |
24/01/2017 | 12,100 | -0.10 ▼ | -0.82 | 12,000 | 12,500 | 11,900 | 185,900 | 2,249,390,000 |
23/01/2017 | 12,200 | 0.10 ▲ | 0.83 | 12,800 | 12,800 | 12,000 | 58,200 | 710,040,000 |
20/01/2017 | 12,100 | 0.70 ▲ | 6.14 | 11,400 | 12,500 | 11,200 | 155,941 | 1,886,886,100 |
19/01/2017 | 11,400 | -0.20 ▼ | -1.72 | 11,300 | 11,700 | 11,100 | 263,500 | 3,003,900,000 |
18/01/2017 | 11,600 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 144,800 | 1,679,680,000 |
17/01/2017 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,700 | 11,100 | 77,800 | 902,480,000 |
16/01/2017 | 11,700 | 0.90 ▲ | 8.33 | 11,000 | 11,800 | 10,900 | 325,280 | 3,805,776,000 |
13/01/2017 | 10,800 | 0.90 ▲ | 9.09 | 9,800 | 10,800 | 9,700 | 612,200 | 6,611,760,000 |
12/01/2017 | 9,900 | 0.20 ▲ | 2.06 | 9,700 | 10,200 | 9,600 | 95,400 | 944,460,000 |
11/01/2017 | 9,700 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,600 | 55,600 | 539,320,000 |
10/01/2017 | 9,700 | -0.10 ▼ | -1.02 | 10,000 | 10,200 | 9,500 | 287,300 | 2,786,810,000 |
09/01/2017 | 9,800 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 9,700 | 193,600 | 1,897,280,000 |
06/01/2017 | 10,000 | 0.00 ■■ | 0.00 | 9,700 | 10,500 | 9,500 | 243,810 | 2,438,100,000 |
05/01/2017 | 10,000 | 0.70 ▲ | 7.53 | 9,300 | 10,000 | 9,100 | 289,200 | 2,892,000,000 |
04/01/2017 | 9,300 | 0.30 ▲ | 3.33 | 8,900 | 9,400 | 8,900 | 78,300 | 728,190,000 |
03/01/2017 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,100 | 8,800 | 90,900 | 818,100,000 |
30/12/2016 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,900 | 103,400 | 920,260,000 |
29/12/2016 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,100 | 8,600 | 131,700 | 1,185,300,000 |
28/12/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,300 | 8,700 | 157,000 | 1,381,600,000 |
27/12/2016 | 8,800 | -0.30 ▼ | -3.30 | 9,100 | 9,100 | 8,800 | 183,000 | 1,610,400,000 |
26/12/2016 | 9,100 | -0.10 ▼ | -1.09 | 9,400 | 9,400 | 8,800 | 206,400 | 1,878,240,000 |
23/12/2016 | 9,200 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,200 | 220,900 | 2,032,280,000 |
22/12/2016 | 9,300 | -0.10 ▼ | -1.06 | 9,600 | 9,600 | 9,300 | 241,000 | 2,241,300,000 |
21/12/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,300 | 62,940 | 591,636,000 |
20/12/2016 | 9,500 | 0.20 ▲ | 2.15 | 9,300 | 9,600 | 9,200 | 241,300 | 2,292,350,000 |
19/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 53,400 | 496,620,000 |
16/12/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,200 | 94,600 | 879,780,000 |
15/12/2016 | 9,300 | -0.30 ▼ | -3.12 | 9,700 | 10,000 | 9,100 | 155,150 | 1,442,895,000 |
14/12/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,900 | 9,900 | 9,500 | 113,200 | 1,086,720,000 |
13/12/2016 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 9,900 | 9,500 | 113,200 | 1,109,360,000 |
12/12/2016 | 9,500 | -0.60 ▼ | -5.94 | 10,100 | 10,100 | 9,500 | 114,800 | 1,090,600,000 |
09/12/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 11,100 | 9,800 | 84,200 | 850,420,000 |
08/12/2016 | 11,200 | 0.30 ▲ | 2.75 | 11,000 | 11,300 | 10,900 | 183,200 | 2,051,840,000 |
07/12/2016 | 10,900 | 0.40 ▲ | 3.81 | 10,500 | 11,000 | 10,500 | 217,130 | 2,366,717,000 |
06/12/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,400 | 55,500 | 582,750,000 |
05/12/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,400 | 124,600 | 1,320,760,000 |
02/12/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,800 | 10,500 | 190,500 | 2,000,250,000 |
01/12/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,700 | 170,150 | 1,820,605,000 |
30/11/2016 | 10,800 | -0.10 ▼ | -0.92 | 10,800 | 11,200 | 10,500 | 288,300 | 3,113,640,000 |
29/11/2016 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,200 | 10,600 | 137,900 | 1,503,110,000 |
28/11/2016 | 11,000 | 0.80 ▲ | 7.84 | 10,300 | 11,100 | 10,100 | 391,500 | 4,306,500,000 |
25/11/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,400 | 10,100 | 169,800 | 1,731,960,000 |
24/11/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 133,200 | 1,358,640,000 |
23/11/2016 | 10,200 | -0.10 ▼ | -0.97 | 9,400 | 10,300 | 9,400 | 140,800 | 1,436,160,000 |
22/11/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,200 | 10,400 | 10,000 | 186,800 | 1,924,040,000 |
21/11/2016 | 10,400 | 0.30 ▲ | 2.97 | 10,100 | 10,400 | 10,100 | 237,700 | 2,472,080,000 |
18/11/2016 | 10,100 | 0.50 ▲ | 5.21 | 9,500 | 10,100 | 9,400 | 301,500 | 3,045,150,000 |
17/11/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,900 | 9,500 | 186,400 | 1,789,440,000 |
16/11/2016 | 9,700 | 0.40 ▲ | 4.30 | 9,300 | 9,900 | 9,200 | 245,465 | 2,381,010,500 |
15/11/2016 | 9,300 | 0.80 ▲ | 9.41 | 8,500 | 9,300 | 8,400 | 380,840 | 3,541,812,000 |
14/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,300 | 97,200 | 826,200,000 |
11/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,400 | 51,955 | 441,617,500 |
10/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,300 | 90,800 | 771,800,000 |
09/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,200 | 70,500 | 599,250,000 |
08/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 54,800 | 465,800,000 |
07/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,300 | 62,100 | 527,850,000 |
04/11/2016 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,600 | 8,500 | 87,000 | 739,500,000 |
03/11/2016 | 8,800 | -0.30 ▼ | -3.30 | 9,200 | 9,200 | 8,600 | 125,000 | 1,100,000,000 |
02/11/2016 | 9,100 | 0.80 ▲ | 9.64 | 8,300 | 9,100 | 8,000 | 217,400 | 1,978,340,000 |
01/11/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 119,700 | 993,510,000 |
31/10/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,600 | 8,400 | 60,900 | 517,650,000 |
28/10/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,300 | 81,200 | 682,080,000 |
27/10/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,500 | 8,300 | 74,600 | 626,640,000 |
26/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,200 | 90,200 | 748,660,000 |
25/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,200 | 90,500 | 751,150,000 |
24/10/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,600 | 8,600 | 8,200 | 85,700 | 711,310,000 |
21/10/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,700 | 8,300 | 103,700 | 881,450,000 |
20/10/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,200 | 8,600 | 8,200 | 112,200 | 942,480,000 |
19/10/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,300 | 8,100 | 66,600 | 552,780,000 |
18/10/2016 | 8,200 | 0.20 ▲ | 2.50 | 7,900 | 8,400 | 7,800 | 59,400 | 487,080,000 |
17/10/2016 | 8,000 | 0.00 ■■ | 0.00 | 7,800 | 8,100 | 7,800 | 60,200 | 481,600,000 |
14/10/2016 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,000 | 7,600 | 96,600 | 772,800,000 |
13/10/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,700 | 48,100 | 370,370,000 |
12/10/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,700 | 21,000 | 161,700,000 |
11/10/2016 | 7,800 | -0.20 ▼ | -2.50 | 7,900 | 7,900 | 7,700 | 111,600 | 870,480,000 |
10/10/2016 | 8,000 | 0.30 ▲ | 3.90 | 7,600 | 8,100 | 7,600 | 59,600 | 476,800,000 |
07/10/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 38,700 | 297,990,000 |
06/10/2016 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,800 | 7,600 | 95,100 | 732,270,000 |
05/10/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 44,051 | 334,787,600 |
04/10/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 50,500 | 383,800,000 |
03/10/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,400 | 93,400 | 709,840,000 |
30/09/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 33,800 | 256,880,000 |
29/09/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,600 | 7,400 | 56,200 | 421,500,000 |
28/09/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,600 | 20,900 | 158,840,000 |
27/09/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,600 | 7,700 | 7,600 | 32,340 | 249,018,000 |
26/09/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 13,509 | 105,370,200 |
23/09/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,800 | 7,700 | 5,500 | 42,900,000 |
22/09/2016 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 46,000 | 354,200,000 |
21/09/2016 | 7,600 | 0.30 ▲ | 4.11 | 7,400 | 7,800 | 7,400 | 53,200 | 404,320,000 |
20/09/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 18,490 | 134,977,000 |
19/09/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 15,400 | 112,420,000 |
16/09/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 6,800 | 26,900 | 196,370,000 |
15/09/2016 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,300 | 23,900 | 174,470,000 |
14/09/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,300 | 55,500 | 416,250,000 |
13/09/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 68,200 | 511,500,000 |
12/09/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,400 | 7,500 | 7,400 | 15,760 | 118,200,000 |
09/09/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,400 | 7,600 | 7,400 | 28,200 | 214,320,000 |
08/09/2016 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,300 | 48,610 | 374,297,000 |
07/09/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,400 | 40,200 | 301,500,000 |
06/09/2016 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,600 | 7,400 | 14,300 | 108,680,000 |
05/09/2016 | 7,400 | 0.20 ▲ | 2.78 | 7,100 | 7,500 | 7,100 | 155,200 | 1,148,480,000 |
01/09/2016 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,300 | 7,200 | 63,300 | 455,760,000 |
31/08/2016 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,200 | 6,900 | 40,750 | 289,325,000 |
30/08/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 7,000 | 6,900 | 5,100 | 35,190,000 |
29/08/2016 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 6,200 | 42,160,000 |
26/08/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
25/08/2016 | 7,000 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 3,100 | 21,700,000 |
24/08/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 18,000 | 126,000,000 |
23/08/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 2,900 | 20,300,000 |
22/08/2016 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,000 | 7,000 | 5,000 | 35,000,000 |
19/08/2016 | 7,300 | -0.10 ▼ | -1.35 | 7,000 | 7,300 | 7,000 | 19,000 | 138,700,000 |
18/08/2016 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,000 | 44,500 | 329,300,000 |
17/08/2016 | 7,300 | -0.40 ▼ | -5.19 | 7,000 | 7,300 | 7,000 | 37,400 | 273,020,000 |
16/08/2016 | 7,700 | 0.60 ▲ | 8.45 | 7,100 | 7,700 | 7,100 | 6,500 | 50,050,000 |
15/08/2016 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 6,800 | 28,900 | 205,190,000 |
12/08/2016 | 7,000 | -0.50 ▼ | -6.67 | 7,100 | 7,200 | 7,000 | 18,600 | 130,200,000 |
11/08/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 3,300 | 24,750,000 |
10/08/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 7,000 | 52,500,000 |
09/08/2016 | 7,600 | 0.20 ▲ | 2.70 | 7,000 | 7,600 | 6,900 | 10,200 | 77,520,000 |
08/08/2016 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,600 | 6,900 | 32,500 | 240,500,000 |
05/08/2016 | 7,200 | -0.40 ▼ | -5.26 | 7,300 | 7,300 | 7,200 | 2,100 | 15,120,000 |
04/08/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,300 | 7,600 | 7,200 | 1,600 | 12,160,000 |
03/08/2016 | 7,500 | -0.80 ▼ | -9.64 | 7,500 | 7,500 | 7,500 | 26,400 | 198,000,000 |
02/08/2016 | 8,300 | 0.50 ▲ | 6.41 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
01/08/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 7,800 | 7,500 | 11,500 | 89,700,000 |
29/07/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
28/07/2016 | 7,900 | 0.30 ▲ | 3.95 | 7,500 | 7,900 | 7,500 | 3,100 | 24,490,000 |
27/07/2016 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,800 | 7,600 | 33,000 | 250,800,000 |
26/07/2016 | 8,000 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,600 | 27,200 | 217,600,000 |
25/07/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 55,500 | 444,000,000 |
22/07/2016 | 8,000 | 0.20 ▲ | 2.56 | 7,600 | 8,000 | 7,600 | 43,900 | 351,200,000 |
21/07/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,600 | 12,100 | 94,380,000 |
20/07/2016 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 7,900 | 7,900 | 6,000 | 47,400,000 |
19/07/2016 | 8,000 | -0.20 ▼ | -2.44 | 7,800 | 8,000 | 7,700 | 58,100 | 464,800,000 |
18/07/2016 | 8,200 | 0.50 ▲ | 6.49 | 7,600 | 8,200 | 7,600 | 19,300 | 158,260,000 |
15/07/2016 | 7,700 | -0.30 ▼ | -3.75 | 8,100 | 8,100 | 7,700 | 200 | 1,540,000 |
14/07/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,400 | 8,400 | 7,700 | 16,100 | 128,800,000 |
13/07/2016 | 8,200 | 0.30 ▲ | 3.80 | 7,800 | 8,200 | 7,800 | 200 | 1,640,000 |
12/07/2016 | 7,900 | -0.30 ▼ | -3.66 | 7,900 | 7,900 | 7,900 | 10,800 | 85,320,000 |
11/07/2016 | 8,200 | -0.30 ▼ | -3.53 | 8,200 | 8,200 | 7,900 | 13,400 | 109,880,000 |
08/07/2016 | 8,500 | 0.30 ▲ | 3.66 | 9,000 | 9,000 | 8,000 | 25,600 | 217,600,000 |
07/07/2016 | 8,200 | 0.60 ▲ | 7.89 | 7,800 | 8,300 | 7,800 | 17,700 | 145,140,000 |
06/07/2016 | 7,600 | -0.60 ▼ | -7.32 | 8,100 | 8,400 | 7,600 | 29,500 | 224,200,000 |
05/07/2016 | 8,200 | -0.30 ▼ | -3.53 | 8,500 | 8,600 | 8,200 | 53,400 | 437,880,000 |
04/07/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 9,200 | 8,500 | 37,900 | 322,150,000 |
01/07/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 5,500 | 46,750,000 |
30/06/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,400 | 37,100 | 322,770,000 |
29/06/2016 | 8,700 | 0.30 ▲ | 3.57 | 8,400 | 8,900 | 8,300 | 226,200 | 1,967,940,000 |
28/06/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 72,200 | 606,480,000 |
27/06/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,000 | 73,100 | 621,350,000 |
24/06/2016 | 8,500 | 0.40 ▲ | 4.94 | 8,100 | 8,500 | 7,400 | 96,400 | 819,400,000 |
23/06/2016 | 8,100 | 0.70 ▲ | 9.46 | 7,400 | 8,100 | 7,400 | 194,900 | 1,578,690,000 |
22/06/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,200 | 104,600 | 774,040,000 |
21/06/2016 | 7,500 | 0.30 ▲ | 4.17 | 7,200 | 7,500 | 7,200 | 32,100 | 240,750,000 |
20/06/2016 | 7,200 | -0.10 ▼ | -1.37 | 7,100 | 7,400 | 7,100 | 22,630 | 162,936,000 |
17/06/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 67,700 | 494,210,000 |
16/06/2016 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,400 | 7,200 | 38,600 | 281,780,000 |
15/06/2016 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,200 | 7,000 | 62,900 | 446,590,000 |
14/06/2016 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,400 | 7,100 | 10,700 | 77,040,000 |
13/06/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,100 | 7,500 | 7,000 | 51,720 | 382,728,000 |
10/06/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 15,200 | 112,480,000 |
09/06/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,200 | 28,400 | 210,160,000 |
08/06/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 7,700 | 56,980,000 |
07/06/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 35,800 | 264,920,000 |
06/06/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,200 | 22,100 | 163,540,000 |
03/06/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 49,500 | 371,250,000 |
02/06/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 26,200 | 196,500,000 |
01/06/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,300 | 7,500 | 7,300 | 59,910 | 449,325,000 |
31/05/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 40,100 | 304,760,000 |
30/05/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 13,400 | 101,840,000 |
27/05/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,400 | 35,700 | 271,320,000 |
26/05/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 30,300 | 227,250,000 |
25/05/2016 | 7,600 | -0.30 ▼ | -3.80 | 7,700 | 7,700 | 7,500 | 19,200 | 145,920,000 |
24/05/2016 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,700 | 18,900 | 149,310,000 |
23/05/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,600 | 7,800 | 7,600 | 107,200 | 836,160,000 |
20/05/2016 | 7,700 | 0.40 ▲ | 5.48 | 7,600 | 7,900 | 7,400 | 34,220 | 263,494,000 |
19/05/2016 | 7,300 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 16,800 | 122,640,000 |
18/05/2016 | 7,400 | -0.20 ▼ | -2.63 | 7,500 | 7,500 | 7,400 | 11,400 | 84,360,000 |
17/05/2016 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,700 | 7,500 | 17,600 | 133,760,000 |
16/05/2016 | 7,800 | -0.20 ▼ | -2.50 | 7,700 | 8,000 | 7,500 | 46,700 | 364,260,000 |
13/05/2016 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,000 | 7,700 | 1,700 | 13,600,000 |
12/05/2016 | 7,800 | -0.40 ▼ | -4.88 | 8,300 | 8,300 | 7,800 | 12,600 | 98,280,000 |
11/05/2016 | 8,200 | 0.40 ▲ | 5.13 | 7,600 | 8,200 | 7,600 | 19,300 | 158,260,000 |
10/05/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 16,100 | 125,580,000 |
09/05/2016 | 7,800 | 0.20 ▲ | 2.63 | 7,500 | 7,800 | 7,500 | 18,700 | 145,860,000 |
06/05/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,700 | 7,600 | 15,500 | 117,800,000 |
05/05/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,500 | 51,500 | 396,550,000 |
04/05/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,800 | 7,600 | 62,800 | 483,560,000 |
29/04/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,900 | 7,700 | 40,300 | 314,340,000 |
28/04/2016 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 22,000 | 169,400,000 |
27/04/2016 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,700 | 7,600 | 35,000 | 266,000,000 |
26/04/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,700 | 26,120 | 203,736,000 |
25/04/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,800 | 7,500 | 42,800 | 329,560,000 |
22/04/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 20,100 | 156,780,000 |
21/04/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,500 | 8,100 | 7,500 | 59,200 | 461,760,000 |
20/04/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,600 | 7,800 | 7,600 | 76,000 | 585,200,000 |
19/04/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 27,200 | 212,160,000 |
15/04/2016 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 8,000 | 7,700 | 76,100 | 593,580,000 |
14/04/2016 | 7,700 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,700 | 23,100 | 177,870,000 |
13/04/2016 | 7,800 | -0.20 ▼ | -2.50 | 8,100 | 8,200 | 7,800 | 34,500 | 269,100,000 |
12/04/2016 | 8,000 | 0.40 ▲ | 5.26 | 7,700 | 8,200 | 7,500 | 175,600 | 1,404,800,000 |
11/04/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,400 | 90,800 | 690,080,000 |
08/04/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,600 | 52,800 | 406,560,000 |
07/04/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,600 | 44,100 | 339,570,000 |
06/04/2016 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 17,300 | 133,210,000 |
05/04/2016 | 7,600 | 0.20 ▲ | 2.70 | 7,300 | 7,600 | 7,300 | 31,410 | 238,716,000 |
04/04/2016 | 7,400 | -0.20 ▼ | -2.63 | 7,400 | 7,700 | 7,400 | 23,800 | 176,120,000 |
01/04/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 34,600 | 262,960,000 |
31/03/2016 | 7,600 | -0.30 ▼ | -3.80 | 7,900 | 8,000 | 7,600 | 26,000 | 197,600,000 |
30/03/2016 | 7,900 | 0.50 ▲ | 6.76 | 7,900 | 8,100 | 7,400 | 186,400 | 1,472,560,000 |
29/03/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 59,500 | 440,300,000 |
28/03/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,200 | 66,700 | 500,250,000 |
25/03/2016 | 7,400 | -0.40 ▼ | -5.13 | 7,500 | 7,600 | 7,400 | 37,000 | 273,800,000 |
24/03/2016 | 7,800 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,400 | 30,800 | 240,240,000 |
23/03/2016 | 7,900 | 0.60 ▲ | 8.22 | 7,500 | 8,000 | 7,500 | 280,200 | 2,213,580,000 |
22/03/2016 | 7,300 | 0.60 ▲ | 8.96 | 6,800 | 7,300 | 6,800 | 114,200 | 833,660,000 |
21/03/2016 | 6,700 | -0.40 ▼ | -5.63 | 6,900 | 6,900 | 6,400 | 40,000 | 268,000,000 |
18/03/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 65,800 | 467,180,000 |
17/03/2016 | 7,100 | 0.20 ▲ | 2.90 | 6,800 | 7,100 | 6,800 | 55,300 | 392,630,000 |
16/03/2016 | 6,900 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,900 | 3,300 | 22,770,000 |
15/03/2016 | 6,900 | -0.20 ▼ | -2.82 | 7,000 | 7,100 | 6,900 | 21,200 | 146,280,000 |
14/03/2016 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,200 | 6,900 | 40,110 | 284,781,000 |
11/03/2016 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 6,900 | 6,900 | 5,100 | 35,190,000 |
10/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 5,800 | 40,600,000 |
09/03/2016 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 9,400 | 65,800,000 |
08/03/2016 | 7,100 | 0.10 ▲ | 1.43 | 6,800 | 7,100 | 6,800 | 2,825 | 20,057,500 |
07/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 8,840 | 61,880,000 |
04/03/2016 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,000 | 7,000 | 34,000 | 238,000,000 |
03/03/2016 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 5,800 | 39,440,000 |
02/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 15,335 | 107,345,000 |
01/03/2016 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,100 | 7,000 | 34,700 | 242,900,000 |
29/02/2016 | 6,800 | -0.20 ▼ | -2.86 | 6,700 | 6,800 | 6,700 | 3,800 | 25,840,000 |
26/02/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
25/02/2016 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,000 | 6,500 | 21,400 | 149,800,000 |
24/02/2016 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 6,900 | 6,800 | 11,200 | 76,160,000 |
23/02/2016 | 7,100 | -0.20 ▼ | -2.74 | 7,000 | 7,300 | 6,900 | 24,600 | 174,660,000 |
22/02/2016 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,300 | 7,100 | 39,100 | 285,430,000 |
19/02/2016 | 7,100 | 0.10 ▲ | 1.43 | 7,200 | 7,300 | 6,900 | 61,500 | 436,650,000 |
18/02/2016 | 7,000 | 0.60 ▲ | 9.38 | 6,800 | 7,000 | 6,800 | 155,900 | 1,091,300,000 |
17/02/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 9,500 | 60,800,000 |
16/02/2016 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,200 | 26,900 | 172,160,000 |
15/02/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,400 | 10,500 | 68,250,000 |
05/02/2016 | 6,600 | 0.60 ▲ | 10.00 | 6,200 | 6,600 | 6,200 | 8,200 | 54,120,000 |
04/02/2016 | 6,000 | -0.30 ▼ | -4.76 | 6,300 | 6,300 | 6,000 | 78,210 | 469,260,000 |
03/02/2016 | 6,300 | 0.20 ▲ | 3.28 | 6,300 | 6,300 | 6,000 | 66,200 | 417,060,000 |
02/02/2016 | 6,100 | -0.20 ▼ | -3.17 | 5,900 | 6,100 | 5,900 | 2,400 | 14,640,000 |
01/02/2016 | 6,300 | -0.20 ▼ | -3.08 | 6,400 | 6,400 | 6,200 | 57,100 | 359,730,000 |
29/01/2016 | 6,500 | 0.30 ▲ | 4.84 | 6,300 | 6,500 | 6,300 | 1,900 | 12,350,000 |
28/01/2016 | 6,200 | -0.40 ▼ | -6.06 | 6,400 | 6,400 | 6,000 | 127,800 | 792,360,000 |
27/01/2016 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,600 | 6,400 | 3,100 | 20,460,000 |
26/01/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 5,700 | 36,480,000 |
25/01/2016 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 6,300 | 7,000 | 44,800,000 |
22/01/2016 | 6,300 | -0.20 ▼ | -3.08 | 6,400 | 6,400 | 6,300 | 2,900 | 18,270,000 |
21/01/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
20/01/2016 | 6,500 | 0.00 ■■ | 0.00 | 5,900 | 6,500 | 5,900 | 9,000 | 58,500,000 |
19/01/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 3,100 | 20,150,000 |
18/01/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,500 | 100 | 650,000 |
15/01/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,300 | 32,200 | 212,520,000 |
14/01/2016 | 6,500 | -0.20 ▼ | -2.99 | 6,500 | 6,500 | 6,500 | 2,000 | 13,000,000 |
13/01/2016 | 6,700 | -0.20 ▼ | -2.90 | 6,800 | 6,800 | 6,700 | 22,400 | 150,080,000 |
12/01/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 1,700 | 11,730,000 |
11/01/2016 | 6,900 | 0.50 ▲ | 7.81 | 6,400 | 6,900 | 6,400 | 10,200 | 70,380,000 |
08/01/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 12,100 | 77,440,000 |
07/01/2016 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,400 | 6,200 | 15,000 | 96,000,000 |
06/01/2016 | 6,500 | -0.20 ▼ | -2.99 | 6,700 | 6,700 | 6,500 | 10,300 | 66,950,000 |
05/01/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 13,900 | 93,130,000 |
04/01/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 16,600 | 111,220,000 |
31/12/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,300 | 17,100 | 114,570,000 |
30/12/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,600 | 2,200 | 14,960,000 |
29/12/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,600 | 3,200 | 21,440,000 |
28/12/2015 | 6,800 | 0.40 ▲ | 6.25 | 6,300 | 7,000 | 6,000 | 38,510 | 261,868,000 |
25/12/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,400 | 4,800 | 30,720,000 |
24/12/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 3,600 | 23,040,000 |
23/12/2015 | 6,400 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,400 | 21,500 | 137,600,000 |
22/12/2015 | 6,500 | -0.30 ▼ | -4.41 | 6,600 | 6,700 | 6,500 | 10,900 | 70,850,000 |
21/12/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,700 | 6,800 | 6,600 | 96,100 | 653,480,000 |
18/12/2015 | 6,900 | 0.30 ▲ | 4.55 | 6,700 | 6,900 | 6,700 | 19,900 | 137,310,000 |
17/12/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,600 | 8,400 | 55,440,000 |
16/12/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,600 | 7,600 | 50,160,000 |
15/12/2015 | 6,700 | -0.30 ▼ | -4.29 | 6,900 | 7,000 | 6,700 | 40,000 | 268,000,000 |
14/12/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 6,800 | 8,020 | 56,140,000 |
11/12/2015 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 22,100 | 154,700,000 |
10/12/2015 | 7,000 | 0.00 ■■ | 0.00 | 6,700 | 7,000 | 6,500 | 68,500 | 479,500,000 |
09/12/2015 | 7,000 | 0.10 ▲ | 1.45 | 6,800 | 7,000 | 6,700 | 36,500 | 255,500,000 |
08/12/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,600 | 41,600 | 287,040,000 |
07/12/2015 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 6,900 | 6,800 | 17,500 | 120,750,000 |
04/12/2015 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 6,700 | 50,000 | 350,000,000 |
03/12/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 23,700 | 163,530,000 |
02/12/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 7,000 | 6,600 | 37,420 | 258,198,000 |
01/12/2015 | 6,800 | 0.20 ▲ | 3.03 | 6,600 | 7,000 | 6,600 | 82,700 | 562,360,000 |
30/11/2015 | 6,600 | -0.30 ▼ | -4.35 | 6,800 | 6,800 | 6,600 | 55,300 | 364,980,000 |
27/11/2015 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,400 | 6,900 | 53,000 | 365,700,000 |
26/11/2015 | 7,100 | -0.10 ▼ | -1.39 | 7,000 | 7,200 | 7,000 | 18,100 | 128,510,000 |
25/11/2015 | 7,200 | -0.20 ▼ | -2.70 | 7,000 | 7,300 | 7,000 | 12,100 | 87,120,000 |
24/11/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,100 | 33,000 | 244,200,000 |
23/11/2015 | 7,400 | 0.40 ▲ | 5.71 | 7,000 | 7,500 | 6,900 | 69,300 | 512,820,000 |
20/11/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 10,500 | 73,500,000 |
19/11/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 6,700 | 21,300 | 149,100,000 |
18/11/2015 | 7,100 | 0.10 ▲ | 1.43 | 6,800 | 7,100 | 6,800 | 25,900 | 183,890,000 |
17/11/2015 | 7,000 | 0.40 ▲ | 6.06 | 6,600 | 7,100 | 6,600 | 69,400 | 485,800,000 |
16/11/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,600 | 6,400 | 35,000 | 231,000,000 |
13/11/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 7,800 | 52,260,000 |
12/11/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 17,000 | 113,900,000 |
11/11/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 4,900 | 32,830,000 |
10/11/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 2,700 | 18,360,000 |
09/11/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,600 | 6,900 | 6,600 | 22,200 | 153,180,000 |
06/11/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,900 | 6,700 | 32,900 | 223,720,000 |
05/11/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,800 | 6,700 | 4,700 | 31,490,000 |
04/11/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,500 | 6,800 | 6,500 | 29,830 | 202,844,000 |
03/11/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 21,500 | 144,050,000 |
02/11/2015 | 6,700 | -0.30 ▼ | -4.29 | 7,100 | 7,100 | 6,500 | 63,800 | 427,460,000 |
30/10/2015 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 31,510 | 220,570,000 |
29/10/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 7,000 | 35,900 | 258,480,000 |
28/10/2015 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,700 | 7,200 | 64,300 | 462,960,000 |
27/10/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 13,200 | 97,680,000 |
26/10/2015 | 7,400 | -0.40 ▼ | -5.13 | 7,800 | 7,900 | 7,400 | 52,930 | 391,682,000 |
23/10/2015 | 7,800 | 0.40 ▲ | 5.41 | 7,300 | 8,000 | 7,300 | 195,200 | 1,522,560,000 |
22/10/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,100 | 55,010 | 407,074,000 |
21/10/2015 | 7,500 | -0.40 ▼ | -5.06 | 7,700 | 7,800 | 7,400 | 77,100 | 578,250,000 |
20/10/2015 | 7,900 | -0.10 ▼ | -1.25 | 7,800 | 7,900 | 7,500 | 89,000 | 703,100,000 |
19/10/2015 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,100 | 7,600 | 141,720 | 1,133,760,000 |
16/10/2015 | 7,700 | 0.30 ▲ | 4.05 | 7,300 | 7,800 | 7,200 | 110,310 | 849,387,000 |
15/10/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,200 | 73,800 | 546,120,000 |
14/10/2015 | 7,400 | 0.40 ▲ | 5.71 | 7,000 | 7,700 | 7,000 | 258,620 | 1,913,788,000 |
13/10/2015 | 7,000 | 0.40 ▲ | 6.06 | 6,500 | 7,100 | 6,500 | 143,240 | 1,002,680,000 |
12/10/2015 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,300 | 84,000 | 554,400,000 |
09/10/2015 | 6,500 | 0.10 ▲ | 1.56 | 6,300 | 6,700 | 6,300 | 101,800 | 661,700,000 |
08/10/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 6,200 | 26,000 | 166,400,000 |
07/10/2015 | 6,300 | -0.20 ▼ | -3.08 | 6,300 | 6,300 | 6,200 | 16,300 | 102,690,000 |
06/10/2015 | 6,500 | 0.40 ▲ | 6.56 | 6,200 | 6,700 | 6,200 | 36,610 | 237,965,000 |
05/10/2015 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 6,000 | 39,410 | 240,401,000 |
02/10/2015 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 6,200 | 5,700 | 132,600 | 782,340,000 |
01/10/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,700 | 29,700 | 169,290,000 |
30/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 17,500 | 101,500,000 |
29/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 7,000 | 40,600,000 |
28/09/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,700 | 35,900 | 208,220,000 |
25/09/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,000 | 5,900 | 31,900 | 191,400,000 |
24/09/2015 | 6,100 | 0.10 ▲ | 1.67 | 5,900 | 6,200 | 5,900 | 42,600 | 259,860,000 |
23/09/2015 | 6,000 | -0.20 ▼ | -3.23 | 5,800 | 6,000 | 5,700 | 49,800 | 298,800,000 |
22/09/2015 | 6,200 | 0.40 ▲ | 6.90 | 5,800 | 6,200 | 5,400 | 401,450 | 2,488,990,000 |
21/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 11,600 | 67,280,000 |
18/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 39,700 | 230,260,000 |
17/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,700 | 13,200 | 76,560,000 |
16/09/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,600 | 49,300 | 285,940,000 |
15/09/2015 | 5,900 | 0.10 ▲ | 1.72 | 6,000 | 6,200 | 5,700 | 62,400 | 368,160,000 |
14/09/2015 | 5,800 | -0.30 ▼ | -4.92 | 6,100 | 6,200 | 5,800 | 115,600 | 670,480,000 |
11/09/2015 | 6,100 | -0.60 ▼ | -8.96 | 6,500 | 6,700 | 6,100 | 37,500 | 228,750,000 |
10/09/2015 | 6,700 | 0.50 ▲ | 8.06 | 6,700 | 6,800 | 6,300 | 84,820 | 568,294,000 |
09/09/2015 | 6,200 | 0.50 ▲ | 8.77 | 5,800 | 6,200 | 5,800 | 148,000 | 917,600,000 |
08/09/2015 | 5,700 | -0.60 ▼ | -9.52 | 5,700 | 5,700 | 5,700 | 59,200 | 337,440,000 |
07/09/2015 | 6,300 | 0.50 ▲ | 8.62 | 6,300 | 6,300 | 6,300 | 100 | 630,000 |
04/09/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 5,100 | 29,580,000 |
03/09/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,700 | 5,800 | 5,600 | 15,600 | 90,480,000 |
01/09/2015 | 6,000 | 0.40 ▲ | 7.14 | 6,100 | 6,100 | 5,600 | 4,000 | 24,000,000 |
31/08/2015 | 5,600 | -0.20 ▼ | -3.45 | 6,000 | 6,000 | 5,600 | 1,400 | 7,840,000 |
28/08/2015 | 5,800 | 0.30 ▲ | 5.45 | 5,600 | 5,800 | 5,500 | 11,100 | 64,380,000 |
27/08/2015 | 5,500 | -0.30 ▼ | -5.17 | 6,000 | 6,000 | 5,400 | 11,700 | 64,350,000 |
26/08/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,800 | 5,800 | 200 | 1,160,000 |
25/08/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,500 | 15,000 | 85,500,000 |
24/08/2015 | 5,800 | -0.60 ▼ | -9.38 | 5,900 | 5,900 | 5,800 | 10,700 | 62,060,000 |
21/08/2015 | 6,400 | -0.70 ▼ | -9.86 | 6,400 | 6,400 | 6,400 | 45,200 | 289,280,000 |
20/08/2015 | 7,100 | 0.60 ▲ | 9.23 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
19/08/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
18/08/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
17/08/2015 | 6,500 | 0.50 ▲ | 8.33 | 6,600 | 6,600 | 6,000 | 500 | 3,250,000 |
14/08/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 3,600 | 23,040,000 |
13/08/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,900 | 6,400 | 38,200 | 244,480,000 |
12/08/2015 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,400 | 9,900 | 63,360,000 |
11/08/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 7,000 | 6,500 | 12,600 | 81,900,000 |
10/08/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,500 | 2,700 | 17,550,000 |
07/08/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 13,300 | 86,450,000 |
06/08/2015 | 6,500 | -0.10 ▼ | -1.52 | 7,000 | 7,000 | 6,500 | 10,600 | 68,900,000 |
05/08/2015 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,500 | 4,400 | 29,040,000 |
04/08/2015 | 6,500 | 0.20 ▲ | 3.17 | 6,900 | 6,900 | 6,300 | 10,200 | 66,300,000 |
03/08/2015 | 6,300 | -0.40 ▼ | -5.97 | 6,200 | 6,300 | 6,200 | 5,000 | 31,500,000 |
31/07/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,300 | 6,700 | 6,300 | 6,900 | 46,230,000 |
30/07/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
29/07/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
28/07/2015 | 6,800 | 0.20 ▲ | 3.03 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
27/07/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,400 | 6,600 | 6,300 | 38,000 | 250,800,000 |
24/07/2015 | 6,700 | 0.10 ▲ | 1.52 | 7,000 | 7,000 | 6,700 | 38,800 | 259,960,000 |
23/07/2015 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,600 | 6,400 | 32,310 | 213,246,000 |
22/07/2015 | 6,400 | -0.20 ▼ | -3.03 | 7,000 | 7,000 | 6,400 | 31,500 | 201,600,000 |
21/07/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,500 | 37,700 | 248,820,000 |
20/07/2015 | 6,700 | -0.40 ▼ | -5.63 | 6,800 | 7,100 | 6,700 | 51,500 | 345,050,000 |
17/07/2015 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,200 | 6,900 | 80,200 | 569,420,000 |
16/07/2015 | 6,900 | -0.50 ▼ | -6.76 | 7,000 | 7,100 | 6,900 | 47,400 | 327,060,000 |
15/07/2015 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,400 | 7,400 | 37,000 | 273,800,000 |
14/07/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 41,000 | 299,300,000 |
13/07/2015 | 7,300 | 0.30 ▲ | 4.29 | 7,600 | 7,600 | 7,300 | 119,700 | 873,810,000 |
10/07/2015 | 7,000 | -0.50 ▼ | -6.67 | 7,400 | 7,400 | 7,000 | 61,110 | 427,770,000 |
09/07/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 63,700 | 477,750,000 |
08/07/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 53,900 | 404,250,000 |
07/07/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 55,900 | 419,250,000 |
06/07/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,200 | 7,500 | 7,200 | 42,500 | 318,750,000 |
03/07/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 16,900 | 126,750,000 |
02/07/2015 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,600 | 7,300 | 83,315 | 624,862,500 |
01/07/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,200 | 7,600 | 7,200 | 114,300 | 868,680,000 |
30/06/2015 | 7,600 | 0.30 ▲ | 4.11 | 7,400 | 7,600 | 7,300 | 91,400 | 694,640,000 |
29/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,000 | 53,720 | 392,156,000 |
26/06/2015 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,600 | 7,200 | 94,900 | 692,770,000 |
25/06/2015 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,100 | 78,109 | 585,817,500 |
24/06/2015 | 7,600 | 0.10 ▲ | 1.33 | 7,700 | 7,700 | 7,100 | 119,500 | 908,200,000 |
23/06/2015 | 7,500 | 0.10 ▲ | 1.35 | 7,600 | 7,600 | 7,300 | 41,120 | 308,400,000 |
22/06/2015 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,000 | 57,800 | 427,720,000 |
19/06/2015 | 7,200 | -0.50 ▼ | -6.49 | 7,400 | 7,700 | 7,100 | 199,960 | 1,439,712,000 |
18/06/2015 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 112,900 | 869,330,000 |
17/06/2015 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,800 | 7,000 | 87,708 | 675,351,600 |
16/06/2015 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,800 | 7,300 | 162,700 | 1,236,520,000 |
15/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,700 | 7,100 | 73,700 | 538,010,000 |
12/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,100 | 7,400 | 7,100 | 92,800 | 677,440,000 |
11/06/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,100 | 92,200 | 673,060,000 |
10/06/2015 | 7,400 | -0.20 ▼ | -2.63 | 7,300 | 7,500 | 7,100 | 64,450 | 476,930,000 |
09/06/2015 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,800 | 7,300 | 52,300 | 397,480,000 |
08/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,300 | 105,100 | 767,230,000 |
05/06/2015 | 7,300 | 0.60 ▲ | 8.96 | 6,700 | 7,300 | 6,600 | 77,660 | 566,918,000 |
04/06/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 7,000 | 6,500 | 105,600 | 707,520,000 |
03/06/2015 | 6,800 | 0.50 ▲ | 7.94 | 6,300 | 6,800 | 6,200 | 214,700 | 1,459,960,000 |
02/06/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,400 | 6,200 | 106,100 | 668,430,000 |
01/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 5,400 | 33,480,000 |
29/05/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,400 | 6,000 | 63,400 | 393,080,000 |
28/05/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,200 | 6,100 | 41,400 | 252,540,000 |
27/05/2015 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,100 | 5,800 | 39,700 | 238,200,000 |
26/05/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,800 | 1,500 | 8,700,000 |
25/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
22/05/2015 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000,000 |
21/05/2015 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 4,500 | 26,550,000 |
20/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 6,500 | 39,000,000 |
19/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 13,800 | 82,800,000 |
18/05/2015 | 6,000 | -0.30 ▼ | -4.76 | 6,000 | 6,000 | 6,000 | 7,700 | 46,200,000 |
15/05/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
14/05/2015 | 6,300 | 0.50 ▲ | 8.62 | 6,100 | 6,300 | 6,100 | 5,000 | 31,500,000 |
13/05/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 3,000 | 17,400,000 |
12/05/2015 | 5,800 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 12,900 | 74,820,000 |
11/05/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
08/05/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,900 | 6,000 | 5,800 | 6,900 | 40,020,000 |
07/05/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,700 | 10,000 | 57,000,000 |
06/05/2015 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 6,900 | 40,020,000 |
05/05/2015 | 6,000 | 0.30 ▲ | 5.26 | 5,500 | 6,000 | 5,500 | 2,500 | 15,000,000 |
04/05/2015 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 25,000 | 142,500,000 |
27/04/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,500 | 6,200 | 5,500 | 25,810 | 152,279,000 |
24/04/2015 | 5,900 | 0.40 ▲ | 7.27 | 6,000 | 6,000 | 5,900 | 290 | 1,711,000 |
23/04/2015 | 5,500 | -0.30 ▼ | -5.17 | 5,800 | 5,800 | 5,500 | 7,100 | 39,050,000 |
22/04/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,500 | 10,200 | 59,160,000 |
21/04/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 2,100 | 11,970,000 |
20/04/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,600 | 20,600 | 119,480,000 |
17/04/2015 | 6,000 | 0.10 ▲ | 1.69 | 5,400 | 6,000 | 5,400 | 7,200 | 43,200,000 |
16/04/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 19,000 | 112,100,000 |
15/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,500 | 5,900 | 5,500 | 5,700 | 33,060,000 |
14/04/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,800 | 5,000 | 29,000,000 |
13/04/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,900 | 200 | 1,180,000 |
10/04/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
09/04/2015 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,800 | 5,800 | 2,100 | 12,180,000 |
08/04/2015 | 5,700 | 0.10 ▲ | 1.79 | 5,800 | 6,000 | 5,600 | 19,300 | 110,010,000 |
07/04/2015 | 5,600 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,600 | 5,600 | 31,360,000 |
06/04/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,500 | 1,100 | 6,160,000 |
03/04/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,300 | 1,600 | 8,800,000 |
02/04/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,300 | 500 | 2,750,000 |
01/04/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
31/03/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 400 | 2,200,000 |
30/03/2015 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,700 | 5,400 | 11,400 | 62,700,000 |
27/03/2015 | 5,400 | -0.20 ▼ | -3.57 | 5,500 | 5,500 | 5,400 | 2,100 | 11,340,000 |
26/03/2015 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,600 | 5,600 | 120 | 672,000 |
25/03/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 5,100 | 28,050,000 |
24/03/2015 | 5,500 | -0.20 ▼ | -3.51 | 5,400 | 5,500 | 5,300 | 5,500 | 30,250,000 |
23/03/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,700 | 900 | 5,130,000 |
20/03/2015 | 5,800 | 0.30 ▲ | 5.45 | 5,600 | 5,800 | 5,600 | 5,800 | 33,640,000 |
19/03/2015 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,700 | 5,300 | 22,300 | 122,650,000 |
18/03/2015 | 5,700 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 12,400 | 70,680,000 |
17/03/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,500 | 5,700 | 5,500 | 3,200 | 18,240,000 |
16/03/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,800 | 5,800 | 5,500 | 4,500 | 26,100,000 |
13/03/2015 | 6,000 | 0.40 ▲ | 7.14 | 6,100 | 6,100 | 6,000 | 350 | 2,100,000 |
12/03/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 8,000 | 44,800,000 |
11/03/2015 | 5,700 | -0.60 ▼ | -9.52 | 5,800 | 5,900 | 5,700 | 60,900 | 347,130,000 |
10/03/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 5,800 | 27,000 | 170,100,000 |
09/03/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,200 | 36,100 | 231,040,000 |
06/03/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 5,800 | 17,000 | 108,800,000 |
05/03/2015 | 6,300 | 0.40 ▲ | 6.78 | 5,900 | 6,400 | 5,800 | 25,000 | 157,500,000 |
04/03/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,700 | 9,300 | 54,870,000 |
03/03/2015 | 5,800 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,500 | 12,200 | 70,760,000 |
02/03/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,600 | 1,800 | 10,440,000 |
27/02/2015 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 5,900 | 5,700 | 7,200 | 42,480,000 |
26/02/2015 | 5,700 | 0.30 ▲ | 5.56 | 5,600 | 5,700 | 5,300 | 16,300 | 92,910,000 |
25/02/2015 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,500 | 5,300 | 2,700 | 14,580,000 |
24/02/2015 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,200 | 500 | 2,600,000 |
13/02/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,700 | 5,700 | 5,400 | 6,200 | 33,480,000 |
12/02/2015 | 5,500 | 0.30 ▲ | 5.77 | 5,300 | 5,500 | 5,300 | 2,200 | 12,100,000 |
11/02/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,400 | 5,400 | 5,200 | 500 | 2,600,000 |
10/02/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 11,950 | 60,945,000 |
09/02/2015 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 5,000 | 2,500 | 12,500,000 |
06/02/2015 | 5,200 | -0.20 ▼ | -3.70 | 5,600 | 5,600 | 5,200 | 1,400 | 7,280,000 |
05/02/2015 | 5,400 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,300 | 1,800 | 9,720,000 |
04/02/2015 | 5,500 | -0.30 ▼ | -5.17 | 5,800 | 6,000 | 5,500 | 1,300 | 7,150,000 |
03/02/2015 | 5,800 | 0.30 ▲ | 5.45 | 5,800 | 5,800 | 5,800 | 100 | 580,000 |
02/02/2015 | 5,500 | 0.20 ▲ | 3.77 | 5,600 | 5,800 | 5,300 | 5,400 | 29,700,000 |
30/01/2015 | 5,300 | -0.20 ▼ | -3.64 | 5,300 | 5,300 | 5,300 | 500 | 2,650,000 |
29/01/2015 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
28/01/2015 | 5,500 | -0.30 ▼ | -5.17 | 5,400 | 5,500 | 5,300 | 2,900 | 15,950,000 |
27/01/2015 | 5,800 | 0.40 ▲ | 7.41 | 5,600 | 5,800 | 5,600 | 200 | 1,160,000 |
26/01/2015 | 5,400 | -0.30 ▼ | -5.26 | 5,500 | 5,500 | 5,300 | 8,400 | 45,360,000 |
23/01/2015 | 5,700 | 0.40 ▲ | 7.55 | 5,200 | 5,700 | 5,200 | 14,000 | 79,800,000 |
22/01/2015 | 5,300 | 0.20 ▲ | 3.92 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
21/01/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 3,100 | 15,810,000 |
20/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 1,200 | 6,240,000 |
19/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 4,700 | 5,300 | 4,700 | 600 | 3,120,000 |
16/01/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 5,800 | 30,160,000 |
15/01/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,200 | 5,200 | 27,040,000 |
14/01/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,100 | 1,700 | 9,010,000 |
13/01/2015 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,100 | 900 | 4,770,000 |
12/01/2015 | 5,100 | -0.20 ▼ | -3.77 | 5,400 | 5,400 | 5,100 | 1,600 | 8,160,000 |
09/01/2015 | 5,300 | 0.30 ▲ | 6.00 | 5,000 | 5,300 | 5,000 | 4,700 | 24,910,000 |
08/01/2015 | 5,000 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,000 | 13,800 | 69,000,000 |
07/01/2015 | 5,100 | -0.20 ▼ | -3.77 | 5,100 | 5,100 | 5,000 | 5,300 | 27,030,000 |
06/01/2015 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,100 | 6,100 | 32,330,000 |
05/01/2015 | 5,100 | -0.20 ▼ | -3.77 | 5,300 | 5,300 | 5,100 | 1,000 | 5,100,000 |
31/12/2014 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,300 | 500 | 2,650,000 |
30/12/2014 | 5,400 | 0.40 ▲ | 8.00 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
29/12/2014 | 5,000 | -0.20 ▼ | -3.85 | 5,600 | 5,600 | 5,000 | 1,300 | 6,500,000 |
26/12/2014 | 5,200 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,200 | 1,200 | 6,240,000 |
25/12/2014 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,300 | 500 | 2,650,000 |
24/12/2014 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 3,500 | 18,900,000 |
23/12/2014 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,600 | 5,400 | 1,300 | 7,150,000 |
22/12/2014 | 5,700 | 0.40 ▲ | 7.55 | 5,300 | 5,700 | 5,300 | 3,200 | 18,240,000 |
19/12/2014 | 5,300 | 0.10 ▲ | 1.92 | 5,100 | 5,300 | 5,100 | 2,300 | 12,190,000 |
18/12/2014 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,200 | 5,200 | 800 | 4,160,000 |
17/12/2014 | 5,300 | -0.40 ▼ | -7.02 | 6,000 | 6,100 | 5,200 | 27,150 | 143,895,000 |
16/12/2014 | 5,700 | -0.60 ▼ | -9.52 | 5,700 | 6,000 | 5,700 | 3,600 | 20,520,000 |
15/12/2014 | 6,300 | 0.40 ▲ | 6.78 | 6,100 | 6,300 | 6,000 | 20,200 | 127,260,000 |
12/12/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
11/12/2014 | 5,900 | -0.10 ▼ | -1.67 | 5,500 | 5,900 | 5,400 | 900 | 5,310,000 |
10/12/2014 | 6,000 | 0.20 ▲ | 3.45 | 6,200 | 6,200 | 5,400 | 5,750 | 34,500,000 |
09/12/2014 | 5,800 | 0.40 ▲ | 7.41 | 5,400 | 5,900 | 5,400 | 14,400 | 83,520,000 |
08/12/2014 | 5,400 | -0.30 ▼ | -5.26 | 5,900 | 5,900 | 5,400 | 9,800 | 52,920,000 |
05/12/2014 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,600 | 8,400 | 47,880,000 |
04/12/2014 | 5,600 | 0.40 ▲ | 7.69 | 5,200 | 5,600 | 5,200 | 1,800 | 10,080,000 |
03/12/2014 | 5,200 | -0.30 ▼ | -5.45 | 5,400 | 5,500 | 5,200 | 10,800 | 56,160,000 |
02/12/2014 | 5,500 | -0.30 ▼ | -5.17 | 6,200 | 6,200 | 5,300 | 10,600 | 58,300,000 |
01/12/2014 | 5,800 | 0.50 ▲ | 9.43 | 5,800 | 5,800 | 5,800 | 141 | 817,800 |
28/11/2014 | 5,300 | 0.20 ▲ | 3.92 | 5,600 | 5,600 | 5,300 | 4,700 | 24,910,000 |
27/11/2014 | 5,100 | -0.50 ▼ | -8.93 | 5,400 | 5,500 | 5,100 | 27,600 | 140,760,000 |
26/11/2014 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,600 | 5,300 | 400 | 2,240,000 |
25/11/2014 | 5,300 | -0.30 ▼ | -5.36 | 5,400 | 5,600 | 5,200 | 16,600 | 87,980,000 |
24/11/2014 | 5,600 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,200 | 6,300 | 35,280,000 |
21/11/2014 | 5,600 | -0.60 ▼ | -9.68 | 6,100 | 6,800 | 5,600 | 95,700 | 535,920,000 |
20/11/2014 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 5,800 | 32,100 | 199,020,000 |
19/11/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,300 | 56,700 | 357,210,000 |
18/11/2014 | 6,300 | 0.50 ▲ | 8.62 | 5,800 | 6,300 | 5,800 | 114,369 | 720,524,700 |
17/11/2014 | 5,800 | 0.50 ▲ | 9.43 | 5,400 | 5,800 | 5,400 | 105,700 | 613,060,000 |
14/11/2014 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,400 | 5,300 | 28,600 | 151,580,000 |
13/11/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 16,000 | 83,200,000 |
12/11/2014 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 4,900 | 15,900 | 82,680,000 |
11/11/2014 | 5,000 | -0.40 ▼ | -7.41 | 5,200 | 5,200 | 4,900 | 38,000 | 190,000,000 |
10/11/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,000 | 5,400 | 4,900 | 49,500 | 267,300,000 |
07/11/2014 | 5,400 | -0.40 ▼ | -6.90 | 5,400 | 5,400 | 5,300 | 35,200 | 190,080,000 |
06/11/2014 | 5,800 | 0.50 ▲ | 9.43 | 5,000 | 5,800 | 4,900 | 53,000 | 307,400,000 |
05/11/2014 | 5,300 | 0.00 ■■ | 0.00 | 4,800 | 5,300 | 4,800 | 12,500 | 66,250,000 |
04/11/2014 | 5,300 | 0.30 ▲ | 6.00 | 5,000 | 5,300 | 4,800 | 11,700 | 62,010,000 |
03/11/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
31/10/2014 | 5,000 | 0.40 ▲ | 8.70 | 4,900 | 5,000 | 4,900 | 28,500 | 142,500,000 |
30/10/2014 | 4,600 | -0.30 ▼ | -6.12 | 4,900 | 4,900 | 4,600 | 19,400 | 89,240,000 |
29/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,800 | 11,200 | 54,880,000 |
28/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
27/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 500 | 2,450,000 |
24/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
23/10/2014 | 4,900 | -0.20 ▼ | -3.92 | 4,800 | 5,000 | 4,700 | 19,800 | 97,020,000 |
22/10/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
21/10/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
20/10/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
17/10/2014 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 1,000 | 5,100,000 |
16/10/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
15/10/2014 | 5,000 | -0.10 ▼ | -1.96 | 4,700 | 5,000 | 4,700 | 700 | 3,500,000 |
14/10/2014 | 5,100 | 0.20 ▲ | 4.08 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
13/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,200 | 4,900 | 1,500 | 7,350,000 |
10/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 22,100 | 108,290,000 |
09/10/2014 | 4,900 | -0.20 ▼ | -3.92 | 4,900 | 5,000 | 4,900 | 16,100 | 78,890,000 |
08/10/2014 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,500 | 5,000 | 530 | 2,703,000 |
07/10/2014 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 6,980 | 34,900,000 |
06/10/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 10 | 50,000 |
03/10/2014 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,900 | 1,980 | 9,900,000 |
02/10/2014 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 9,700 | 47,530,000 |
01/10/2014 | 4,900 | -0.10 ▼ | -2.00 | 4,600 | 4,900 | 4,600 | 4,500 | 22,050,000 |
30/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 4,700 | 5,000 | 4,600 | 2,100 | 10,500,000 |
29/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
26/09/2014 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 5,000 | 2,000 | 10,000,000 |
25/09/2014 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
24/09/2014 | 5,000 | -0.40 ▼ | -7.41 | 4,900 | 5,000 | 4,900 | 2,600 | 13,000,000 |
23/09/2014 | 5,400 | 0.40 ▲ | 8.00 | 5,200 | 5,400 | 5,200 | 6,100 | 32,940,000 |
22/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
19/09/2014 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,000 | 4,600 | 7,000 | 35,000,000 |
18/09/2014 | 5,100 | -0.10 ▼ | -1.92 | 4,700 | 5,100 | 4,700 | 200 | 1,020,000 |
17/09/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 1,300 | 6,760,000 |
16/09/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 0 | 0 |
15/09/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 15,300 | 79,560,000 |
12/09/2014 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 3,700 | 19,240,000 |
11/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 4,200 | 21,000,000 |
10/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 800 | 4,000,000 |
09/09/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 9,500 | 47,500,000 |
08/09/2014 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 1,000 | 5,000,000 |
05/09/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 1,500 | 7,650,000 |
04/09/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 5,300 | 27,030,000 |
03/09/2014 | 5,100 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 3,400 | 17,340,000 |
29/08/2014 | 5,200 | -0.30 ▼ | -5.45 | 5,400 | 5,400 | 5,200 | 5,140 | 26,728,000 |
28/08/2014 | 5,500 | 0.50 ▲ | 10.00 | 5,200 | 5,500 | 5,200 | 200 | 1,100,000 |
27/08/2014 | 5,000 | -0.20 ▼ | -3.85 | 5,000 | 5,000 | 5,000 | 4,000 | 20,000,000 |
26/08/2014 | 5,200 | -0.20 ▼ | -3.70 | 5,000 | 5,200 | 5,000 | 6,600 | 34,320,000 |
25/08/2014 | 5,400 | 0.10 ▲ | 1.89 | 5,000 | 5,400 | 5,000 | 6,500 | 35,100,000 |
22/08/2014 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
21/08/2014 | 5,200 | -0.10 ▼ | -1.89 | 4,900 | 5,200 | 4,900 | 200 | 1,040,000 |
20/08/2014 | 5,300 | 0.30 ▲ | 6.00 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
19/08/2014 | 5,000 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,000 | 1,100 | 5,500,000 |
18/08/2014 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,100 | 5,000 | 2,400 | 12,000,000 |
15/08/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,000 | 4,000 | 20,800,000 |
14/08/2014 | 5,200 | -0.20 ▼ | -3.70 | 5,200 | 5,200 | 5,200 | 1,200 | 6,240,000 |
13/08/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
12/08/2014 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
11/08/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 0 | 0 |
08/08/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 900 | 4,770,000 |
07/08/2014 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,400 | 5,300 | 3,160 | 16,748,000 |
06/08/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,400 | 2,200 | 12,100,000 |
05/08/2014 | 5,500 | -0.50 ▼ | -8.33 | 5,400 | 5,500 | 5,400 | 3,100 | 17,050,000 |
04/08/2014 | 6,000 | 0.50 ▲ | 9.09 | 5,000 | 6,000 | 5,000 | 600 | 3,600,000 |
01/08/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
31/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
30/07/2014 | 5,500 | 0.20 ▲ | 3.77 | 5,500 | 5,500 | 5,500 | 100 | 550,000 |
29/07/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 400 | 2,120,000 |
28/07/2014 | 5,300 | -0.30 ▼ | -5.36 | 5,600 | 5,600 | 5,300 | 5,200 | 27,560,000 |
25/07/2014 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
24/07/2014 | 5,600 | 0.20 ▲ | 3.70 | 5,600 | 5,600 | 5,600 | 100 | 560,000 |
23/07/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
22/07/2014 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,400 | 5,000 | 3,100 | 16,740,000 |
21/07/2014 | 5,200 | -0.30 ▼ | -5.45 | 5,500 | 5,500 | 5,200 | 13,500 | 70,200,000 |
18/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
17/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 13,500 | 74,250,000 |
16/07/2014 | 5,500 | -0.40 ▼ | -6.78 | 5,600 | 5,600 | 5,500 | 5,100 | 28,050,000 |
15/07/2014 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
14/07/2014 | 5,900 | 0.40 ▲ | 7.27 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
11/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 100 | 550,000 |
10/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
09/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,100 | 5,500 | 5,100 | 200 | 1,100,000 |
08/07/2014 | 5,500 | 0.40 ▲ | 7.84 | 5,500 | 5,500 | 5,500 | 200 | 1,100,000 |
07/07/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,100 | 700 | 3,570,000 |
04/07/2014 | 5,100 | -0.40 ▼ | -7.27 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
03/07/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
02/07/2014 | 5,500 | 0.20 ▲ | 3.77 | 5,400 | 5,500 | 5,400 | 200 | 1,100,000 |
01/07/2014 | 5,300 | -0.50 ▼ | -8.62 | 5,600 | 5,600 | 5,300 | 1,600 | 8,480,000 |
30/06/2014 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
27/06/2014 | 5,800 | 0.50 ▲ | 9.43 | 5,300 | 5,800 | 5,300 | 1,800 | 10,440,000 |
26/06/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,200 | 8,600 | 45,580,000 |
25/06/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,100 | 2,600 | 13,780,000 |
24/06/2014 | 5,300 | 0.40 ▲ | 8.16 | 4,900 | 5,300 | 4,900 | 4,140 | 21,942,000 |
23/06/2014 | 4,900 | -0.50 ▼ | -9.26 | 5,000 | 5,200 | 4,900 | 1,300 | 6,370,000 |
20/06/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
19/06/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
18/06/2014 | 5,400 | -0.10 ▼ | -1.82 | 5,000 | 5,400 | 5,000 | 200 | 1,080,000 |
17/06/2014 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,500 | 500 | 2,750,000 |
16/06/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
13/06/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,400 | 300 | 1,620,000 |
12/06/2014 | 5,400 | 0.30 ▲ | 5.88 | 5,400 | 5,400 | 5,000 | 300 | 1,620,000 |
11/06/2014 | 5,100 | -0.30 ▼ | -5.56 | 5,700 | 5,700 | 4,900 | 2,900 | 14,790,000 |
10/06/2014 | 5,400 | 0.20 ▲ | 3.85 | 5,600 | 5,600 | 5,100 | 300 | 1,620,000 |
09/06/2014 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,500 | 5,000 | 10,300 | 53,560,000 |
06/06/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,100 | 800 | 4,080,000 |
05/06/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 500 | 2,550,000 |
04/06/2014 | 5,100 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 28,900 | 147,390,000 |
03/06/2014 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 3,300 | 16,830,000 |
02/06/2014 | 5,200 | -0.20 ▼ | -3.70 | 5,200 | 5,200 | 5,200 | 100 | 520,000 |
30/05/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
29/05/2014 | 5,400 | -0.10 ▼ | -1.82 | 5,700 | 5,700 | 5,200 | 8,700 | 46,980,000 |
28/05/2014 | 5,500 | -0.20 ▼ | -3.51 | 5,400 | 5,600 | 5,300 | 10,400 | 57,200,000 |
27/05/2014 | 5,700 | 0.10 ▲ | 1.79 | 5,200 | 5,700 | 5,100 | 2,900 | 16,530,000 |
26/05/2014 | 5,600 | 0.10 ▲ | 1.82 | 5,200 | 5,600 | 5,200 | 1,600 | 8,960,000 |
23/05/2014 | 5,500 | 0.30 ▲ | 5.77 | 5,700 | 5,700 | 5,100 | 14,000 | 77,000,000 |
22/05/2014 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,500 | 5,200 | 7,460 | 38,792,000 |
21/05/2014 | 5,400 | -0.40 ▼ | -6.90 | 6,000 | 6,000 | 5,300 | 27,200 | 146,880,000 |
20/05/2014 | 5,800 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,400 | 2,600 | 15,080,000 |
19/05/2014 | 5,900 | 0.20 ▲ | 3.51 | 5,900 | 5,900 | 5,900 | 200 | 1,180,000 |
16/05/2014 | 5,700 | 0.20 ▲ | 3.64 | 5,200 | 5,700 | 5,200 | 1,500 | 8,550,000 |
15/05/2014 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
14/05/2014 | 5,500 | 0.10 ▲ | 1.85 | 5,600 | 5,600 | 5,200 | 300 | 1,650,000 |
13/05/2014 | 5,400 | 0.00 ■■ | 0.00 | 5,000 | 5,400 | 4,900 | 13,700 | 73,980,000 |
12/05/2014 | 5,400 | -0.60 ▼ | -10.00 | 5,400 | 6,000 | 5,400 | 3,400 | 18,360,000 |
09/05/2014 | 6,000 | 0.20 ▲ | 3.45 | 5,300 | 6,000 | 5,300 | 3,100 | 18,600,000 |
08/05/2014 | 5,800 | -0.60 ▼ | -9.38 | 5,800 | 6,000 | 5,800 | 1,700 | 9,860,000 |
07/05/2014 | 6,400 | 0.40 ▲ | 6.67 | 6,400 | 6,400 | 6,400 | 100 | 640,000 |
06/05/2014 | 6,000 | -0.20 ▼ | -3.23 | 6,000 | 6,000 | 6,000 | 200 | 1,200,000 |
05/05/2014 | 6,200 | 0.20 ▲ | 3.33 | 6,600 | 6,600 | 5,800 | 10,200 | 63,240,000 |
29/04/2014 | 6,000 | -0.20 ▼ | -3.23 | 5,800 | 6,000 | 5,700 | 2,200 | 13,200,000 |
28/04/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 3,100 | 19,220,000 |
25/04/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,000 | 15,100 | 93,620,000 |
24/04/2014 | 6,100 | -0.10 ▼ | -1.61 | 5,900 | 6,100 | 5,900 | 5,100 | 31,110,000 |
23/04/2014 | 6,200 | 0.20 ▲ | 3.33 | 5,600 | 6,400 | 5,600 | 3,300 | 20,460,000 |
22/04/2014 | 6,000 | 0.40 ▲ | 7.14 | 5,500 | 6,000 | 5,500 | 4,200 | 25,200,000 |
21/04/2014 | 5,600 | -0.10 ▼ | -1.75 | 6,100 | 6,100 | 5,600 | 2,100 | 11,760,000 |
18/04/2014 | 5,700 | -0.30 ▼ | -5.00 | 5,700 | 5,700 | 5,700 | 2,000 | 11,400,000 |
17/04/2014 | 6,000 | 0.20 ▲ | 3.45 | 6,100 | 6,100 | 5,700 | 13,800 | 82,800,000 |
16/04/2014 | 5,800 | -0.20 ▼ | -3.33 | 5,800 | 5,800 | 5,500 | 7,600 | 44,080,000 |
15/04/2014 | 6,000 | -0.30 ▼ | -4.76 | 6,200 | 6,200 | 5,700 | 17,900 | 107,400,000 |
14/04/2014 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,100 | 11,500 | 72,450,000 |
11/04/2014 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,000 | 31,300 | 197,190,000 |
10/04/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 15,100 | 93,620,000 |
08/04/2014 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 26,750 | 165,850,000 |
07/04/2014 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,000 | 22,100 | 137,020,000 |
04/04/2014 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,900 | 22,100 | 134,810,000 |
03/04/2014 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,700 | 25,900 | 155,400,000 |
02/04/2014 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 5,400 | 30,780,000 |
01/04/2014 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,500 | 5,200 | 29,640,000 |
31/03/2014 | 5,800 | -0.10 ▼ | -1.69 | 6,000 | 6,100 | 5,700 | 54,330 | 315,114,000 |
28/03/2014 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 8,000 | 47,200,000 |
27/03/2014 | 6,000 | -0.10 ▼ | -1.64 | 5,600 | 6,000 | 5,600 | 3,700 | 22,200,000 |
26/03/2014 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,200 | 6,000 | 8,900 | 54,290,000 |
25/03/2014 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 14,400 | 90,720,000 |
24/03/2014 | 6,400 | 0.50 ▲ | 8.47 | 6,000 | 6,400 | 6,000 | 161,300 | 1,032,320,000 |
21/03/2014 | 5,900 | 0.30 ▲ | 5.36 | 6,100 | 6,100 | 5,700 | 12,200 | 71,980,000 |
20/03/2014 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,200 | 41,745 | 262,993,500 |
19/03/2014 | 6,400 | 0.10 ▲ | 1.59 | 5,900 | 6,400 | 5,900 | 42,500 | 272,000,000 |
18/03/2014 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,300 | 6,000 | 15,400 | 97,020,000 |
17/03/2014 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,300 | 5,900 | 51,055 | 316,541,000 |
14/03/2014 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,900 | 25,210 | 151,260,000 |
13/03/2014 | 6,100 | 0.50 ▲ | 8.93 | 6,100 | 6,100 | 5,900 | 52,790 | 322,019,000 |
12/03/2014 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,100 | 7,200 | 40,320,000 |
11/03/2014 | 5,600 | 0.30 ▲ | 5.66 | 4,800 | 5,600 | 4,800 | 6,400 | 35,840,000 |
10/03/2014 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 0 | 0 |
07/03/2014 | 5,300 | 0.30 ▲ | 6.00 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
06/03/2014 | 5,000 | 0.00 ■■ | 0.00 | 4,600 | 5,000 | 4,600 | 6,600 | 33,000,000 |
05/03/2014 | 5,000 | 0.00 ■■ | 0.00 | 4,500 | 5,000 | 4,500 | 200 | 1,000,000 |
04/03/2014 | 5,000 | -0.20 ▼ | -3.85 | 4,700 | 5,000 | 4,700 | 19,600 | 98,000,000 |
03/03/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 0 | 0 |
28/02/2014 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 0 | 0 |
27/02/2014 | 5,200 | 0.30 ▲ | 6.12 | 5,000 | 5,200 | 5,000 | 1,400 | 7,280,000 |
26/02/2014 | 4,900 | 0.30 ▲ | 6.52 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
25/02/2014 | 4,600 | -0.30 ▼ | -6.12 | 4,600 | 4,600 | 4,500 | 16,900 | 77,740,000 |
24/02/2014 | 4,900 | 0.30 ▲ | 6.52 | 4,300 | 4,900 | 4,300 | 27,600 | 135,240,000 |
21/02/2014 | 4,600 | -0.20 ▼ | -4.17 | 4,800 | 4,800 | 4,600 | 1,200 | 5,520,000 |
20/02/2014 | 4,800 | 0.40 ▲ | 9.09 | 4,800 | 4,800 | 4,500 | 18,200 | 87,360,000 |
19/02/2014 | 4,400 | 0.40 ▲ | 10.00 | 4,200 | 4,400 | 4,200 | 10,000 | 44,000,000 |
18/02/2014 | 4,000 | -0.20 ▼ | -4.76 | 3,800 | 4,000 | 3,800 | 2,200 | 8,800,000 |
17/02/2014 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
14/02/2014 | 4,200 | -0.30 ▼ | -6.67 | 4,200 | 4,200 | 4,200 | 38,930 | 163,506,000 |
13/02/2014 | 4,500 | 0.00 ■■ | 0.00 | 4,100 | 4,500 | 4,100 | 43,410 | 195,345,000 |
12/02/2014 | 4,500 | 0.30 ▲ | 7.14 | 3,900 | 4,500 | 3,900 | 700 | 3,150,000 |
11/02/2014 | 4,200 | 0.00 ■■ | 0.00 | 3,900 | 4,200 | 3,900 | 1,500 | 6,300,000 |
10/02/2014 | 4,200 | 0.10 ▲ | 2.44 | 3,800 | 4,200 | 3,800 | 600 | 2,520,000 |
07/02/2014 | 4,100 | 0.30 ▲ | 7.89 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
06/02/2014 | 3,800 | -0.40 ▼ | -9.52 | 3,800 | 3,800 | 3,800 | 10,000 | 38,000,000 |
27/01/2014 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
24/01/2014 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 1,100 | 4,620,000 |
23/01/2014 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
22/01/2014 | 4,100 | -0.10 ▼ | -2.38 | 3,800 | 4,100 | 3,800 | 200 | 820,000 |
21/01/2014 | 4,200 | -0.10 ▼ | -2.33 | 4,000 | 4,200 | 3,900 | 1,600 | 6,720,000 |
20/01/2014 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,300 | 4,300 | 5,000 | 21,500,000 |
17/01/2014 | 4,400 | 0.00 ■■ | 0.00 | 4,000 | 4,400 | 4,000 | 1,100 | 4,840,000 |
16/01/2014 | 4,400 | 0.00 ■■ | 0.00 | 4,000 | 4,400 | 4,000 | 200 | 880,000 |
15/01/2014 | 4,400 | 0.10 ▲ | 2.33 | 4,100 | 4,400 | 3,900 | 2,300 | 10,120,000 |
14/01/2014 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
13/01/2014 | 4,300 | 0.00 ■■ | 0.00 | 3,900 | 4,300 | 3,900 | 10,400 | 44,720,000 |
10/01/2014 | 4,300 | 0.30 ▲ | 7.50 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
09/01/2014 | 4,000 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,700 | 700 | 2,800,000 |
08/01/2014 | 4,000 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 2,115 | 8,460,000 |
07/01/2014 | 4,000 | 0.20 ▲ | 5.26 | 3,800 | 4,000 | 3,800 | 1,600 | 6,400,000 |
06/01/2014 | 3,800 | 0.00 ■■ | 0.00 | 3,700 | 3,800 | 3,700 | 2,500 | 9,500,000 |
03/01/2014 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 5,200 | 19,760,000 |
02/01/2014 | 3,800 | -0.20 ▼ | -5.00 | 3,600 | 3,800 | 3,600 | 11,600 | 44,080,000 |
31/12/2013 | 4,000 | 0.20 ▲ | 5.26 | 3,700 | 4,000 | 3,700 | 19,000 | 76,000,000 |
30/12/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,600 | 3,800 | 3,600 | 5,100 | 19,380,000 |
27/12/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
26/12/2013 | 3,800 | 0.20 ▲ | 5.56 | 3,800 | 3,800 | 3,800 | 1,900 | 7,220,000 |
25/12/2013 | 3,600 | -0.30 ▼ | -7.69 | 3,600 | 3,600 | 3,600 | 2,800 | 10,080,000 |
24/12/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
23/12/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
20/12/2013 | 3,900 | 0.30 ▲ | 8.33 | 3,700 | 3,900 | 3,700 | 7,100 | 27,690,000 |
19/12/2013 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,900 | 3,600 | 21,800 | 78,480,000 |
18/12/2013 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 4,900 | 18,130,000 |
17/12/2013 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 300 | 1,110,000 |
16/12/2013 | 3,700 | -0.10 ▼ | -2.63 | 3,600 | 3,700 | 3,600 | 200 | 740,000 |
13/12/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
12/12/2013 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,800 | 3,800 | 100 | 380,000 |
11/12/2013 | 3,700 | 0.10 ▲ | 2.78 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
10/12/2013 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,600 | 3,600 | 2,700 | 9,720,000 |
09/12/2013 | 3,800 | 0.30 ▲ | 8.57 | 3,800 | 3,800 | 3,800 | 200 | 760,000 |
06/12/2013 | 3,500 | -0.20 ▼ | -5.41 | 3,600 | 3,800 | 3,500 | 5,500 | 19,250,000 |
05/12/2013 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 300 | 1,110,000 |
04/12/2013 | 3,700 | 0.20 ▲ | 5.71 | 3,600 | 3,700 | 3,600 | 800 | 2,960,000 |
03/12/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
02/12/2013 | 3,500 | -0.20 ▼ | -5.41 | 3,500 | 3,500 | 3,500 | 200 | 700,000 |
29/11/2013 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
28/11/2013 | 3,700 | 0.20 ▲ | 5.71 | 3,500 | 3,700 | 3,500 | 3,500 | 12,950,000 |
27/11/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,400 | 4,420 | 15,470,000 |
26/11/2013 | 3,500 | 0.20 ▲ | 6.06 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
25/11/2013 | 3,300 | -0.30 ▼ | -8.33 | 3,300 | 3,300 | 3,300 | 700 | 2,310,000 |
22/11/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,300 | 3,600 | 3,300 | 19,900 | 71,640,000 |
21/11/2013 | 3,600 | 0.20 ▲ | 5.88 | 3,500 | 3,700 | 3,500 | 8,700 | 31,320,000 |
20/11/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
19/11/2013 | 3,400 | 0.30 ▲ | 9.68 | 3,000 | 3,400 | 3,000 | 22,500 | 76,500,000 |
18/11/2013 | 3,100 | -0.20 ▼ | -6.06 | 3,000 | 3,200 | 3,000 | 16,100 | 49,910,000 |
15/11/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
14/11/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
13/11/2013 | 3,300 | -0.30 ▼ | -8.33 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
12/11/2013 | 3,600 | 0.10 ▲ | 2.86 | 3,600 | 3,600 | 3,600 | 5,400 | 19,440,000 |
11/11/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500,000 |
08/11/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,500 | 4,800 | 16,800,000 |
07/11/2013 | 3,400 | 0.10 ▲ | 3.03 | 3,600 | 3,600 | 3,400 | 400 | 1,360,000 |
06/11/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
05/11/2013 | 3,300 | -0.20 ▼ | -5.71 | 3,300 | 3,300 | 3,300 | 3,000 | 9,900,000 |
04/11/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
01/11/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
31/10/2013 | 3,500 | 0.20 ▲ | 6.06 | 3,300 | 3,600 | 3,300 | 300 | 1,050,000 |
30/10/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
29/10/2013 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
28/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
25/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,400 | 7,300 | 24,820,000 |
24/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 2,500 | 8,500,000 |
23/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
22/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
21/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
18/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,200 | 99,000 | 336,600,000 |
17/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
16/10/2013 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
15/10/2013 | 3,600 | 0.30 ▲ | 9.09 | 3,200 | 3,600 | 3,200 | 200 | 720,000 |
14/10/2013 | 3,300 | 0.20 ▲ | 6.45 | 3,400 | 3,400 | 3,300 | 2,100 | 6,930,000 |
11/10/2013 | 3,100 | -0.30 ▼ | -8.82 | 3,100 | 3,100 | 3,100 | 100 | 310,000 |
10/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 5,000 | 17,000,000 |
09/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 5,700 | 19,380,000 |
08/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 5,700 | 19,380,000 |
07/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
04/10/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 2,000 | 6,800,000 |
03/10/2013 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,400 | 6,600 | 22,440,000 |
02/10/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
01/10/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
30/09/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 200 | 720,000 |
27/09/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,300 | 19,100 | 68,760,000 |
26/09/2013 | 3,600 | -0.30 ▼ | -7.69 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
25/09/2013 | 3,900 | 0.10 ▲ | 2.63 | 3,500 | 3,900 | 3,500 | 200 | 780,000 |
24/09/2013 | 3,800 | 0.30 ▲ | 8.57 | 3,800 | 3,800 | 3,800 | 8,000 | 30,400,000 |
23/09/2013 | 3,500 | 0.20 ▲ | 6.06 | 3,500 | 3,500 | 3,500 | 2,500 | 8,750,000 |
20/09/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 1,500 | 4,950,000 |
19/09/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 1,500 | 4,950,000 |
18/09/2013 | 3,300 | 0.10 ▲ | 3.12 | 3,300 | 3,300 | 3,300 | 600 | 1,980,000 |
17/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 1,400 | 4,480,000 |
16/09/2013 | 3,200 | -0.10 ▼ | -3.03 | 3,200 | 3,200 | 3,200 | 100 | 320,000 |
13/09/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
12/09/2013 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 1,000 | 3,300,000 |
11/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 8,800 | 28,160,000 |
10/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 18,900 | 60,480,000 |
09/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
06/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
05/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 5,500 | 17,600,000 |
04/09/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 4,000 | 12,800,000 |
03/09/2013 | 3,200 | -0.10 ▼ | -3.03 | 3,200 | 3,200 | 3,200 | 6,200 | 19,840,000 |
30/08/2013 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 6,100 | 20,130,000 |
29/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 16,900 | 54,080,000 |
28/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,100 | 5,100 | 16,320,000 |
27/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 2,000 | 6,400,000 |
26/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
23/08/2013 | 3,200 | -0.20 ▼ | -5.88 | 3,200 | 3,200 | 3,200 | 3,400 | 10,880,000 |
22/08/2013 | 3,400 | 0.20 ▲ | 6.25 | 3,200 | 3,400 | 3,200 | 6,100 | 20,740,000 |
21/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
20/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 2,000 | 6,400,000 |
19/08/2013 | 3,200 | -0.10 ▼ | -3.03 | 3,200 | 3,200 | 3,200 | 5,700 | 18,240,000 |
16/08/2013 | 3,300 | -0.20 ▼ | -5.71 | 3,200 | 3,300 | 3,200 | 5,900 | 19,470,000 |
15/08/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
14/08/2013 | 3,500 | 0.30 ▲ | 9.38 | 3,200 | 3,500 | 3,200 | 200 | 700,000 |
13/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 14,600 | 46,720,000 |
12/08/2013 | 3,200 | -0.20 ▼ | -5.88 | 3,200 | 3,200 | 3,200 | 3,600 | 11,520,000 |
09/08/2013 | 3,400 | -0.10 ▼ | -2.86 | 3,300 | 3,400 | 3,200 | 1,200 | 4,080,000 |
08/08/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
07/08/2013 | 3,500 | 0.20 ▲ | 6.06 | 3,000 | 3,500 | 3,000 | 200 | 700,000 |
06/08/2013 | 3,300 | 0.10 ▲ | 3.12 | 2,900 | 3,300 | 2,900 | 400 | 1,320,000 |
05/08/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 3,900 | 12,480,000 |
02/08/2013 | 3,200 | -0.20 ▼ | -5.88 | 3,200 | 3,200 | 3,200 | 400 | 1,280,000 |
01/08/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
31/07/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
30/07/2013 | 3,400 | 0.20 ▲ | 6.25 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
29/07/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 10,200 | 32,640,000 |
26/07/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 3,800 | 12,160,000 |
25/07/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 55,000 | 176,000,000 |
24/07/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 17,000 | 54,400,000 |
23/07/2013 | 3,200 | -0.20 ▼ | -5.88 | 3,200 | 3,200 | 3,200 | 5,400 | 17,280,000 |
22/07/2013 | 3,400 | 0.20 ▲ | 6.25 | 3,200 | 3,400 | 3,200 | 5,100 | 17,340,000 |
19/07/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 15,700 | 50,240,000 |
18/07/2013 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 15,400 | 49,280,000 |
17/07/2013 | 3,300 | -0.20 ▼ | -5.71 | 3,300 | 3,300 | 3,300 | 16,000 | 52,800,000 |
16/07/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
15/07/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
12/07/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,300 | 3,500 | 3,300 | 5,400 | 18,900,000 |
11/07/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,300 | 3,500 | 3,300 | 12,100 | 42,350,000 |
10/07/2013 | 3,400 | -0.10 ▼ | -2.86 | 3,300 | 3,400 | 3,200 | 8,100 | 27,540,000 |
09/07/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,100 | 3,500 | 3,100 | 200 | 700,000 |
08/07/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 3,800 | 12,920,000 |
05/07/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,200 | 600 | 2,040,000 |
04/07/2013 | 3,400 | 0.30 ▲ | 9.68 | 3,100 | 3,400 | 3,100 | 300 | 1,020,000 |
03/07/2013 | 3,100 | -0.30 ▼ | -8.82 | 3,200 | 3,200 | 3,100 | 2,200 | 6,820,000 |
02/07/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,200 | 3,600 | 3,200 | 2,800 | 9,520,000 |
01/07/2013 | 3,400 | -0.60 ▼ | -15.00 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
28/06/2013 | 4,000 | 0.30 ▲ | 8.11 | 3,400 | 4,000 | 3,400 | 23,500 | 94,000,000 |
27/06/2013 | 3,700 | 0.30 ▲ | 8.82 | 3,200 | 3,700 | 3,200 | 5,300 | 19,610,000 |
26/06/2013 | 3,400 | -0.30 ▼ | -8.11 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
25/06/2013 | 3,700 | -0.10 ▼ | -2.63 | 3,500 | 3,700 | 3,500 | 6,000 | 22,200,000 |
24/06/2013 | 3,800 | 0.30 ▲ | 8.57 | 3,500 | 3,800 | 3,300 | 11,700 | 44,460,000 |
21/06/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
20/06/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 500 | 1,700,000 |
19/06/2013 | 3,400 | 0.20 ▲ | 6.25 | 3,400 | 3,400 | 3,300 | 1,000 | 3,400,000 |
18/06/2013 | 3,200 | 0.10 ▲ | 3.23 | 3,300 | 3,300 | 3,200 | 3,500 | 11,200,000 |
17/06/2013 | 3,100 | -0.20 ▼ | -6.06 | 3,300 | 3,300 | 3,100 | 12,600 | 39,060,000 |
14/06/2013 | 3,300 | 0.10 ▲ | 3.12 | 3,000 | 3,400 | 3,000 | 300 | 990,000 |
13/06/2013 | 3,200 | 0.20 ▲ | 6.67 | 3,000 | 3,200 | 3,000 | 200 | 640,000 |
12/06/2013 | 3,000 | -0.10 ▼ | -3.23 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000,000 |
11/06/2013 | 3,100 | -0.20 ▼ | -6.06 | 3,100 | 3,400 | 3,100 | 8,900 | 27,590,000 |
10/06/2013 | 3,300 | 0.10 ▲ | 3.12 | 3,100 | 3,300 | 3,100 | 8,100 | 26,730,000 |
07/06/2013 | 3,200 | 0.10 ▲ | 3.23 | 3,000 | 3,300 | 3,000 | 4,300 | 13,760,000 |
06/06/2013 | 3,100 | -0.10 ▼ | -3.12 | 3,100 | 3,100 | 3,100 | 3,000 | 9,300,000 |
05/06/2013 | 3,200 | 0.10 ▲ | 3.23 | 3,000 | 3,200 | 3,000 | 200 | 640,000 |
04/06/2013 | 3,100 | 0.00 ■■ | 0.00 | 3,000 | 3,100 | 3,000 | 3,700 | 11,470,000 |
03/06/2013 | 3,100 | -0.20 ▼ | -6.06 | 3,100 | 3,300 | 3,100 | 3,700 | 11,470,000 |
31/05/2013 | 3,300 | -0.40 ▼ | -10.81 | 3,300 | 3,300 | 3,100 | 3,600 | 11,880,000 |
30/05/2013 | 3,700 | 0.30 ▲ | 8.82 | 3,200 | 3,700 | 3,200 | 4,900 | 18,130,000 |
29/05/2013 | 3,400 | -0.20 ▼ | -5.56 | 3,500 | 3,900 | 3,400 | 4,500 | 15,300,000 |
28/05/2013 | 3,600 | 0.30 ▲ | 9.09 | 3,100 | 3,600 | 3,000 | 6,500 | 23,400,000 |
27/05/2013 | 3,300 | -0.10 ▼ | -2.94 | 3,200 | 3,300 | 3,200 | 1,200 | 3,960,000 |
24/05/2013 | 3,400 | -0.10 ▼ | -2.86 | 3,300 | 3,400 | 3,200 | 5,400 | 18,360,000 |
23/05/2013 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
22/05/2013 | 3,500 | 0.20 ▲ | 6.06 | 3,000 | 3,500 | 3,000 | 200 | 700,000 |
21/05/2013 | 3,300 | 0.30 ▲ | 10.00 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
20/05/2013 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
17/05/2013 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
16/05/2013 | 3,000 | 0.10 ▲ | 3.45 | 3,000 | 3,000 | 3,000 | 100 | 300,000 |
15/05/2013 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 2,900 | 2,700 | 3,000 | 8,700,000 |
14/05/2013 | 3,000 | -0.30 ▼ | -9.09 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000,000 |
13/05/2013 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
10/05/2013 | 3,300 | 0.30 ▲ | 10.00 | 3,000 | 3,300 | 2,900 | 2,500 | 8,250,000 |
09/05/2013 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,900 | 6,400 | 19,200,000 |
08/05/2013 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
07/05/2013 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 300 | 900,000 |
06/05/2013 | 3,000 | -0.10 ▼ | -3.23 | 3,000 | 3,000 | 3,000 | 2,900 | 8,700,000 |
03/05/2013 | 3,100 | -0.10 ▼ | -3.12 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100,000 |
02/05/2013 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
26/04/2013 | 3,200 | -0.10 ▼ | -3.03 | 3,100 | 3,200 | 3,100 | 200 | 640,000 |
25/04/2013 | 3,300 | 0.20 ▲ | 6.45 | 3,100 | 3,300 | 3,100 | 1,100 | 3,630,000 |
24/04/2013 | 3,100 | -0.20 ▼ | -6.06 | 3,000 | 3,600 | 3,000 | 300 | 930,000 |
23/04/2013 | 3,300 | -0.30 ▼ | -8.33 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
22/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
18/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
17/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
16/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
15/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,300 | 3,600 | 3,300 | 2,200 | 7,920,000 |
12/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
11/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
10/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
09/04/2013 | 3,600 | 0.20 ▲ | 5.88 | 3,100 | 3,600 | 3,100 | 200 | 720,000 |
08/04/2013 | 3,400 | 0.10 ▲ | 3.03 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
05/04/2013 | 3,300 | -0.30 ▼ | -8.33 | 3,400 | 3,600 | 3,300 | 13,500 | 44,550,000 |
04/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,300 | 1,600 | 5,760,000 |
03/04/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
02/04/2013 | 3,600 | -0.40 ▼ | -10.00 | 3,600 | 3,600 | 3,600 | 13,900 | 50,040,000 |
01/04/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
29/03/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
28/03/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
27/03/2013 | 4,000 | 0.30 ▲ | 8.11 | 3,500 | 4,000 | 3,500 | 800 | 3,200,000 |
26/03/2013 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
25/03/2013 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 400 | 1,480,000 |
22/03/2013 | 3,600 | -0.20 ▼ | -5.26 | 3,500 | 3,600 | 3,500 | 200 | 720,000 |
21/03/2013 | 3,800 | -0.20 ▼ | -5.00 | 3,700 | 3,800 | 3,600 | 3,500 | 13,300,000 |
20/03/2013 | 4,000 | 0.30 ▲ | 8.11 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
19/03/2013 | 3,700 | -0.30 ▼ | -7.50 | 3,700 | 3,700 | 3,700 | 2,000 | 7,400,000 |
18/03/2013 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 0 | 0 |
15/03/2013 | 4,100 | 0.20 ▲ | 5.13 | 3,600 | 4,100 | 3,600 | 2,200 | 9,020,000 |
14/03/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
13/03/2013 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
12/03/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
11/03/2013 | 4,000 | 0.10 ▲ | 2.56 | 3,600 | 4,000 | 3,600 | 200 | 800,000 |
08/03/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
07/03/2013 | 3,900 | 0.30 ▲ | 8.33 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
06/03/2013 | 3,600 | -0.20 ▼ | -5.26 | 4,000 | 4,000 | 3,500 | 1,700 | 6,120,000 |
05/03/2013 | 3,800 | 0.30 ▲ | 8.57 | 3,500 | 3,800 | 3,200 | 11,200 | 42,560,000 |
04/03/2013 | 3,500 | -0.20 ▼ | -5.41 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
01/03/2013 | 3,700 | -0.20 ▼ | -5.13 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
28/02/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900,000 |
27/02/2013 | 3,900 | 0.30 ▲ | 8.33 | 3,600 | 3,900 | 3,600 | 5,500 | 21,450,000 |
26/02/2013 | 3,600 | -0.40 ▼ | -10.00 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
25/02/2013 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 1,400 | 5,600,000 |
22/02/2013 | 4,100 | 0.20 ▲ | 5.13 | 4,000 | 4,100 | 4,000 | 7,500 | 30,750,000 |
21/02/2013 | 3,900 | -0.40 ▼ | -9.30 | 4,400 | 4,400 | 3,900 | 2,300 | 8,970,000 |
20/02/2013 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
19/02/2013 | 4,300 | 0.30 ▲ | 7.50 | 3,700 | 4,300 | 3,700 | 600 | 2,580,000 |
18/02/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
08/02/2013 | 4,000 | 0.30 ▲ | 8.11 | 3,700 | 4,000 | 3,700 | 700 | 2,800,000 |
07/02/2013 | 3,700 | -0.10 ▼ | -2.63 | 3,900 | 3,900 | 3,700 | 400 | 1,480,000 |
06/02/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,800 | 16,500 | 62,700,000 |
05/02/2013 | 3,800 | -0.40 ▼ | -9.52 | 3,900 | 3,900 | 3,800 | 300 | 1,140,000 |
04/02/2013 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
01/02/2013 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
31/01/2013 | 4,200 | 0.30 ▲ | 7.69 | 3,700 | 4,200 | 3,700 | 2,500 | 10,500,000 |
30/01/2013 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 3,900 | 3,800 | 39,100 | 152,490,000 |
29/01/2013 | 4,000 | 0.30 ▲ | 8.11 | 3,900 | 4,000 | 3,900 | 9,000 | 36,000,000 |
28/01/2013 | 3,700 | -0.30 ▼ | -7.50 | 4,000 | 4,400 | 3,700 | 2,500 | 9,250,000 |
25/01/2013 | 4,000 | 0.40 ▲ | 11.11 | 4,000 | 4,000 | 3,800 | 700 | 2,800,000 |
24/01/2013 | 3,600 | -0.40 ▼ | -10.00 | 4,000 | 4,000 | 3,600 | 600 | 2,160,000 |
23/01/2013 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
22/01/2013 | 4,000 | 0.20 ▲ | 5.26 | 3,800 | 4,000 | 3,600 | 6,700 | 26,800,000 |
21/01/2013 | 3,800 | -0.50 ▼ | -11.63 | 4,100 | 4,100 | 3,800 | 10,700 | 40,660,000 |
18/01/2013 | 4,300 | 0.00 ■■ | 0.00 | 3,900 | 4,300 | 3,900 | 200 | 860,000 |
17/01/2013 | 4,300 | 0.30 ▲ | 7.50 | 4,300 | 4,300 | 4,300 | 200 | 860,000 |
16/01/2013 | 4,000 | 0.30 ▲ | 8.11 | 4,000 | 4,000 | 4,000 | 38,900 | 155,600,000 |
15/01/2013 | 3,700 | -0.40 ▼ | -9.76 | 4,200 | 4,400 | 3,700 | 2,400 | 8,880,000 |
14/01/2013 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100,000 |
11/01/2013 | 4,000 | 0.20 ▲ | 5.26 | 3,800 | 4,000 | 3,700 | 4,400 | 17,600,000 |
10/01/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 500 | 1,900,000 |
09/01/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,600 | 3,800 | 3,600 | 10,300 | 39,140,000 |
08/01/2013 | 3,800 | -0.20 ▼ | -5.00 | 3,900 | 3,900 | 3,800 | 5,400 | 20,520,000 |
07/01/2013 | 4,000 | -0.50 ▼ | -11.11 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
04/01/2013 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,100 | 400 | 1,800,000 |
03/01/2013 | 4,500 | 0.20 ▲ | 4.65 | 4,500 | 4,500 | 4,000 | 800 | 3,600,000 |
02/01/2013 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,200 | 8,000 | 34,400,000 |
28/12/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,000 | 4,200 | 4,000 | 200 | 840,000 |
27/12/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 3,000 | 12,600,000 |
26/12/2012 | 4,100 | 0.20 ▲ | 5.13 | 3,700 | 4,100 | 3,700 | 17,200 | 70,520,000 |
25/12/2012 | 3,900 | 0.30 ▲ | 8.33 | 3,600 | 3,900 | 3,600 | 200 | 780,000 |
24/12/2012 | 3,600 | -0.20 ▼ | -5.26 | 3,800 | 4,000 | 3,600 | 400 | 1,440,000 |
21/12/2012 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,800 | 3,800 | 100 | 380,000 |
20/12/2012 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 0 | 0 |
19/12/2012 | 4,100 | 0.00 ■■ | 0.00 | 3,900 | 4,100 | 3,900 | 200 | 820,000 |
18/12/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
17/12/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 3,100 | 13,020,000 |
14/12/2012 | 4,000 | -0.30 ▼ | -6.98 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
13/12/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
12/12/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
11/12/2012 | 4,000 | 0.20 ▲ | 5.26 | 3,600 | 4,000 | 3,600 | 200 | 800,000 |
10/12/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
07/12/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
06/12/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
05/12/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 500 | 1,900,000 |
04/12/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,800 | 3,800 | 100 | 380,000 |
03/12/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
30/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
29/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
28/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
27/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
26/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
23/11/2012 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
22/11/2012 | 3,700 | -0.20 ▼ | -5.13 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
21/11/2012 | 3,900 | 0.20 ▲ | 5.41 | 3,500 | 3,900 | 3,500 | 500 | 1,950,000 |
20/11/2012 | 3,700 | -0.20 ▼ | -5.13 | 4,100 | 4,100 | 3,700 | 2,100 | 7,770,000 |
19/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
16/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
15/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
14/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
13/11/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,600 | 3,900 | 3,600 | 400 | 1,560,000 |
12/11/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,500 | 3,800 | 3,500 | 200 | 760,000 |
09/11/2012 | 3,700 | -0.20 ▼ | -5.13 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
08/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
07/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
06/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
05/11/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
02/11/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 1,200 | 4,560,000 |
01/11/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
31/10/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
30/10/2012 | 3,800 | 0.20 ▲ | 5.56 | 3,800 | 3,800 | 3,800 | 200 | 760,000 |
29/10/2012 | 3,600 | 0.20 ▲ | 5.88 | 3,200 | 3,600 | 3,200 | 3,500 | 12,600,000 |
26/10/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
25/10/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,200 | 1,200 | 4,080,000 |
24/10/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,200 | 1,800 | 6,120,000 |
23/10/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
22/10/2012 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,400 | 0 | 0 |
19/10/2012 | 3,600 | 0.20 ▲ | 5.88 | 3,200 | 3,600 | 3,200 | 3,200 | 11,520,000 |
18/10/2012 | 3,400 | -0.10 ▼ | -2.86 | 3,300 | 3,700 | 3,300 | 300 | 1,020,000 |
17/10/2012 | 3,500 | 0.20 ▲ | 6.06 | 3,300 | 3,500 | 3,300 | 1,300 | 4,550,000 |
16/10/2012 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,300 | 10,700 | 35,310,000 |
15/10/2012 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,700 | 3,400 | 16,500 | 56,100,000 |
12/10/2012 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
11/10/2012 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,800 | 3,800 | 500 | 1,900,000 |
10/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
09/10/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
08/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
05/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
04/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
03/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
02/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
01/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
28/09/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
27/09/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
26/09/2012 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
25/09/2012 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
24/09/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
21/09/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
20/09/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,600 | 3,800 | 3,600 | 6,900 | 26,220,000 |
19/09/2012 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,800 | 3,800 | 2,200 | 8,360,000 |
18/09/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
17/09/2012 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 3,900 | 3,900 | 7,300 | 28,470,000 |
14/09/2012 | 4,100 | 0.10 ▲ | 2.50 | 3,800 | 4,100 | 3,800 | 5,800 | 23,780,000 |
13/09/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,000 | 4,000 | 17,500 | 70,000,000 |
12/09/2012 | 4,200 | -0.30 ▼ | -6.67 | 4,200 | 4,200 | 4,200 | 500 | 2,100,000 |
11/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 0 | 0 |
10/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 0 | 0 |
07/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 0 | 0 |
06/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,200 | 4,500 | 4,200 | 1,100 | 4,950,000 |
05/09/2012 | 4,500 | -0.20 ▼ | -4.26 | 4,500 | 4,500 | 4,500 | 1,500 | 6,750,000 |
04/09/2012 | 4,700 | -0.30 ▼ | -6.00 | 4,900 | 4,900 | 4,700 | 4,100 | 19,270,000 |
31/08/2012 | 5,000 | 0.30 ▲ | 6.38 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
30/08/2012 | 4,700 | 0.30 ▲ | 6.82 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
29/08/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,300 | 4,400 | 4,300 | 2,200 | 9,680,000 |
28/08/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
27/08/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,200 | 4,000 | 3,300 | 13,200,000 |
24/08/2012 | 4,200 | 0.20 ▲ | 5.00 | 3,800 | 4,200 | 3,800 | 5,100 | 21,420,000 |
23/08/2012 | 4,000 | -0.30 ▼ | -6.98 | 4,000 | 4,100 | 4,000 | 13,100 | 52,400,000 |
22/08/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
21/08/2012 | 4,300 | -0.30 ▼ | -6.52 | 4,500 | 4,500 | 4,300 | 10,600 | 45,580,000 |
20/08/2012 | 4,600 | 0.10 ▲ | 2.22 | 4,400 | 4,600 | 4,400 | 8,100 | 37,260,000 |
17/08/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,300 | 4,500 | 4,300 | 10,100 | 45,450,000 |
16/08/2012 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,300 | 4,300 | 600 | 2,580,000 |
15/08/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 1,300 | 5,720,000 |
14/08/2012 | 4,400 | 0.10 ▲ | 2.33 | 4,400 | 4,500 | 4,400 | 10,500 | 46,200,000 |
13/08/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
10/08/2012 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,300 | 4,100 | 20,700 | 89,010,000 |
09/08/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,100 | 8,700 | 38,280,000 |
08/08/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 200 | 880,000 |
07/08/2012 | 4,400 | -0.30 ▼ | -6.38 | 4,500 | 4,500 | 4,400 | 4,700 | 20,680,000 |
06/08/2012 | 4,700 | 0.30 ▲ | 6.82 | 4,200 | 4,700 | 4,200 | 1,200 | 5,640,000 |
03/08/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,400 | 4,300 | 1,900 | 8,360,000 |
02/08/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,700 | 4,500 | 2,400 | 10,800,000 |
01/08/2012 | 4,600 | -0.10 ▼ | -2.13 | 4,900 | 4,900 | 4,400 | 1,100 | 5,060,000 |
31/07/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,400 | 7,100 | 33,370,000 |
30/07/2012 | 4,700 | -0.20 ▼ | -4.08 | 4,700 | 4,700 | 4,600 | 1,300 | 6,110,000 |
27/07/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,600 | 4,900 | 4,600 | 300 | 1,470,000 |
26/07/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,600 | 5,000 | 4,600 | 900 | 4,410,000 |
25/07/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,600 | 5,100 | 4,600 | 1,200 | 5,640,000 |
24/07/2012 | 4,800 | -0.30 ▼ | -5.88 | 4,900 | 4,900 | 4,800 | 500 | 2,400,000 |
23/07/2012 | 5,100 | -0.30 ▼ | -5.56 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
20/07/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,100 | 5,500 | 29,700,000 |
19/07/2012 | 5,400 | 0.30 ▲ | 5.88 | 5,100 | 5,400 | 5,100 | 1,000 | 5,400,000 |
18/07/2012 | 5,100 | 0.10 ▲ | 2.00 | 4,800 | 5,200 | 4,700 | 4,700 | 23,970,000 |
17/07/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,100 | 4,800 | 3,600 | 18,000,000 |
16/07/2012 | 5,200 | -0.10 ▼ | -1.89 | 5,100 | 5,200 | 5,000 | 3,100 | 16,120,000 |
13/07/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,400 | 5,400 | 5,200 | 1,200 | 6,360,000 |
12/07/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 1,500 | 7,800,000 |
11/07/2012 | 5,200 | 0.30 ▲ | 6.12 | 5,000 | 5,200 | 5,000 | 1,700 | 8,840,000 |
10/07/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,500 | 4,900 | 4,500 | 8,000 | 39,200,000 |
09/07/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,500 | 3,600 | 17,640,000 |
06/07/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,600 | 1,900 | 8,930,000 |
05/07/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700,000 |
04/07/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,500 | 1,300 | 6,240,000 |
03/07/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 800 | 3,840,000 |
02/07/2012 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,000 | 4,800 | 800 | 3,840,000 |
29/06/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
28/06/2012 | 5,000 | 0.00 ■■ | 0.00 | 4,700 | 5,000 | 4,700 | 5,500 | 27,500,000 |
27/06/2012 | 5,000 | 0.00 ■■ | 0.00 | 4,800 | 5,000 | 4,700 | 3,500 | 17,500,000 |
26/06/2012 | 5,000 | -0.30 ▼ | -5.66 | 5,000 | 5,300 | 5,000 | 3,100 | 15,500,000 |
25/06/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,000 | 5,300 | 5,000 | 1,200 | 6,360,000 |
22/06/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 0 | 0 |
21/06/2012 | 5,200 | -0.30 ▼ | -5.45 | 5,500 | 5,500 | 5,200 | 4,800 | 24,960,000 |
20/06/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
19/06/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,400 | 5,500 | 5,300 | 4,200 | 23,100,000 |
18/06/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,600 | 5,600 | 100 | 560,000 |
15/06/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,700 | 5,500 | 1,300 | 7,410,000 |
14/06/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,300 | 9,700 | 54,320,000 |
13/06/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,400 | 6,100 | 34,160,000 |
12/06/2012 | 5,400 | -0.40 ▼ | -6.90 | 5,500 | 5,700 | 5,400 | 14,500 | 78,300,000 |
11/06/2012 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,800 | 6,000 | 34,800,000 |
08/06/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,700 | 18,200 | 109,200,000 |
07/06/2012 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,800 | 28,300 | 172,630,000 |
06/06/2012 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
05/06/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,500 | 6,500 | 38,350,000 |
04/06/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,500 | 5,800 | 5,500 | 13,300 | 77,140,000 |
01/06/2012 | 5,900 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 5,700 | 8,300 | 48,970,000 |
31/05/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,700 | 6,000 | 5,600 | 2,400 | 14,400,000 |
30/05/2012 | 6,000 | -0.10 ▼ | -1.64 | 5,900 | 6,000 | 5,800 | 5,200 | 31,200,000 |
29/05/2012 | 6,100 | -0.10 ▼ | -1.61 | 6,000 | 6,100 | 5,900 | 31,900 | 194,590,000 |
28/05/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,800 | 12,000 | 74,400,000 |
25/05/2012 | 6,200 | 0.30 ▲ | 5.08 | 6,100 | 6,300 | 6,000 | 28,300 | 175,460,000 |
24/05/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,600 | 6,000 | 5,400 | 5,300 | 31,270,000 |
23/05/2012 | 5,800 | -0.40 ▼ | -6.45 | 5,900 | 5,900 | 5,800 | 14,700 | 85,260,000 |
22/05/2012 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,100 | 5,500 | 34,100,000 |
21/05/2012 | 6,400 | 0.40 ▲ | 6.67 | 6,100 | 6,400 | 6,100 | 21,100 | 135,040,000 |
18/05/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,700 | 17,600 | 105,600,000 |
17/05/2012 | 6,000 | -0.50 ▼ | -7.69 | 6,500 | 6,600 | 6,000 | 26,800 | 160,800,000 |
16/05/2012 | 6,500 | 0.30 ▲ | 4.84 | 6,400 | 6,500 | 6,000 | 39,600 | 257,400,000 |
15/05/2012 | 6,200 | -0.40 ▼ | -6.06 | 6,300 | 6,500 | 6,200 | 32,000 | 198,400,000 |
14/05/2012 | 6,600 | -0.40 ▼ | -5.71 | 7,100 | 7,200 | 6,600 | 54,400 | 359,040,000 |
11/05/2012 | 7,000 | -0.40 ▼ | -5.41 | 7,900 | 7,900 | 7,000 | 73,600 | 515,200,000 |
10/05/2012 | 7,400 | 0.40 ▲ | 5.71 | 7,400 | 7,400 | 7,200 | 123,600 | 914,640,000 |
09/05/2012 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,800 | 44,100 | 308,700,000 |
08/05/2012 | 6,900 | -0.60 ▼ | -8.00 | 7,200 | 7,300 | 6,900 | 59,900 | 413,310,000 |
07/05/2012 | 7,500 | 0.40 ▲ | 5.63 | 7,300 | 7,500 | 7,100 | 22,300 | 167,250,000 |
04/05/2012 | 7,100 | 0.40 ▲ | 5.97 | 6,900 | 7,100 | 6,900 | 103,500 | 734,850,000 |
03/05/2012 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 42,800 | 286,760,000 |
02/05/2012 | 6,700 | 0.40 ▲ | 6.35 | 6,400 | 6,700 | 6,300 | 108,300 | 725,610,000 |
27/04/2012 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,500 | 6,000 | 37,300 | 234,990,000 |
26/04/2012 | 6,400 | -0.10 ▼ | -1.54 | 6,200 | 6,400 | 6,100 | 16,200 | 103,680,000 |
25/04/2012 | 6,500 | 0.20 ▲ | 3.17 | 6,200 | 6,500 | 6,200 | 21,200 | 137,800,000 |
24/04/2012 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,100 | 4,400 | 27,720,000 |
23/04/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 23,600 | 146,320,000 |
20/04/2012 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,300 | 14,900 | 93,870,000 |
19/04/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,800 | 6,200 | 57,600 | 368,640,000 |
18/04/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 31,200 | 199,680,000 |
17/04/2012 | 6,400 | 0.30 ▲ | 4.92 | 6,300 | 6,400 | 6,100 | 43,800 | 280,320,000 |
16/04/2012 | 6,100 | 0.20 ▲ | 3.39 | 5,900 | 6,300 | 5,900 | 28,400 | 173,240,000 |
13/04/2012 | 5,900 | -0.40 ▼ | -6.35 | 6,000 | 6,000 | 5,900 | 16,500 | 97,350,000 |
12/04/2012 | 6,300 | 0.30 ▲ | 5.00 | 6,200 | 6,300 | 6,100 | 43,300 | 272,790,000 |
11/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,900 | 8,500 | 51,000,000 |
10/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,700 | 7,700 | 46,200,000 |
09/04/2012 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,100 | 5,800 | 4,700 | 28,200,000 |
06/04/2012 | 5,800 | 0.10 ▲ | 1.75 | 6,000 | 6,000 | 5,700 | 26,500 | 153,700,000 |
05/04/2012 | 5,700 | -0.30 ▼ | -5.00 | 5,900 | 5,900 | 5,600 | 14,200 | 80,940,000 |
04/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,700 | 4,300 | 25,800,000 |
03/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 2,600 | 15,600,000 |
30/03/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 5,700 | 21,500 | 129,000,000 |
29/03/2012 | 6,100 | -0.10 ▼ | -1.61 | 6,600 | 6,600 | 6,000 | 12,600 | 76,860,000 |
28/03/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,600 | 6,200 | 17,300 | 107,260,000 |
27/03/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 12,600 | 78,120,000 |
26/03/2012 | 6,200 | 0.30 ▲ | 5.08 | 6,200 | 6,200 | 6,100 | 68,100 | 422,220,000 |
23/03/2012 | 5,900 | 0.40 ▲ | 7.27 | 5,700 | 5,900 | 5,500 | 3,000 | 17,700,000 |
22/03/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,800 | 5,800 | 5,500 | 4,700 | 25,850,000 |
21/03/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,900 | 5,700 | 17,000 | 96,900,000 |
20/03/2012 | 5,600 | -0.40 ▼ | -6.67 | 5,700 | 5,700 | 5,600 | 10,700 | 59,920,000 |
19/03/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 300 | 1,800,000 |
16/03/2012 | 6,000 | -0.20 ▼ | -3.23 | 6,000 | 6,200 | 5,800 | 6,700 | 40,200,000 |
15/03/2012 | 6,200 | -0.30 ▼ | -4.62 | 6,200 | 6,200 | 6,200 | 500 | 3,100,000 |
14/03/2012 | 6,500 | 0.30 ▲ | 4.84 | 6,500 | 6,500 | 6,500 | 100 | 650,000 |
13/03/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,200 | 6,200 | 6,000 | 1,700 | 10,540,000 |
12/03/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,000 | 6,000 | 700 | 4,200,000 |
09/03/2012 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,700 | 4,600 | 28,060,000 |
08/03/2012 | 6,000 | -0.60 ▼ | -9.09 | 6,400 | 6,800 | 6,000 | 10,700 | 64,200,000 |
07/03/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,100 | 6,600 | 6,100 | 800 | 5,280,000 |
06/03/2012 | 6,300 | -0.70 ▼ | -10.00 | 7,000 | 7,000 | 6,300 | 13,900 | 87,570,000 |
05/03/2012 | 7,000 | 0.40 ▲ | 6.06 | 6,900 | 7,000 | 6,400 | 110,900 | 776,300,000 |
02/03/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 5,400 | 35,640,000 |
01/03/2012 | 6,600 | 0.40 ▲ | 6.45 | 6,200 | 6,600 | 6,200 | 200 | 1,320,000 |
29/02/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,400 | 6,400 | 6,200 | 4,100 | 25,420,000 |
28/02/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 1,300 | 7,800,000 |
27/02/2012 | 5,800 | 0.50 ▲ | 9.43 | 5,700 | 5,800 | 5,600 | 6,900 | 40,020,000 |
24/02/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,800 | 5,800 | 5,300 | 7,200 | 38,160,000 |
23/02/2012 | 5,500 | -0.30 ▼ | -5.17 | 6,200 | 6,200 | 5,400 | 9,800 | 53,900,000 |
22/02/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,800 | 100 | 580,000 |
21/02/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,400 | 5,600 | 5,400 | 1,500 | 8,400,000 |
20/02/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,700 | 5,700 | 5,700 | 2,600 | 14,820,000 |
17/02/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 200 | 1,100,000 |
16/02/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,500 | 100 | 550,000 |
15/02/2012 | 5,400 | -0.40 ▼ | -6.90 | 5,100 | 5,400 | 5,100 | 6,800 | 36,720,000 |
14/02/2012 | 5,800 | 0.40 ▲ | 7.41 | 5,200 | 5,800 | 5,200 | 1,100 | 6,380,000 |
13/02/2012 | 5,400 | -0.10 ▼ | -1.82 | 6,000 | 6,000 | 5,400 | 700 | 3,780,000 |
10/02/2012 | 5,500 | -0.50 ▼ | -8.33 | 5,900 | 5,900 | 5,500 | 200 | 1,100,000 |
09/02/2012 | 6,000 | -0.10 ▼ | -1.64 | 5,700 | 6,000 | 5,700 | 300 | 1,800,000 |
08/02/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
07/02/2012 | 6,100 | 0.20 ▲ | 3.39 | 6,100 | 6,100 | 6,100 | 200 | 1,220,000 |
06/02/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
03/02/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
02/02/2012 | 5,600 | -0.10 ▼ | -1.75 | 6,000 | 6,000 | 5,600 | 1,500 | 8,400,000 |
01/02/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
31/01/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,700 | 5,700 | 5,700 | 100 | 570,000 |
30/01/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
20/01/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
19/01/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
18/01/2012 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
17/01/2012 | 5,200 | -0.30 ▼ | -5.45 | 5,200 | 5,200 | 5,200 | 500 | 2,600,000 |
16/01/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
13/01/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
12/01/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
11/01/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,600 | 5,600 | 5,500 | 300 | 1,650,000 |
10/01/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,400 | 5,700 | 5,400 | 2,000 | 10,800,000 |
09/01/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
06/01/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,400 | 5,700 | 5,400 | 600 | 3,420,000 |
05/01/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,400 | 5,400 | 5,400 | 2,500 | 13,500,000 |
04/01/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 3,400 | 19,380,000 |
03/01/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,700 | 5,700 | 0 | 0 |
30/12/2011 | 5,600 | 0.60 ▲ | 12.00 | 5,700 | 5,700 | 5,600 | 200 | 1,120,000 |
29/12/2011 | 5,000 | -0.40 ▼ | -7.41 | 5,000 | 5,600 | 5,000 | 84,200 | 421,000,000 |
28/12/2011 | 5,400 | 0.30 ▲ | 5.88 | 4,800 | 5,400 | 4,800 | 63,000 | 340,200,000 |
27/12/2011 | 5,100 | -0.30 ▼ | -5.56 | 5,100 | 5,100 | 5,100 | 2,400 | 12,240,000 |
26/12/2011 | 5,400 | -0.40 ▼ | -6.90 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
23/12/2011 | 5,800 | -0.40 ▼ | -6.45 | 5,800 | 5,800 | 5,800 | 7,800 | 45,240,000 |
22/12/2011 | 6,200 | -0.40 ▼ | -6.06 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
21/12/2011 | 6,600 | -0.40 ▼ | -5.71 | 6,600 | 6,600 | 6,600 | 100 | 660,000 |
20/12/2011 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
19/12/2011 | 7,500 | -0.50 ▼ | -6.25 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
16/12/2011 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
15/12/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
14/12/2011 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
13/12/2011 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,500 | 200 | 1,700,000 |
12/12/2011 | 8,600 | 0.50 ▲ | 6.17 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
09/12/2011 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
08/12/2011 | 8,000 | 0.40 ▲ | 5.26 | 8,000 | 8,000 | 8,000 | 200 | 1,600,000 |
07/12/2011 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,600 | 7,600 | 700 | 5,320,000 |
06/12/2011 | 8,000 | -0.50 ▼ | -5.88 | 8,100 | 8,100 | 8,000 | 21,500 | 172,000,000 |
05/12/2011 | 8,500 | -0.60 ▼ | -6.59 | 8,500 | 8,500 | 8,500 | 5,100 | 43,350,000 |
02/12/2011 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
01/12/2011 | 9,100 | 0.50 ▲ | 5.81 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
30/11/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
29/11/2011 | 8,600 | 0.60 ▲ | 7.50 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
28/11/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 8,000 | 200 | 1,600,000 |
25/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
24/11/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
23/11/2011 | 8,000 | -0.10 ▼ | -1.23 | 7,600 | 8,000 | 7,600 | 5,400 | 43,200,000 |
22/11/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
21/11/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
18/11/2011 | 8,100 | -0.60 ▼ | -6.90 | 8,100 | 8,100 | 8,100 | 6,900 | 55,890,000 |
17/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
16/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
15/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
14/11/2011 | 8,700 | 0.60 ▲ | 7.41 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
11/11/2011 | 8,100 | -0.60 ▼ | -6.90 | 9,200 | 9,200 | 8,100 | 1,200 | 9,720,000 |
10/11/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
09/11/2011 | 8,700 | 0.40 ▲ | 4.82 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
08/11/2011 | 8,300 | -0.60 ▼ | -6.74 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
07/11/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
04/11/2011 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
03/11/2011 | 8,400 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,400 | 1,200 | 10,080,000 |
02/11/2011 | 8,400 | -0.60 ▼ | -6.67 | 9,600 | 9,600 | 8,400 | 200 | 1,680,000 |
01/11/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
31/10/2011 | 9,000 | 0.80 ▲ | 9.76 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
28/10/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,200 | 300 | 2,460,000 |
27/10/2011 | 8,200 | 0.70 ▲ | 9.33 | 8,200 | 8,200 | 8,200 | 200 | 1,640,000 |
26/10/2011 | 7,500 | -0.50 ▼ | -6.25 | 8,500 | 8,500 | 7,500 | 500 | 3,750,000 |
25/10/2011 | 8,000 | -0.30 ▼ | -3.61 | 8,800 | 8,800 | 8,000 | 2,100 | 16,800,000 |
24/10/2011 | 8,300 | -0.60 ▼ | -6.74 | 8,300 | 8,300 | 8,300 | 1,200 | 9,960,000 |
21/10/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
20/10/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
19/10/2011 | 8,900 | -0.60 ▼ | -6.32 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
18/10/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
17/10/2011 | 9,500 | 0.30 ▲ | 3.26 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
14/10/2011 | 9,200 | 0.30 ▲ | 3.37 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
13/10/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
12/10/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
11/10/2011 | 8,900 | -0.60 ▼ | -6.32 | 8,900 | 8,900 | 8,900 | 600 | 5,340,000 |
10/10/2011 | 9,500 | 0.30 ▲ | 3.26 | 9,500 | 9,500 | 9,500 | 48,400 | 459,800,000 |
07/10/2011 | 9,200 | -0.50 ▼ | -5.15 | 9,500 | 9,500 | 9,200 | 1,200 | 11,040,000 |
06/10/2011 | 9,700 | 0.20 ▲ | 2.11 | 9,900 | 10,000 | 9,700 | 7,200 | 69,840,000 |
05/10/2011 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 400 | 3,800,000 |
04/10/2011 | 9,600 | 0.40 ▲ | 4.35 | 9,600 | 9,600 | 9,600 | 0 | 0 |
03/10/2011 | 9,200 | -0.60 ▼ | -6.12 | 9,900 | 9,900 | 9,200 | 200 | 1,840,000 |
30/09/2011 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
29/09/2011 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,800 | 0 | 0 |
28/09/2011 | 9,600 | 0.20 ▲ | 2.13 | 9,900 | 9,900 | 9,600 | 4,800 | 46,080,000 |
27/09/2011 | 9,400 | 0.10 ▲ | 1.08 | 10,100 | 10,100 | 9,400 | 8,100 | 76,140,000 |
26/09/2011 | 9,300 | -0.20 ▼ | -2.11 | 10,000 | 10,000 | 9,300 | 800 | 7,440,000 |
23/09/2011 | 9,500 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 200 | 1,900,000 |
22/09/2011 | 9,600 | 0.20 ▲ | 2.13 | 9,600 | 9,600 | 9,500 | 700 | 6,720,000 |
21/09/2011 | 9,400 | 0.20 ▲ | 2.17 | 9,800 | 9,800 | 9,400 | 3,100 | 29,140,000 |
20/09/2011 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 8,600 | 3,300 | 30,360,000 |
19/09/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,000 | 9,400 | 8,900 | 4,000 | 37,200,000 |
16/09/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,300 | 9,400 | 8,800 | 3,600 | 33,120,000 |
15/09/2011 | 9,000 | 0.20 ▲ | 2.27 | 8,600 | 9,000 | 8,600 | 7,500 | 67,500,000 |
14/09/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,700 | 9,200 | 8,600 | 20,000 | 176,000,000 |
13/09/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 14,300 | 128,700,000 |
12/09/2011 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 8,900 | 9,900 | 89,100,000 |
09/09/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,400 | 8,800 | 8,400 | 2,400 | 21,120,000 |
08/09/2011 | 8,800 | 0.30 ▲ | 3.53 | 8,500 | 9,000 | 8,500 | 15,600 | 137,280,000 |
07/09/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 4,700 | 39,950,000 |
06/09/2011 | 8,700 | 0.20 ▲ | 2.35 | 8,200 | 8,700 | 8,200 | 600 | 5,220,000 |
05/09/2011 | 8,500 | -0.40 ▼ | -4.49 | 9,300 | 9,300 | 8,500 | 75,400 | 640,900,000 |
01/09/2011 | 8,900 | 0.40 ▲ | 4.71 | 9,200 | 9,200 | 8,900 | 300 | 2,670,000 |
31/08/2011 | 8,500 | -0.60 ▼ | -6.59 | 9,400 | 9,400 | 8,500 | 24,200 | 205,700,000 |
30/08/2011 | 9,100 | 0.10 ▲ | 1.11 | 9,600 | 9,600 | 9,100 | 51,600 | 469,560,000 |
29/08/2011 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 30,000 | 270,000,000 |
26/08/2011 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 7,200 | 64,080,000 |
25/08/2011 | 8,900 | 0.10 ▲ | 1.14 | 8,400 | 8,900 | 8,400 | 2,400 | 21,360,000 |
24/08/2011 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 500 | 4,400,000 |
23/08/2011 | 8,900 | 0.30 ▲ | 3.49 | 9,300 | 9,300 | 8,700 | 16,000 | 142,400,000 |
22/08/2011 | 8,600 | -0.60 ▼ | -6.52 | 8,600 | 9,600 | 8,600 | 17,500 | 150,500,000 |
19/08/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 5,300 | 48,760,000 |
18/08/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,200 | 200 | 1,840,000 |
17/08/2011 | 9,200 | 0.80 ▲ | 9.52 | 9,000 | 9,200 | 8,900 | 11,100 | 102,120,000 |
16/08/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,800 | 8,800 | 8,400 | 1,700 | 14,280,000 |
15/08/2011 | 8,300 | 0.30 ▲ | 3.75 | 8,500 | 8,500 | 8,300 | 3,700 | 30,710,000 |
12/08/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
11/08/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,000 | 8,000 | 8,000 | 600 | 4,800,000 |
10/08/2011 | 8,200 | 0.50 ▲ | 6.49 | 8,200 | 8,200 | 8,200 | 31,400 | 257,480,000 |
09/08/2011 | 7,700 | -0.50 ▼ | -6.10 | 7,700 | 7,700 | 7,700 | 4,500 | 34,650,000 |
08/08/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
05/08/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 6,400 | 52,480,000 |
04/08/2011 | 8,200 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,200 | 14,100 | 115,620,000 |
03/08/2011 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 1,700 | 14,110,000 |
02/08/2011 | 8,300 | -0.20 ▼ | -2.35 | 8,300 | 8,300 | 8,300 | 500 | 4,150,000 |
01/08/2011 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,500 | 8,500 | 1,200 | 10,200,000 |
29/07/2011 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 0 | 0 |
28/07/2011 | 8,900 | 0.10 ▲ | 1.14 | 8,700 | 8,900 | 8,600 | 7,100 | 63,190,000 |
27/07/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 27,500 | 242,000,000 |
26/07/2011 | 8,800 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 8,800 | 8,000 | 70,400,000 |
25/07/2011 | 8,800 | -0.10 ▼ | -1.12 | 8,500 | 8,900 | 8,500 | 9,800 | 86,240,000 |
22/07/2011 | 8,900 | -0.30 ▼ | -3.26 | 9,200 | 9,200 | 8,800 | 6,900 | 61,410,000 |
21/07/2011 | 9,200 | 0.60 ▲ | 6.98 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
20/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 13,000 | 111,800,000 |
19/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 7,000 | 60,200,000 |
18/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 12,000 | 103,200,000 |
15/07/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 10,000 | 86,000,000 |
14/07/2011 | 8,600 | 0.20 ▲ | 2.38 | 8,500 | 8,600 | 8,500 | 900 | 7,740,000 |
13/07/2011 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 2,500 | 21,000,000 |
12/07/2011 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,900 | 8,800 | 6,600 | 58,080,000 |
11/07/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 9,000 | 5,100 | 45,900,000 |
08/07/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,200 | 6,500 | 59,800,000 |
07/07/2011 | 9,200 | 0.20 ▲ | 2.22 | 8,700 | 9,200 | 8,700 | 5,100 | 46,920,000 |
06/07/2011 | 9,000 | -0.30 ▼ | -3.23 | 8,800 | 9,000 | 8,800 | 1,400 | 12,600,000 |
05/07/2011 | 9,300 | 0.80 ▲ | 9.41 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
04/07/2011 | 8,500 | -0.50 ▼ | -5.56 | 8,800 | 8,800 | 8,500 | 10,000 | 85,000,000 |
01/07/2011 | 9,000 | -0.80 ▼ | -8.16 | 9,100 | 9,100 | 9,000 | 4,100 | 36,900,000 |
30/06/2011 | 9,800 | 0.60 ▲ | 6.52 | 9,800 | 9,800 | 9,100 | 25,100 | 245,980,000 |
29/06/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 900 | 8,280,000 |
28/06/2011 | 9,100 | -0.20 ▼ | -2.15 | 9,200 | 9,200 | 9,100 | 2,300 | 20,930,000 |
27/06/2011 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 2,000 | 18,600,000 |
24/06/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
23/06/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 9,000 | 4,500 | 40,500,000 |
22/06/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 4,100 | 37,720,000 |
21/06/2011 | 9,200 | 0.60 ▲ | 6.98 | 8,600 | 9,200 | 8,600 | 6,800 | 62,560,000 |
20/06/2011 | 8,600 | -0.40 ▼ | -4.44 | 8,600 | 8,600 | 8,500 | 5,000 | 43,000,000 |
17/06/2011 | 9,000 | -0.40 ▼ | -4.26 | 9,000 | 9,000 | 9,000 | 8,200 | 73,800,000 |
16/06/2011 | 9,400 | 0.30 ▲ | 3.30 | 9,400 | 9,400 | 9,400 | 2,100 | 19,740,000 |
15/06/2011 | 9,100 | -0.20 ▼ | -2.15 | 9,900 | 9,900 | 9,100 | 28,000 | 254,800,000 |
14/06/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,800 | 9,200 | 48,000 | 446,400,000 |
13/06/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,000 | 6,000 | 55,200,000 |
10/06/2011 | 9,200 | 0.60 ▲ | 6.98 | 8,300 | 9,200 | 8,300 | 14,500 | 133,400,000 |
09/06/2011 | 8,600 | 0.00 ■■ | 0.00 | 8,400 | 8,800 | 8,400 | 2,600 | 22,360,000 |
08/06/2011 | 8,600 | -0.50 ▼ | -5.49 | 9,100 | 9,100 | 8,600 | 30,100 | 258,860,000 |
07/06/2011 | 9,100 | 0.40 ▲ | 4.60 | 8,800 | 9,300 | 8,800 | 5,700 | 51,870,000 |
06/06/2011 | 8,700 | -0.40 ▼ | -4.40 | 9,000 | 9,000 | 8,700 | 10,500 | 91,350,000 |
03/06/2011 | 9,100 | -0.60 ▼ | -6.19 | 9,500 | 9,500 | 9,100 | 13,900 | 126,490,000 |
02/06/2011 | 9,700 | 0.30 ▲ | 3.19 | 9,700 | 9,700 | 9,600 | 21,400 | 207,580,000 |
01/06/2011 | 9,400 | 0.10 ▲ | 1.08 | 8,700 | 9,400 | 8,700 | 130,800 | 1,229,520,000 |
31/05/2011 | 9,300 | -0.20 ▼ | -2.11 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
30/05/2011 | 9,500 | -0.70 ▼ | -6.86 | 10,900 | 10,900 | 9,500 | 7,100 | 67,450,000 |
27/05/2011 | 10,200 | -0.70 ▼ | -6.42 | 10,200 | 10,300 | 10,200 | 11,600 | 118,320,000 |
26/05/2011 | 10,900 | -0.80 ▼ | -6.84 | 10,900 | 10,900 | 10,900 | 6,000 | 65,400,000 |
25/05/2011 | 11,700 | -0.80 ▼ | -6.40 | 11,700 | 11,700 | 11,700 | 300 | 3,510,000 |
24/05/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
23/05/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 0 | 0 |
20/05/2011 | 12,000 | -0.90 ▼ | -6.98 | 13,500 | 13,500 | 12,000 | 300 | 3,600,000 |
19/05/2011 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
18/05/2011 | 12,900 | 0.90 ▲ | 7.50 | 12,900 | 12,900 | 12,900 | 100 | 1,290,000 |
17/05/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,800 | 12,800 | 12,000 | 8,600 | 103,200,000 |
16/05/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 11,800 | 7,200 | 87,840,000 |
13/05/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,400 | 12,400 | 12,000 | 32,500 | 393,250,000 |
12/05/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 9,800 | 119,560,000 |
11/05/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,200 | 12,200 | 12,100 | 21,200 | 258,640,000 |
10/05/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,300 | 12,000 | 11,100 | 134,310,000 |
09/05/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 12,000 | 10,400 | 126,880,000 |
06/05/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,100 | 12,100 | 12,100 | 2,400 | 29,040,000 |
05/05/2011 | 12,200 | -0.20 ▼ | -1.61 | 12,400 | 12,400 | 11,900 | 20,000 | 244,000,000 |
04/05/2011 | 12,400 | -0.10 ▼ | -0.80 | 12,400 | 12,400 | 12,400 | 4,500 | 55,800,000 |
29/04/2011 | 12,500 | 0.70 ▲ | 5.93 | 12,500 | 12,500 | 12,500 | 800 | 10,000,000 |
28/04/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,700 | 12,500 | 11,500 | 9,900 | 116,820,000 |
27/04/2011 | 11,800 | -1.20 ▼ | -9.23 | 12,100 | 12,300 | 11,800 | 11,300 | 133,340,000 |
26/04/2011 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,000 | 12,500 | 20,300 | 263,900,000 |
25/04/2011 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,400 | 7,800 | 97,500,000 |
22/04/2011 | 12,100 | -0.40 ▼ | -3.20 | 12,300 | 12,400 | 12,100 | 39,500 | 477,950,000 |
21/04/2011 | 12,500 | -0.20 ▼ | -1.57 | 12,600 | 12,600 | 12,500 | 25,900 | 323,750,000 |
20/04/2011 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,400 | 6,800 | 86,360,000 |
19/04/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 10,800 | 136,080,000 |
18/04/2011 | 12,600 | -0.10 ▼ | -0.79 | 12,500 | 12,600 | 12,400 | 20,600 | 259,560,000 |
15/04/2011 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,700 | 11,100 | 140,970,000 |
14/04/2011 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,800 | 13,000 | 166,400,000 |
13/04/2011 | 12,900 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,700 | 8,500 | 109,650,000 |
08/04/2011 | 12,900 | -0.10 ▼ | -0.77 | 13,100 | 13,100 | 12,900 | 7,200 | 92,880,000 |
07/04/2011 | 13,000 | -0.20 ▼ | -1.52 | 13,100 | 13,100 | 12,900 | 5,900 | 76,700,000 |
06/04/2011 | 13,200 | 0.40 ▲ | 3.12 | 12,900 | 13,200 | 12,900 | 6,700 | 88,440,000 |
05/04/2011 | 12,800 | 0.10 ▲ | 0.79 | 12,900 | 12,900 | 12,700 | 16,200 | 207,360,000 |
04/04/2011 | 12,700 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,700 | 6,500 | 82,550,000 |
01/04/2011 | 12,800 | -0.10 ▼ | -0.78 | 13,300 | 13,300 | 12,800 | 8,400 | 107,520,000 |
31/03/2011 | 12,900 | 0.20 ▲ | 1.57 | 12,900 | 12,900 | 12,700 | 29,500 | 380,550,000 |
30/03/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,500 | 12,700 | 12,500 | 13,500 | 171,450,000 |
29/03/2011 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,700 | 12,600 | 11,200 | 142,240,000 |
28/03/2011 | 12,800 | 0.10 ▲ | 0.79 | 12,900 | 12,900 | 12,600 | 15,800 | 202,240,000 |
25/03/2011 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,700 | 12,700 | 13,900 | 176,530,000 |
24/03/2011 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 12,900 | 12,600 | 17,700 | 226,560,000 |
23/03/2011 | 13,000 | 0.30 ▲ | 2.36 | 12,900 | 13,100 | 12,900 | 7,000 | 91,000,000 |
22/03/2011 | 12,700 | -0.30 ▼ | -2.31 | 12,900 | 13,100 | 12,700 | 30,700 | 389,890,000 |
21/03/2011 | 13,000 | -0.10 ▼ | -0.76 | 13,500 | 13,500 | 12,900 | 20,400 | 265,200,000 |
18/03/2011 | 13,100 | 0.20 ▲ | 1.55 | 12,900 | 13,200 | 12,900 | 40,400 | 529,240,000 |
17/03/2011 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,500 | 21,400 | 276,060,000 |
16/03/2011 | 12,900 | -0.30 ▼ | -2.27 | 13,100 | 13,100 | 12,800 | 11,600 | 149,640,000 |
15/03/2011 | 13,200 | 0.50 ▲ | 3.94 | 13,900 | 13,900 | 13,200 | 2,800 | 36,960,000 |
14/03/2011 | 12,700 | -1.00 ▼ | -7.30 | 14,000 | 14,200 | 12,700 | 10,900 | 138,430,000 |
11/03/2011 | 13,700 | 0.50 ▲ | 3.79 | 13,800 | 13,800 | 13,000 | 16,400 | 224,680,000 |
10/03/2011 | 13,200 | 0.40 ▲ | 3.12 | 13,000 | 13,200 | 12,700 | 55,500 | 732,600,000 |
09/03/2011 | 12,800 | -0.10 ▼ | -0.78 | 12,500 | 12,800 | 12,500 | 11,000 | 140,800,000 |
08/03/2011 | 12,900 | 0.20 ▲ | 1.57 | 12,700 | 13,000 | 12,600 | 20,100 | 259,290,000 |
07/03/2011 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 13,200 | 12,400 | 30,300 | 384,810,000 |
04/03/2011 | 12,500 | 0.30 ▲ | 2.46 | 12,300 | 12,500 | 12,300 | 29,300 | 366,250,000 |
03/03/2011 | 12,200 | -0.20 ▼ | -1.61 | 12,300 | 12,500 | 12,100 | 28,900 | 352,580,000 |
02/03/2011 | 12,400 | -0.40 ▼ | -3.12 | 12,800 | 12,800 | 12,400 | 48,900 | 606,360,000 |
01/03/2011 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 13,000 | 12,800 | 25,200 | 322,560,000 |
28/02/2011 | 12,700 | -0.50 ▼ | -3.79 | 13,800 | 13,800 | 12,600 | 6,800 | 86,360,000 |
25/02/2011 | 13,200 | 0.30 ▲ | 2.33 | 12,700 | 13,200 | 12,700 | 21,000 | 277,200,000 |
24/02/2011 | 12,900 | -0.20 ▼ | -1.53 | 13,300 | 13,300 | 12,500 | 17,600 | 227,040,000 |
23/02/2011 | 13,100 | 0.40 ▲ | 3.15 | 13,000 | 13,300 | 12,900 | 28,100 | 368,110,000 |
22/02/2011 | 12,700 | -0.30 ▼ | -2.31 | 13,000 | 13,000 | 12,500 | 44,200 | 561,340,000 |
21/02/2011 | 13,000 | -0.50 ▼ | -3.70 | 13,000 | 13,000 | 13,000 | 59,000 | 767,000,000 |
18/02/2011 | 13,500 | -0.40 ▼ | -2.88 | 14,100 | 14,100 | 13,500 | 43,000 | 580,500,000 |
17/02/2011 | 13,900 | -0.50 ▼ | -3.47 | 14,000 | 14,300 | 13,700 | 54,400 | 756,160,000 |
16/02/2011 | 14,400 | 0.80 ▲ | 5.88 | 14,900 | 14,900 | 14,400 | 22,700 | 326,880,000 |
15/02/2011 | 13,600 | -0.60 ▼ | -4.23 | 15,100 | 15,100 | 13,600 | 21,500 | 292,400,000 |
14/02/2011 | 14,200 | -0.60 ▼ | -4.05 | 15,300 | 15,300 | 14,200 | 21,500 | 305,300,000 |
11/02/2011 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,000 | 14,700 | 57,100 | 845,080,000 |
10/02/2011 | 15,000 | 0.30 ▲ | 2.04 | 14,700 | 15,100 | 14,700 | 99,500 | 1,492,500,000 |
09/02/2011 | 14,700 | -0.30 ▼ | -2.00 | 14,100 | 15,200 | 14,100 | 21,800 | 320,460,000 |
08/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,900 | 33,000 | 495,000,000 |
28/01/2011 | 15,000 | -0.10 ▼ | -0.66 | 15,500 | 15,500 | 14,900 | 71,300 | 1,069,500,000 |
27/01/2011 | 15,100 | 0.70 ▲ | 4.86 | 14,300 | 15,100 | 14,300 | 191,100 | 2,885,610,000 |
26/01/2011 | 14,400 | 0.50 ▲ | 3.60 | 14,000 | 14,400 | 13,800 | 27,300 | 393,120,000 |
25/01/2011 | 13,900 | 0.20 ▲ | 1.46 | 13,100 | 14,500 | 13,100 | 18,100 | 251,590,000 |
24/01/2011 | 13,700 | -0.70 ▼ | -4.86 | 14,900 | 14,900 | 13,700 | 42,200 | 578,140,000 |
21/01/2011 | 14,400 | -0.30 ▼ | -2.04 | 14,200 | 14,800 | 14,100 | 14,300 | 205,920,000 |
20/01/2011 | 14,700 | -0.70 ▼ | -4.55 | 15,800 | 15,800 | 14,700 | 17,200 | 252,840,000 |
19/01/2011 | 15,400 | 0.60 ▲ | 4.05 | 15,300 | 15,500 | 14,600 | 68,400 | 1,053,360,000 |
18/01/2011 | 14,800 | -0.10 ▼ | -0.67 | 15,500 | 15,600 | 14,800 | 132,000 | 1,953,600,000 |
17/01/2011 | 14,900 | 0.90 ▲ | 6.43 | 14,200 | 14,900 | 14,200 | 145,200 | 2,163,480,000 |
14/01/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 8,100 | 113,400,000 |
13/01/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 13,200 | 184,800,000 |
12/01/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,800 | 4,100 | 57,400,000 |
11/01/2011 | 14,000 | -0.10 ▼ | -0.71 | 13,500 | 14,000 | 13,300 | 38,100 | 533,400,000 |
10/01/2011 | 14,100 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,000 | 29,900 | 421,590,000 |
07/01/2011 | 14,100 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,100 | 19,500 | 274,950,000 |
06/01/2011 | 14,100 | -0.10 ▼ | -0.70 | 14,800 | 14,900 | 14,100 | 22,600 | 318,660,000 |
05/01/2011 | 15,000 | -0.30 ▼ | -1.96 | 15,800 | 15,800 | 15,000 | 1,300 | 19,500,000 |
04/01/2011 | 15,300 | 0.10 ▲ | 0.66 | 15,500 | 15,700 | 15,200 | 24,100 | 368,730,000 |
31/12/2010 | 15,200 | 0.20 ▲ | 1.33 | 15,400 | 15,400 | 15,000 | 84,300 | 1,281,360,000 |
30/12/2010 | 15,000 | -0.10 ▼ | -0.66 | 15,400 | 15,400 | 14,500 | 43,900 | 658,500,000 |
29/12/2010 | 15,100 | -0.10 ▼ | -0.66 | 15,700 | 15,700 | 14,700 | 53,000 | 800,300,000 |
28/12/2010 | 15,200 | 0.40 ▲ | 2.70 | 15,500 | 15,700 | 15,200 | 58,300 | 886,160,000 |
27/12/2010 | 14,800 | 0.00 ■■ | 0.00 | 15,400 | 16,000 | 14,800 | 111,500 | 1,650,200,000 |
24/12/2010 | 14,800 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,600 | 91,000 | 1,346,800,000 |
23/12/2010 | 14,800 | -0.20 ▼ | -1.33 | 15,400 | 15,500 | 14,800 | 24,700 | 365,560,000 |
22/12/2010 | 15,000 | 0.40 ▲ | 2.74 | 15,900 | 15,900 | 15,000 | 122,800 | 1,842,000,000 |
21/12/2010 | 14,600 | -0.10 ▼ | -0.68 | 16,000 | 16,000 | 14,600 | 51,200 | 747,520,000 |
20/12/2010 | 14,700 | -1.00 ▼ | -6.37 | 15,500 | 15,500 | 14,700 | 40,800 | 599,760,000 |
17/12/2010 | 15,700 | 0.70 ▲ | 4.67 | 15,600 | 15,700 | 14,300 | 43,000 | 675,100,000 |
16/12/2010 | 15,000 | -0.80 ▼ | -5.06 | 15,200 | 15,500 | 14,900 | 120,500 | 1,807,500,000 |
15/12/2010 | 15,800 | -0.30 ▼ | -1.86 | 16,200 | 16,200 | 15,600 | 44,300 | 699,940,000 |
14/12/2010 | 16,100 | -1.10 ▼ | -6.40 | 16,300 | 17,000 | 16,100 | 60,100 | 967,610,000 |
13/12/2010 | 17,200 | 0.70 ▲ | 4.24 | 17,300 | 17,500 | 17,000 | 100,700 | 1,732,040,000 |
10/12/2010 | 16,500 | 0.70 ▲ | 4.43 | 16,400 | 16,500 | 15,900 | 59,100 | 975,150,000 |
09/12/2010 | 15,800 | 0.50 ▲ | 3.27 | 15,800 | 16,000 | 14,700 | 117,800 | 1,861,240,000 |
08/12/2010 | 15,300 | -0.80 ▼ | -4.97 | 17,000 | 17,000 | 15,300 | 125,600 | 1,921,680,000 |
07/12/2010 | 16,100 | -0.70 ▼ | -4.17 | 16,400 | 17,100 | 16,100 | 174,300 | 2,806,230,000 |
06/12/2010 | 16,800 | -0.50 ▼ | -2.89 | 17,800 | 18,000 | 16,700 | 106,500 | 1,789,200,000 |
03/12/2010 | 17,300 | 0.90 ▲ | 5.49 | 17,000 | 17,300 | 16,200 | 208,400 | 3,605,320,000 |
02/12/2010 | 16,400 | 0.60 ▲ | 3.80 | 15,200 | 16,500 | 15,200 | 88,300 | 1,448,120,000 |
01/12/2010 | 15,800 | 0.30 ▲ | 1.94 | 16,500 | 16,500 | 15,500 | 188,700 | 2,981,460,000 |
30/11/2010 | 15,500 | 0.50 ▲ | 3.33 | 15,500 | 15,500 | 15,500 | 16,600 | 257,300,000 |
29/11/2010 | 15,000 | 0.60 ▲ | 4.17 | 14,200 | 15,000 | 13,600 | 102,800 | 1,542,000,000 |
26/11/2010 | 14,400 | 0.90 ▲ | 6.67 | 14,300 | 14,400 | 13,200 | 100,600 | 1,448,640,000 |
25/11/2010 | 13,500 | 0.90 ▲ | 7.14 | 13,400 | 13,600 | 13,400 | 87,300 | 1,178,550,000 |
24/11/2010 | 12,600 | -0.50 ▼ | -3.82 | 13,300 | 13,300 | 12,600 | 37,700 | 475,020,000 |
23/11/2010 | 13,100 | 0.60 ▲ | 4.80 | 12,500 | 13,300 | 12,500 | 22,400 | 293,440,000 |
22/11/2010 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 12,800 | 12,300 | 16,500 | 206,250,000 |
19/11/2010 | 12,700 | -0.70 ▼ | -5.22 | 13,500 | 13,500 | 12,700 | 51,900 | 659,130,000 |
18/11/2010 | 13,400 | 0.50 ▲ | 3.88 | 13,400 | 13,400 | 13,100 | 24,400 | 326,960,000 |
17/11/2010 | 12,900 | 0.40 ▲ | 3.20 | 12,900 | 13,000 | 12,200 | 36,900 | 476,010,000 |
16/11/2010 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,600 | 12,200 | 42,000 | 525,000,000 |
15/11/2010 | 12,800 | -0.20 ▼ | -1.54 | 13,400 | 14,000 | 12,500 | 54,700 | 700,160,000 |
12/11/2010 | 13,000 | -0.60 ▼ | -4.41 | 13,500 | 13,500 | 12,800 | 42,000 | 546,000,000 |
11/11/2010 | 13,600 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 13,400 | 26,900 | 365,840,000 |
10/11/2010 | 13,600 | 0.10 ▲ | 0.74 | 13,800 | 13,800 | 13,200 | 32,000 | 435,200,000 |
09/11/2010 | 13,500 | -0.70 ▼ | -4.93 | 13,800 | 13,800 | 13,300 | 76,600 | 1,034,100,000 |
08/11/2010 | 14,200 | -0.20 ▼ | -1.39 | 14,900 | 14,900 | 14,000 | 51,400 | 729,880,000 |
05/11/2010 | 14,400 | 0.60 ▲ | 4.35 | 14,700 | 14,700 | 14,000 | 67,100 | 966,240,000 |
04/11/2010 | 13,800 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 13,700 | 13,500 | 186,300,000 |
03/11/2010 | 13,800 | -0.40 ▼ | -2.82 | 14,700 | 14,700 | 13,700 | 23,300 | 321,540,000 |
02/11/2010 | 14,200 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 13,700 | 17,400 | 247,080,000 |
01/11/2010 | 14,200 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 14,200 | 35,000 | 497,000,000 |
29/10/2010 | 14,500 | -0.30 ▼ | -2.03 | 14,800 | 15,300 | 14,500 | 20,400 | 295,800,000 |
28/10/2010 | 14,800 | -0.30 ▼ | -1.99 | 14,800 | 14,800 | 14,800 | 11,800 | 174,640,000 |
27/10/2010 | 15,100 | -0.80 ▼ | -5.03 | 15,100 | 15,200 | 15,000 | 5,600 | 84,560,000 |
26/10/2010 | 15,900 | 0.70 ▲ | 4.61 | 15,900 | 15,900 | 15,700 | 67,000 | 1,065,300,000 |
25/10/2010 | 15,200 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 14,800 | 93,200 | 1,416,640,000 |
22/10/2010 | 15,200 | 0.30 ▲ | 2.01 | 15,000 | 15,300 | 14,700 | 34,800 | 528,960,000 |
21/10/2010 | 14,900 | 0.20 ▲ | 1.36 | 15,200 | 15,300 | 14,700 | 16,200 | 241,380,000 |
20/10/2010 | 14,700 | -0.80 ▼ | -5.16 | 16,400 | 16,400 | 14,700 | 107,300 | 1,577,310,000 |
19/10/2010 | 15,500 | -0.90 ▼ | -5.49 | 16,300 | 16,300 | 15,500 | 77,000 | 1,193,500,000 |
18/10/2010 | 16,400 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 63,400 | 1,039,760,000 |
15/10/2010 | 16,400 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 78,200 | 1,282,480,000 |
14/10/2010 | 16,400 | -0.20 ▼ | -1.20 | 16,900 | 16,900 | 16,300 | 41,800 | 685,520,000 |
13/10/2010 | 16,600 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 16,400 | 86,700 | 1,439,220,000 |
12/10/2010 | 16,600 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 16,400 | 21,300 | 353,580,000 |
11/10/2010 | 16,600 | -0.20 ▼ | -1.19 | 17,200 | 17,200 | 16,400 | 109,900 | 1,824,340,000 |
08/10/2010 | 16,800 | -0.10 ▼ | -0.59 | 17,300 | 17,400 | 16,300 | 44,800 | 752,640,000 |
07/10/2010 | 16,900 | -0.90 ▼ | -5.06 | 17,200 | 17,600 | 16,900 | 49,400 | 834,860,000 |
06/10/2010 | 17,800 | 1.20 ▲ | 7.23 | 17,100 | 17,800 | 16,900 | 59,000 | 1,050,200,000 |
05/10/2010 | 16,600 | -0.40 ▼ | -2.35 | 16,300 | 17,500 | 16,100 | 77,800 | 1,291,480,000 |
04/10/2010 | 17,000 | -1.00 ▼ | -5.56 | 17,700 | 17,800 | 17,000 | 126,700 | 2,153,900,000 |
01/10/2010 | 18,000 | -0.40 ▼ | -2.17 | 18,700 | 18,800 | 18,000 | 16,400 | 295,200,000 |
30/09/2010 | 18,400 | -0.10 ▼ | -0.54 | 18,600 | 18,700 | 18,300 | 41,200 | 758,080,000 |
29/09/2010 | 18,500 | -0.90 ▼ | -4.64 | 19,700 | 19,700 | 18,400 | 53,800 | 995,300,000 |
28/09/2010 | 19,400 | -0.30 ▼ | -1.52 | 19,600 | 20,500 | 19,400 | 154,500 | 2,997,300,000 |
27/09/2010 | 19,700 | 0.50 ▲ | 2.60 | 19,800 | 19,800 | 19,100 | 141,600 | 2,789,520,000 |
24/09/2010 | 19,200 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 18,900 | 115,800 | 2,223,360,000 |
23/09/2010 | 19,200 | -0.40 ▼ | -2.04 | 19,500 | 19,500 | 18,600 | 42,200 | 810,240,000 |
22/09/2010 | 19,600 | -0.30 ▼ | -1.51 | 19,800 | 19,800 | 19,000 | 51,000 | 999,600,000 |
21/09/2010 | 19,900 | -0.60 ▼ | -2.93 | 20,200 | 21,000 | 19,700 | 187,400 | 3,729,260,000 |
20/09/2010 | 20,500 | 0.50 ▲ | 2.50 | 21,400 | 21,400 | 20,400 | 145,500 | 2,982,750,000 |
17/09/2010 | 20,000 | 0.80 ▲ | 4.17 | 19,900 | 20,000 | 19,600 | 112,500 | 2,250,000,000 |
16/09/2010 | 19,200 | 0.90 ▲ | 4.92 | 18,400 | 19,200 | 18,100 | 126,000 | 2,419,200,000 |
15/09/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,400 | 18,600 | 17,300 | 109,700 | 2,007,510,000 |
14/09/2010 | 18,500 | -0.80 ▼ | -4.15 | 18,000 | 19,300 | 18,000 | 153,100 | 2,832,350,000 |
13/09/2010 | 19,300 | -0.70 ▼ | -3.50 | 21,000 | 21,000 | 19,300 | 17,100 | 330,030,000 |
10/09/2010 | 20,000 | -1.20 ▼ | -5.66 | 22,000 | 22,000 | 20,000 | 51,400 | 1,028,000,000 |
09/09/2010 | 21,200 | -0.70 ▼ | -3.20 | 22,000 | 22,500 | 21,200 | 32,300 | 684,760,000 |
08/09/2010 | 21,900 | -0.10 ▼ | -0.45 | 22,200 | 22,300 | 21,200 | 40,300 | 882,570,000 |
07/09/2010 | 22,000 | 0.80 ▲ | 3.77 | 22,600 | 22,600 | 21,500 | 106,100 | 2,334,200,000 |
06/09/2010 | 21,200 | 1.30 ▲ | 6.53 | 21,200 | 21,200 | 21,100 | 19,500 | 413,400,000 |
01/09/2010 | 19,900 | 1.30 ▲ | 6.99 | 19,800 | 19,900 | 19,800 | 42,900 | 853,710,000 |
31/08/2010 | 18,600 | 1.20 ▲ | 6.90 | 18,600 | 18,600 | 18,400 | 28,900 | 537,540,000 |
30/08/2010 | 17,400 | 0.70 ▲ | 4.19 | 17,200 | 17,400 | 17,200 | 26,600 | 462,840,000 |
27/08/2010 | 16,700 | -0.30 ▼ | -1.76 | 15,800 | 16,900 | 15,600 | 17,500 | 292,250,000 |
26/08/2010 | 17,000 | -0.40 ▼ | -2.30 | 17,600 | 17,600 | 16,400 | 76,000 | 1,292,000,000 |
25/08/2010 | 17,400 | -1.60 ▼ | -8.42 | 17,500 | 18,600 | 17,400 | 61,400 | 1,068,360,000 |
24/08/2010 | 19,000 | -2.50 ▼ | -11.63 | 19,000 | 20,000 | 18,600 | 40,700 | 773,300,000 |
23/08/2010 | 21,500 | 1.60 ▲ | 8.04 | 20,100 | 21,500 | 19,600 | 39,700 | 853,550,000 |
20/08/2010 | 19,900 | -1.20 ▼ | -5.69 | 22,200 | 22,200 | 19,900 | 19,300 | 384,070,000 |
19/08/2010 | 21,100 | -1.50 ▼ | -6.64 | 20,200 | 21,100 | 20,100 | 33,800 | 713,180,000 |
18/08/2010 | 22,600 | 0.60 ▲ | 2.73 | 20,800 | 22,600 | 20,500 | 37,700 | 852,020,000 |
17/08/2010 | 22,000 | -1.00 ▼ | -4.35 | 22,500 | 22,800 | 21,900 | 31,900 | 701,800,000 |
16/08/2010 | 23,000 | 0.20 ▲ | 0.88 | 23,500 | 23,800 | 23,000 | 30,500 | 701,500,000 |
13/08/2010 | 22,800 | 1.40 ▲ | 6.54 | 22,400 | 22,800 | 20,400 | 21,300 | 485,640,000 |
12/08/2010 | 21,400 | -0.60 ▼ | -2.73 | 22,000 | 22,000 | 21,400 | 16,800 | 359,520,000 |
11/08/2010 | 22,000 | -0.90 ▼ | -3.93 | 23,100 | 23,300 | 22,000 | 12,800 | 281,600,000 |
10/08/2010 | 22,900 | -0.60 ▼ | -2.55 | 23,700 | 23,800 | 21,800 | 48,700 | 1,115,230,000 |
09/08/2010 | 23,500 | 1.20 ▲ | 5.38 | 23,700 | 23,700 | 21,800 | 53,900 | 1,266,650,000 |
06/08/2010 | 22,300 | -1.50 ▼ | -6.30 | 22,100 | 22,300 | 22,000 | 22,700 | 506,210,000 |
05/08/2010 | 23,800 | -0.20 ▼ | -0.83 | 24,500 | 24,500 | 22,900 | 1,700 | 40,460,000 |
04/08/2010 | 24,000 | 0.50 ▲ | 2.13 | 24,200 | 24,200 | 23,000 | 5,200 | 124,800,000 |
03/08/2010 | 23,500 | -1.30 ▼ | -5.24 | 24,500 | 24,800 | 23,500 | 14,300 | 336,050,000 |
02/08/2010 | 24,800 | 0.40 ▲ | 1.64 | 25,000 | 25,000 | 24,600 | 10,800 | 267,840,000 |
30/07/2010 | 24,400 | 0.10 ▲ | 0.41 | 24,800 | 25,000 | 24,200 | 13,600 | 331,840,000 |
29/07/2010 | 24,300 | -0.50 ▼ | -2.02 | 24,700 | 24,800 | 24,100 | 9,300 | 225,990,000 |
28/07/2010 | 24,800 | 0.60 ▲ | 2.48 | 24,900 | 24,900 | 23,400 | 11,600 | 287,680,000 |
27/07/2010 | 24,200 | 0.10 ▲ | 0.41 | 25,500 | 25,500 | 24,200 | 9,800 | 237,160,000 |
26/07/2010 | 24,100 | -0.80 ▼ | -3.21 | 24,700 | 24,900 | 24,100 | 16,600 | 400,060,000 |
23/07/2010 | 24,900 | 0.10 ▲ | 0.40 | 26,000 | 26,000 | 24,900 | 9,900 | 246,510,000 |
22/07/2010 | 24,800 | -1.50 ▼ | -5.70 | 26,200 | 26,500 | 24,800 | 21,700 | 538,160,000 |
21/07/2010 | 26,300 | 0.70 ▲ | 2.73 | 26,300 | 27,000 | 25,800 | 44,900 | 1,180,870,000 |
20/07/2010 | 25,600 | 0.70 ▲ | 2.81 | 25,400 | 26,000 | 24,800 | 54,200 | 1,387,520,000 |
19/07/2010 | 24,900 | 0.50 ▲ | 2.05 | 25,000 | 25,000 | 24,200 | 24,100 | 600,090,000 |
16/07/2010 | 24,400 | -0.60 ▼ | -2.40 | 25,200 | 25,300 | 24,400 | 39,500 | 963,800,000 |
15/07/2010 | 25,000 | 0.10 ▲ | 0.40 | 25,400 | 25,500 | 24,600 | 31,700 | 792,500,000 |
14/07/2010 | 24,900 | -1.00 ▼ | -3.86 | 26,300 | 26,300 | 24,900 | 19,200 | 478,080,000 |
13/07/2010 | 25,900 | 1.00 ▲ | 4.02 | 25,300 | 25,900 | 25,000 | 8,000 | 207,200,000 |
12/07/2010 | 24,900 | 0.30 ▲ | 1.22 | 24,600 | 25,900 | 24,600 | 17,200 | 428,280,000 |
09/07/2010 | 24,600 | 0.60 ▲ | 2.50 | 24,500 | 24,900 | 24,500 | 12,400 | 305,040,000 |
08/07/2010 | 24,000 | -0.50 ▼ | -2.04 | 24,900 | 24,900 | 24,000 | 21,600 | 518,400,000 |
07/07/2010 | 24,500 | -0.50 ▼ | -2.00 | 25,300 | 25,300 | 24,100 | 32,800 | 803,600,000 |
06/07/2010 | 25,000 | 0.10 ▲ | 0.40 | 26,300 | 26,300 | 24,800 | 8,800 | 220,000,000 |
05/07/2010 | 24,900 | 0.20 ▲ | 0.81 | 25,900 | 25,900 | 24,800 | 19,000 | 473,100,000 |
02/07/2010 | 24,700 | 0.60 ▲ | 2.49 | 25,800 | 25,800 | 24,100 | 6,000 | 148,200,000 |
01/07/2010 | 24,100 | -1.00 ▼ | -3.98 | 25,900 | 25,900 | 24,100 | 37,000 | 891,700,000 |
30/06/2010 | 25,100 | -1.20 ▼ | -4.56 | 25,500 | 25,500 | 25,000 | 18,600 | 466,860,000 |
29/06/2010 | 26,300 | 0.20 ▲ | 0.77 | 26,900 | 26,900 | 26,200 | 38,600 | 1,015,180,000 |
28/06/2010 | 26,100 | 0.60 ▲ | 2.35 | 26,000 | 27,000 | 25,000 | 28,400 | 741,240,000 |
25/06/2010 | 25,500 | -1.70 ▼ | -6.25 | 26,100 | 27,000 | 25,500 | 16,700 | 425,850,000 |
24/06/2010 | 27,200 | 1.30 ▲ | 5.02 | 26,000 | 27,300 | 26,000 | 73,800 | 2,007,360,000 |
23/06/2010 | 25,900 | 0.80 ▲ | 3.19 | 25,800 | 25,900 | 25,000 | 15,200 | 393,680,000 |
22/06/2010 | 25,100 | -1.70 ▼ | -6.34 | 27,400 | 27,400 | 25,100 | 51,300 | 1,287,630,000 |
21/06/2010 | 26,800 | 0.60 ▲ | 2.29 | 26,800 | 27,500 | 26,700 | 36,200 | 970,160,000 |
18/06/2010 | 26,200 | -1.10 ▼ | -4.03 | 28,800 | 28,800 | 26,200 | 15,200 | 398,240,000 |
17/06/2010 | 27,300 | -0.60 ▼ | -2.15 | 29,000 | 29,100 | 27,000 | 29,100 | 794,430,000 |
16/06/2010 | 27,900 | 0.90 ▲ | 3.33 | 26,700 | 28,300 | 26,200 | 96,100 | 2,681,190,000 |
15/06/2010 | 27,000 | -0.20 ▼ | -0.74 | 27,400 | 27,400 | 26,100 | 19,500 | 526,500,000 |
14/06/2010 | 27,200 | 0.50 ▲ | 1.87 | 27,400 | 27,500 | 26,600 | 28,400 | 772,480,000 |
11/06/2010 | 26,700 | 0.00 ■■ | 0.00 | 27,800 | 27,900 | 26,400 | 24,100 | 643,470,000 |
10/06/2010 | 26,700 | 0.40 ▲ | 1.52 | 27,700 | 27,700 | 26,200 | 15,900 | 424,530,000 |
09/06/2010 | 26,300 | 0.10 ▲ | 0.38 | 26,700 | 27,000 | 25,600 | 16,700 | 439,210,000 |
08/06/2010 | 26,200 | 0.00 ■■ | 0.00 | 24,400 | 26,400 | 24,400 | 61,200 | 1,603,440,000 |
07/06/2010 | 26,200 | -1.40 ▼ | -5.07 | 26,200 | 27,400 | 26,200 | 62,600 | 1,640,120,000 |
04/06/2010 | 27,600 | -2.40 ▼ | -8.00 | 30,500 | 30,500 | 27,600 | 88,000 | 2,428,800,000 |
03/06/2010 | 30,000 | 1.50 ▲ | 5.26 | 29,000 | 30,000 | 28,800 | 128,200 | 3,846,000,000 |
02/06/2010 | 28,500 | 0.10 ▲ | 0.35 | 28,000 | 29,000 | 27,500 | 50,200 | 1,430,700,000 |
01/06/2010 | 28,400 | 1.70 ▲ | 6.37 | 28,200 | 28,400 | 27,600 | 103,400 | 2,936,560,000 |
31/05/2010 | 26,700 | 1.70 ▲ | 6.80 | 26,600 | 26,700 | 26,000 | 126,200 | 3,369,540,000 |
28/05/2010 | 25,000 | 2.00 ▲ | 8.70 | 24,500 | 25,000 | 24,500 | 82,100 | 2,052,500,000 |
27/05/2010 | 23,000 | -0.40 ▼ | -1.71 | 24,200 | 24,400 | 22,800 | 31,600 | 726,800,000 |
26/05/2010 | 23,400 | 0.80 ▲ | 3.54 | 22,700 | 24,000 | 22,700 | 52,800 | 1,235,520,000 |
25/05/2010 | 22,600 | -0.20 ▼ | -0.88 | 22,700 | 23,000 | 22,600 | 33,300 | 752,580,000 |
24/05/2010 | 22,800 | 0.20 ▲ | 0.88 | 21,100 | 23,600 | 21,100 | 22,800 | 519,840,000 |
21/05/2010 | 22,600 | -2.40 ▼ | -9.60 | 23,000 | 23,000 | 22,600 | 44,400 | 1,003,440,000 |
20/05/2010 | 25,000 | -0.90 ▼ | -3.47 | 24,200 | 25,700 | 24,200 | 113,200 | 2,830,000,000 |
19/05/2010 | 25,900 | -1.10 ▼ | -4.07 | 26,000 | 26,000 | 25,900 | 7,000 | 181,300,000 |
18/05/2010 | 27,000 | 0.20 ▲ | 0.75 | 26,900 | 28,700 | 26,600 | 31,800 | 858,600,000 |
17/05/2010 | 26,800 | -1.20 ▼ | -4.29 | 28,500 | 28,500 | 26,800 | 64,200 | 1,720,560,000 |
14/05/2010 | 28,000 | -0.30 ▼ | -1.06 | 30,200 | 30,200 | 28,000 | 56,200 | 1,573,600,000 |
13/05/2010 | 28,300 | 1.80 ▲ | 6.79 | 28,300 | 28,300 | 28,000 | 269,600 | 7,629,680,000 |
12/05/2010 | 26,500 | 1.90 ▲ | 7.72 | 26,500 | 26,500 | 26,500 | 11,500 | 304,750,000 |
11/05/2010 | 42,600 | -2.20 ▼ | -4.91 | 46,000 | 46,200 | 42,300 | 128,000 | 5,452,800,000 |
10/05/2010 | 44,800 | -1.60 ▼ | -3.45 | 47,000 | 48,000 | 44,500 | 115,900 | 5,192,320,000 |
07/05/2010 | 46,400 | -0.60 ▼ | -1.28 | 48,800 | 49,000 | 46,000 | 228,000 | 10,579,200,000 |
06/05/2010 | 47,000 | 3.60 ▲ | 8.29 | 44,000 | 47,000 | 44,000 | 227,200 | 10,678,400,000 |
05/05/2010 | 43,400 | -2.40 ▼ | -5.24 | 43,500 | 45,500 | 43,400 | 83,100 | 3,606,540,000 |
04/05/2010 | 45,800 | 0.80 ▲ | 1.78 | 48,500 | 48,500 | 45,000 | 71,600 | 3,279,280,000 |
29/04/2010 | 45,000 | 2.00 ▲ | 4.65 | 46,000 | 46,600 | 43,600 | 239,600 | 10,782,000,000 |
28/04/2010 | 43,000 | -0.40 ▼ | -0.92 | 43,400 | 44,000 | 42,800 | 38,000 | 1,634,000,000 |
27/04/2010 | 43,400 | -2.00 ▼ | -4.41 | 42,600 | 44,000 | 42,400 | 228,300 | 9,908,220,000 |
26/04/2010 | 45,400 | -0.60 ▼ | -1.30 | 46,000 | 46,000 | 45,400 | 75,400 | 3,423,160,000 |
22/04/2010 | 46,000 | -0.20 ▼ | -0.43 | 49,400 | 49,400 | 43,000 | 301,900 | 13,887,400,000 |
21/04/2010 | 46,200 | 3.00 ▲ | 6.94 | 46,200 | 46,200 | 46,000 | 73,000 | 3,372,600,000 |
20/04/2010 | 43,200 | 1.60 ▲ | 3.85 | 43,200 | 43,200 | 43,000 | 93,500 | 4,039,200,000 |
19/04/2010 | 41,600 | -1.00 ▼ | -2.35 | 43,500 | 43,500 | 39,800 | 200,700 | 8,349,120,000 |
16/04/2010 | 42,600 | 2.60 ▲ | 6.50 | 42,500 | 42,600 | 41,500 | 331,600 | 14,126,160,000 |
15/04/2010 | 40,000 | 3.00 ▲ | 8.11 | 40,000 | 40,000 | 38,000 | 139,600 | 5,584,000,000 |
14/04/2010 | 37,000 | 1.00 ▲ | 2.78 | 38,000 | 38,000 | 36,000 | 111,800 | 4,136,600,000 |
13/04/2010 | 36,000 | -1.60 ▼ | -4.26 | 38,000 | 38,000 | 35,600 | 40,200 | 1,447,200,000 |
12/04/2010 | 37,600 | -0.90 ▼ | -2.34 | 39,500 | 39,500 | 37,600 | 42,100 | 1,582,960,000 |
09/04/2010 | 38,500 | -0.20 ▼ | -0.52 | 41,400 | 41,400 | 38,300 | 33,900 | 1,305,150,000 |
08/04/2010 | 38,700 | 2.00 ▲ | 5.45 | 38,700 | 38,700 | 38,600 | 119,200 | 4,613,040,000 |
07/04/2010 | 36,700 | 2.90 ▲ | 8.58 | 34,800 | 36,700 | 34,800 | 82,200 | 3,016,740,000 |
06/04/2010 | 33,800 | -0.50 ▼ | -1.46 | 34,500 | 35,000 | 33,300 | 69,300 | 2,342,340,000 |
05/04/2010 | 34,300 | 0.10 ▲ | 0.29 | 33,000 | 35,000 | 33,000 | 25,600 | 878,080,000 |
02/04/2010 | 34,200 | -0.80 ▼ | -2.29 | 35,000 | 35,000 | 34,000 | 55,800 | 1,908,360,000 |
01/04/2010 | 35,000 | 1.40 ▲ | 4.17 | 34,000 | 36,000 | 31,900 | 55,500 | 1,942,500,000 |
31/03/2010 | 33,600 | -2.40 ▼ | -6.67 | 34,000 | 36,000 | 33,500 | 94,400 | 3,171,840,000 |
30/03/2010 | 36,000 | 0.00 ■■ | 0.00 | 37,500 | 38,000 | 33,500 | 73,300 | 2,638,800,000 |
29/03/2010 | 36,000 | 1.50 ▲ | 4.35 | 35,000 | 36,000 | 33,000 | 118,700 | 4,273,200,000 |
26/03/2010 | 34,500 | 0.30 ▲ | 0.88 | 34,100 | 34,800 | 33,500 | 88,900 | 3,067,050,000 |
25/03/2010 | 34,200 | -0.50 ▼ | -1.44 | 37,100 | 37,100 | 34,000 | 177,500 | 6,070,500,000 |
24/03/2010 | 34,700 | 2.20 ▲ | 6.77 | 34,700 | 34,700 | 34,700 | 41,000 | 1,422,700,000 |
23/03/2010 | 32,500 | 1.70 ▲ | 5.52 | 32,500 | 32,500 | 32,500 | 68,100 | 2,213,250,000 |
22/03/2010 | 30,800 | 1.80 ▲ | 6.21 | 29,500 | 30,800 | 29,000 | 245,500 | 7,561,400,000 |
19/03/2010 | 29,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 28,500 | 10,100 | 292,900,000 |
18/03/2010 | 29,000 | -0.50 ▼ | -1.69 | 30,000 | 30,600 | 29,000 | 20,200 | 585,800,000 |
17/03/2010 | 29,500 | 0.40 ▲ | 1.37 | 30,000 | 31,500 | 29,500 | 8,700 | 256,650,000 |
16/03/2010 | 29,100 | 0.40 ▲ | 1.39 | 29,500 | 30,300 | 28,500 | 21,000 | 611,100,000 |
15/03/2010 | 28,700 | 0.70 ▲ | 2.50 | 29,000 | 29,000 | 28,000 | 11,500 | 330,050,000 |
12/03/2010 | 28,000 | -1.00 ▼ | -3.45 | 29,000 | 30,000 | 28,000 | 8,900 | 249,200,000 |
11/03/2010 | 29,000 | 0.50 ▲ | 1.75 | 28,000 | 29,000 | 28,000 | 32,500 | 942,500,000 |
10/03/2010 | 28,500 | 0.00 ■■ | 0.00 | 29,000 | 29,400 | 28,500 | 2,900 | 82,650,000 |
09/03/2010 | 28,500 | -0.50 ▼ | -1.72 | 28,500 | 28,500 | 28,500 | 500 | 14,250,000 |
08/03/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,400 | 30,000 | 29,000 | 2,100 | 60,900,000 |
05/03/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
04/03/2010 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 200 | 5,800,000 |
03/03/2010 | 29,500 | 1.60 ▲ | 5.73 | 29,500 | 29,500 | 29,500 | 500 | 14,750,000 |
02/03/2010 | 27,900 | -1.90 ▼ | -6.38 | 29,500 | 29,500 | 27,900 | 2,700 | 75,330,000 |
01/03/2010 | 29,800 | 1.80 ▲ | 6.43 | 29,800 | 29,800 | 29,800 | 1,300 | 38,740,000 |
26/02/2010 | 28,000 | -2.00 ▼ | -6.67 | 28,000 | 28,000 | 28,000 | 1,100 | 30,800,000 |
25/02/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
24/02/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 100 | 3,000,000 |
23/02/2010 | 30,000 | -0.50 ▼ | -1.64 | 29,000 | 30,000 | 28,500 | 800 | 24,000,000 |
22/02/2010 | 30,500 | 1.00 ▲ | 3.39 | 30,000 | 30,500 | 30,000 | 1,000 | 30,500,000 |
12/02/2010 | 29,500 | 1.60 ▲ | 5.73 | 29,500 | 29,500 | 29,500 | 100 | 2,950,000 |
11/02/2010 | 27,900 | 0.80 ▲ | 2.95 | 27,900 | 27,900 | 27,900 | 100 | 2,790,000 |
10/02/2010 | 27,100 | 0.10 ▲ | 0.37 | 27,100 | 27,100 | 27,100 | 0 | 0 |
09/02/2010 | 28,500 | -0.40 ▼ | -1.38 | 28,800 | 28,800 | 28,500 | 600 | 17,100,000 |
08/02/2010 | 28,900 | -0.70 ▼ | -2.36 | 28,900 | 28,900 | 28,900 | 300 | 8,670,000 |
05/02/2010 | 29,600 | 0.70 ▲ | 2.42 | 29,700 | 29,700 | 29,600 | 800 | 23,680,000 |
04/02/2010 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,900 | 3,000 | 86,700,000 |
03/02/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,800 | 5,500 | 159,500,000 |
02/02/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 3,500 | 101,500,000 |
01/02/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 5,000 | 145,000,000 |
29/01/2010 | 29,000 | -0.20 ▼ | -0.68 | 29,000 | 29,000 | 28,800 | 3,900 | 113,100,000 |
28/01/2010 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,200 | 29,200 | 0 | 0 |
27/01/2010 | 29,200 | -0.30 ▼ | -1.02 | 29,200 | 29,200 | 29,200 | 0 | 0 |
26/01/2010 | 29,500 | 0.50 ▲ | 1.72 | 29,000 | 29,500 | 29,000 | 1,600 | 47,200,000 |
25/01/2010 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 0 | 0 |
22/01/2010 | 29,500 | 0.00 ■■ | 0.00 | 28,500 | 29,500 | 28,500 | 1,900 | 56,050,000 |
21/01/2010 | 29,500 | 0.50 ▲ | 1.72 | 29,000 | 29,500 | 29,000 | 2,600 | 76,700,000 |
20/01/2010 | 29,000 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 29,000 | 2,600 | 75,400,000 |
19/01/2010 | 29,100 | 0.30 ▲ | 1.04 | 29,100 | 29,100 | 29,100 | 6,000 | 174,600,000 |
18/01/2010 | 28,800 | -1.70 ▼ | -5.57 | 30,000 | 30,000 | 28,800 | 2,500 | 72,000,000 |
15/01/2010 | 30,500 | -0.50 ▼ | -1.61 | 30,500 | 30,500 | 30,000 | 3,500 | 106,750,000 |
14/01/2010 | 31,000 | 0.50 ▲ | 1.64 | 30,500 | 31,000 | 30,200 | 18,200 | 564,200,000 |
13/01/2010 | 30,500 | -0.40 ▼ | -1.29 | 30,000 | 30,500 | 29,500 | 15,700 | 478,850,000 |
12/01/2010 | 30,900 | 0.40 ▲ | 1.31 | 32,000 | 32,000 | 30,800 | 8,000 | 247,200,000 |
11/01/2010 | 30,500 | 1.00 ▲ | 3.39 | 31,000 | 31,100 | 30,100 | 15,500 | 472,750,000 |
08/01/2010 | 29,500 | -2.00 ▼ | -6.35 | 31,700 | 31,700 | 29,500 | 9,300 | 274,350,000 |
07/01/2010 | 31,500 | -0.10 ▼ | -0.32 | 31,800 | 31,800 | 31,500 | 19,200 | 604,800,000 |
06/01/2010 | 31,600 | -0.10 ▼ | -0.32 | 31,000 | 32,000 | 31,000 | 24,500 | 774,200,000 |
05/01/2010 | 31,700 | 1.80 ▲ | 6.02 | 31,800 | 31,800 | 31,700 | 16,400 | 519,880,000 |
04/01/2010 | 29,900 | 1.90 ▲ | 6.79 | 28,500 | 29,900 | 28,500 | 16,300 | 487,370,000 |
31/12/2009 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,200 | 28,000 | 10,300 | 288,400,000 |
30/12/2009 | 28,000 | 0.70 ▲ | 2.56 | 27,300 | 28,800 | 27,300 | 12,900 | 361,200,000 |
29/12/2009 | 27,300 | 0.30 ▲ | 1.11 | 27,300 | 27,300 | 26,800 | 20,500 | 559,650,000 |
28/12/2009 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,300 | 27,000 | 10,500 | 283,500,000 |
25/12/2009 | 27,000 | 0.40 ▲ | 1.50 | 26,400 | 27,000 | 26,400 | 12,000 | 324,000,000 |
24/12/2009 | 26,600 | 0.60 ▲ | 2.31 | 26,100 | 26,600 | 26,100 | 16,900 | 449,540,000 |
23/12/2009 | 26,000 | -0.10 ▼ | -0.38 | 24,900 | 26,900 | 24,900 | 4,200 | 109,200,000 |
22/12/2009 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 26,000 | 20,200 | 527,220,000 |
21/12/2009 | 26,200 | 1.70 ▲ | 6.94 | 24,500 | 26,200 | 24,500 | 6,000 | 157,200,000 |
18/12/2009 | 24,500 | 1.00 ▲ | 4.26 | 24,500 | 24,600 | 24,500 | 10,800 | 264,600,000 |
17/12/2009 | 23,500 | -0.60 ▼ | -2.49 | 23,000 | 23,500 | 22,600 | 7,000 | 164,500,000 |
16/12/2009 | 24,100 | 0.60 ▲ | 2.55 | 23,500 | 24,100 | 23,500 | 22,000 | 530,200,000 |
15/12/2009 | 23,500 | 0.50 ▲ | 2.17 | 23,400 | 23,500 | 23,300 | 6,500 | 152,750,000 |
14/12/2009 | 23,000 | 0.70 ▲ | 3.14 | 23,800 | 23,800 | 23,000 | 20,900 | 480,700,000 |
11/12/2009 | 22,300 | -1.70 ▼ | -7.08 | 23,000 | 23,200 | 22,300 | 25,400 | 566,420,000 |
10/12/2009 | 24,000 | -0.90 ▼ | -3.61 | 24,800 | 24,800 | 23,500 | 11,400 | 273,600,000 |
09/12/2009 | 24,900 | -2.60 ▼ | -9.45 | 25,500 | 25,500 | 24,900 | 24,600 | 612,540,000 |
08/12/2009 | 27,500 | -0.30 ▼ | -1.08 | 28,500 | 28,500 | 26,100 | 6,400 | 176,000,000 |
07/12/2009 | 27,800 | 0.80 ▲ | 2.96 | 28,000 | 28,000 | 27,800 | 3,200 | 88,960,000 |
04/12/2009 | 27,000 | -0.20 ▼ | -0.74 | 28,500 | 28,500 | 27,000 | 2,100 | 56,700,000 |
03/12/2009 | 27,200 | -0.80 ▼ | -2.86 | 27,200 | 27,200 | 27,200 | 9,500 | 258,400,000 |
02/12/2009 | 28,000 | -0.90 ▼ | -3.11 | 29,000 | 30,000 | 28,000 | 6,200 | 173,600,000 |
01/12/2009 | 28,900 | 1.60 ▲ | 5.86 | 27,500 | 28,900 | 27,500 | 26,400 | 762,960,000 |
30/11/2009 | 27,300 | 2.50 ▲ | 10.08 | 27,000 | 27,300 | 25,700 | 10,700 | 292,110,000 |
27/11/2009 | 24,800 | -1.60 ▼ | -6.06 | 24,700 | 27,000 | 24,700 | 19,100 | 473,680,000 |
26/11/2009 | 26,400 | -1.00 ▼ | -3.65 | 27,000 | 27,000 | 26,400 | 18,400 | 485,760,000 |
25/11/2009 | 27,400 | -2.60 ▼ | -8.67 | 30,000 | 31,000 | 27,400 | 24,800 | 679,520,000 |
24/11/2009 | 30,000 | 1.40 ▲ | 4.90 | 28,500 | 30,000 | 28,500 | 12,000 | 360,000,000 |
23/11/2009 | 28,600 | 0.20 ▲ | 0.70 | 31,300 | 31,300 | 28,600 | 2,800 | 80,080,000 |
20/11/2009 | 28,400 | -1.50 ▼ | -5.02 | 31,000 | 31,000 | 28,300 | 11,600 | 329,440,000 |
19/11/2009 | 29,900 | -1.70 ▼ | -5.38 | 30,100 | 31,100 | 29,900 | 27,400 | 819,260,000 |
18/11/2009 | 31,600 | -2.40 ▼ | -7.06 | 34,200 | 34,200 | 31,600 | 12,000 | 379,200,000 |
17/11/2009 | 34,000 | 1.70 ▲ | 5.26 | 33,000 | 34,500 | 33,000 | 21,500 | 731,000,000 |
16/11/2009 | 32,300 | 0.40 ▲ | 1.25 | 31,900 | 32,300 | 31,900 | 20,100 | 649,230,000 |
13/11/2009 | 31,900 | 0.00 ■■ | 0.00 | 29,800 | 32,000 | 29,800 | 57,900 | 1,847,010,000 |
12/11/2009 | 31,900 | -1.90 ▼ | -5.62 | 31,900 | 34,200 | 31,900 | 11,200 | 357,280,000 |
11/11/2009 | 33,800 | -3.00 ▼ | -8.15 | 36,300 | 36,300 | 33,800 | 30,100 | 1,017,380,000 |
10/11/2009 | 36,800 | 0.80 ▲ | 2.22 | 38,500 | 38,500 | 34,000 | 43,700 | 1,608,160,000 |
09/11/2009 | 36,000 | -0.50 ▼ | -1.37 | 39,800 | 39,800 | 35,100 | 43,200 | 1,555,200,000 |
06/11/2009 | 36,500 | 1.50 ▲ | 4.29 | 38,000 | 38,000 | 35,500 | 44,700 | 1,631,550,000 |
05/11/2009 | 35,000 | 0.00 ■■ | 0.00 | 36,000 | 38,500 | 29,000 | 152,500 | 5,337,500,000 |
02/11/2009 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
01/11/2009 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
31/10/2009 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
30/10/2009 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
29/10/2009 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
28/10/2009 | 21,500 | 0.00 ■■ | 0.00 | 0 | 21,500 | 21,500 | 100,000 | 2,150,000,000 |
01/01/1970 | 5,930 | 0.00 ■■ | 0.00 | 5,930 | 0 | 0 | 0 | 0 |