
Quoc Cuong Gia Lai Joint Stock Company
Mã CK: QCG 10.20 ▲ +0.34 (+3.33%) (cập nhật 06:15 26/05/2022)
Đang giao dịch
QCG » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
26/05/2022 | 10,200 | 0.34 ▲ | 3.33 | 9,860 | 10,350 | 9,900 | 33,010 | 336,702,000 |
25/05/2022 | 10,200 | 0.34 ▲ | 3.33 | 9,860 | 10,350 | 9,900 | 33,010 | 336,702,000 |
24/05/2022 | 9,860 | -0.01 ▼ | -0.10 | 9,870 | 10,150 | 9,800 | 19,550 | 192,763,000 |
23/05/2022 | 9,870 | -0.33 ▼ | -3.34 | 10,200 | 10,600 | 9,550 | 36,680 | 362,031,600 |
22/05/2022 | 10,200 | 0.24 ▲ | 2.35 | 9,960 | 10,400 | 9,900 | 49,180 | 501,636,000 |
20/05/2022 | 10,200 | 0.24 ▲ | 2.35 | 9,960 | 10,400 | 9,900 | 49,180 | 501,636,000 |
19/05/2022 | 9,960 | 0.11 ▲ | 1.10 | 9,850 | 10,150 | 9,500 | 25,110 | 250,095,600 |
18/05/2022 | 9,850 | 0.22 ▲ | 2.23 | 9,630 | 10,300 | 9,700 | 59,850 | 589,522,500 |
17/05/2022 | 9,630 | 0.63 ▲ | 6.54 | 9,000 | 9,630 | 8,400 | 30,670 | 295,352,100 |
16/05/2022 | 9,000 | -0.22 ▼ | -2.44 | 9,220 | 9,850 | 9,000 | 30,200 | 271,800,000 |
13/05/2022 | 9,220 | -0.68 ▼ | -7.38 | 9,900 | 10,300 | 9,210 | 44,400 | 409,368,000 |
12/05/2022 | 9,900 | -0.60 ▼ | -6.06 | 10,500 | 10,600 | 9,800 | 36,710 | 363,429,000 |
11/05/2022 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,950 | 10,250 | 22,550 | 236,775,000 |
10/05/2022 | 10,300 | 0.56 ▲ | 5.44 | 9,740 | 10,400 | 9,700 | 52,420 | 539,926,000 |
09/05/2022 | 9,740 | -0.71 ▼ | -7.29 | 10,450 | 10,450 | 9,720 | 58,680 | 571,543,200 |
29/04/2022 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,000 | 11,350 | 40,510 | 482,069,000 |
28/04/2022 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,950 | 11,350 | 32,590 | 378,044,000 |
27/04/2022 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 10,900 | 39,780 | 463,437,000 |
26/04/2022 | 10,900 | 0.70 ▲ | 6.42 | 10,200 | 10,900 | 9,610 | 60,760 | 662,284,000 |
25/04/2022 | 10,200 | -0.60 ▼ | -5.88 | 10,800 | 11,400 | 10,100 | 55,500 | 566,100,000 |
23/04/2022 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,050 | 60,320 | 651,456,000 |
22/04/2022 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,050 | 60,320 | 651,456,000 |
21/04/2022 | 10,100 | -0.75 ▼ | -7.43 | 10,850 | 11,000 | 10,100 | 107,760 | 1,088,376,000 |
20/04/2022 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 12,250 | 10,850 | 68,280 | 740,838,000 |
19/04/2022 | 11,650 | -0.80 ▼ | -6.87 | 12,450 | 13,000 | 11,600 | 60,420 | 703,893,000 |
18/04/2022 | 12,450 | -0.90 ▼ | -7.23 | 13,350 | 13,350 | 12,450 | 58,070 | 722,971,500 |
16/04/2022 | 13,350 | -0.45 ▼ | -3.37 | 13,800 | 14,000 | 13,350 | 31,900 | 425,865,000 |
15/04/2022 | 13,350 | -0.45 ▼ | -3.37 | 13,800 | 14,000 | 13,350 | 31,900 | 425,865,000 |
14/04/2022 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 14,400 | 13,600 | 38,950 | 537,510,000 |
13/04/2022 | 13,850 | 0.90 ▲ | 6.50 | 12,950 | 13,850 | 12,200 | 91,810 | 1,271,568,500 |
12/04/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 14,200 | 12,950 | 93,010 | 1,204,479,500 |
08/04/2022 | 13,900 | -0.75 ▼ | -5.40 | 14,650 | 14,800 | 13,900 | 66,350 | 922,265,000 |
07/04/2022 | 14,650 | 0.10 ▲ | 0.68 | 14,550 | 14,850 | 14,400 | 43,580 | 638,447,000 |
06/04/2022 | 14,550 | -0.50 ▼ | -3.44 | 15,050 | 15,450 | 14,350 | 89,560 | 1,303,098,000 |
05/04/2022 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,300 | 14,750 | 80,510 | 1,211,675,500 |
04/04/2022 | 15,200 | -0.70 ▼ | -4.61 | 15,900 | 16,150 | 15,200 | 89,090 | 1,354,168,000 |
01/04/2022 | 15,900 | 0.55 ▲ | 3.46 | 15,350 | 15,900 | 14,500 | 109,530 | 1,741,527,000 |
31/03/2022 | 15,350 | -1.05 ▼ | -6.84 | 16,400 | 16,500 | 15,300 | 183,320 | 2,813,962,000 |
30/03/2022 | 16,400 | 0.25 ▲ | 1.52 | 16,150 | 17,250 | 16,000 | 306,620 | 5,028,568,000 |
29/03/2022 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 14,900 | 84,620 | 1,366,613,000 |
28/03/2022 | 15,100 | -1.10 ▼ | -7.28 | 16,200 | 16,200 | 15,100 | 242,570 | 3,662,807,000 |
25/03/2022 | 16,200 | -0.15 ▼ | -0.93 | 16,350 | 17,300 | 16,000 | 243,710 | 3,948,102,000 |
24/03/2022 | 16,350 | 1.05 ▲ | 6.42 | 15,300 | 16,350 | 15,900 | 239,600 | 3,917,460,000 |
23/03/2022 | 15,300 | 1.00 ▲ | 6.54 | 14,300 | 15,300 | 15,300 | 83,110 | 1,271,583,000 |
22/03/2022 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,800 | 14,100 | 144,030 | 2,059,629,000 |
21/03/2022 | 14,200 | 0.35 ▲ | 2.46 | 13,850 | 14,400 | 13,500 | 114,690 | 1,628,598,000 |
18/03/2022 | 13,850 | 0.40 ▲ | 2.89 | 13,450 | 14,350 | 13,700 | 231,790 | 3,210,291,500 |
17/03/2022 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 12,700 | 58,120 | 781,714,000 |
16/03/2022 | 12,600 | 0.25 ▲ | 1.98 | 12,350 | 12,700 | 12,350 | 34,980 | 440,748,000 |
15/03/2022 | 12,350 | 0.20 ▲ | 1.62 | 12,150 | 12,650 | 12,150 | 35,420 | 437,437,000 |
14/03/2022 | 12,150 | -0.45 ▼ | -3.70 | 12,600 | 12,600 | 11,950 | 72,480 | 880,632,000 |
11/03/2022 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,900 | 12,500 | 70,420 | 887,292,000 |
10/03/2022 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 13,100 | 12,700 | 45,300 | 579,840,000 |
09/03/2022 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,200 | 12,400 | 79,790 | 1,013,333,000 |
08/03/2022 | 13,000 | -0.45 ▼ | -3.46 | 13,450 | 13,450 | 13,000 | 94,920 | 1,233,960,000 |
07/03/2022 | 13,450 | -0.25 ▼ | -1.86 | 13,700 | 13,650 | 13,300 | 84,290 | 1,133,700,500 |
04/03/2022 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,850 | 13,300 | 91,740 | 1,256,838,000 |
03/03/2022 | 13,500 | -0.35 ▼ | -2.59 | 13,850 | 14,000 | 13,450 | 77,220 | 1,042,470,000 |
02/03/2022 | 13,850 | 0.35 ▲ | 2.53 | 13,500 | 14,200 | 13,300 | 63,680 | 881,968,000 |
01/03/2022 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,650 | 12,900 | 98,570 | 1,330,695,000 |
28/02/2022 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,250 | 40,390 | 545,265,000 |
27/02/2022 | 13,600 | 0.35 ▲ | 2.57 | 13,250 | 13,750 | 13,300 | 54,310 | 738,616,000 |
25/02/2022 | 13,600 | 0.35 ▲ | 2.57 | 13,250 | 13,750 | 13,300 | 54,310 | 738,616,000 |
24/02/2022 | 13,250 | -0.85 ▼ | -6.42 | 14,100 | 14,000 | 13,150 | 254,080 | 3,366,560,000 |
23/02/2022 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,500 | 13,750 | 71,310 | 1,005,471,000 |
22/02/2022 | 13,900 | -0.65 ▼ | -4.68 | 14,550 | 14,500 | 13,550 | 132,130 | 1,836,607,000 |
21/02/2022 | 14,550 | 0.70 ▲ | 4.81 | 13,850 | 14,800 | 13,700 | 157,270 | 2,288,278,500 |
20/02/2022 | 13,850 | 0.70 ▲ | 5.05 | 13,150 | 13,900 | 12,850 | 96,970 | 1,343,034,500 |
18/02/2022 | 13,850 | 0.70 ▲ | 5.05 | 13,150 | 13,900 | 12,850 | 96,970 | 1,343,034,500 |
17/02/2022 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,450 | 13,000 | 85,740 | 1,127,481,000 |
16/02/2022 | 13,100 | 0.85 ▲ | 6.49 | 12,250 | 13,100 | 12,550 | 149,350 | 1,956,485,000 |
15/02/2022 | 12,250 | 0.30 ▲ | 2.45 | 11,950 | 12,500 | 11,800 | 45,090 | 552,352,500 |
14/02/2022 | 11,950 | -0.65 ▼ | -5.44 | 12,600 | 12,400 | 11,750 | 104,230 | 1,245,548,500 |
11/02/2022 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,000 | 12,450 | 77,440 | 975,744,000 |
10/02/2022 | 13,100 | -0.15 ▼ | -1.15 | 13,250 | 13,700 | 12,950 | 58,210 | 762,551,000 |
09/02/2022 | 13,250 | 0.65 ▲ | 4.91 | 12,600 | 13,450 | 11,750 | 135,610 | 1,796,832,500 |
08/02/2022 | 12,600 | -0.25 ▼ | -1.98 | 12,850 | 13,200 | 12,200 | 137,720 | 1,735,272,000 |
07/02/2022 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,000 | 63,310 | 813,533,500 |
01/02/2022 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 10,550 | 166,320 | 2,004,156,000 |
31/01/2022 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 10,550 | 166,320 | 2,004,156,000 |
28/01/2022 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 10,550 | 166,320 | 2,004,156,000 |
27/01/2022 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,150 | 11,300 | 111,710 | 1,262,323,000 |
26/01/2022 | 12,100 | -0.90 ▼ | -7.44 | 13,000 | 13,400 | 12,100 | 190,240 | 2,301,904,000 |
25/01/2022 | 13,000 | -0.95 ▼ | -7.31 | 13,950 | 13,100 | 13,000 | 307,480 | 3,997,240,000 |
24/01/2022 | 13,950 | -1.05 ▼ | -7.53 | 15,000 | 15,200 | 13,950 | 133,120 | 1,857,024,000 |
21/01/2022 | 15,000 | 0.95 ▲ | 6.33 | 14,050 | 15,000 | 14,400 | 144,110 | 2,161,650,000 |
20/01/2022 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,800 | 14,050 | 715,780 | 10,879,856,000 |
19/01/2022 | 15,100 | -1.10 ▼ | -7.28 | 16,200 | 15,100 | 15,100 | 3,900 | 58,890,000 |
18/01/2022 | 16,200 | -1.20 ▼ | -7.41 | 17,400 | 16,200 | 16,200 | 3,590 | 58,158,000 |
17/01/2022 | 17,400 | -1.30 ▼ | -7.47 | 18,700 | 17,400 | 17,400 | 19,330 | 336,342,000 |
16/01/2022 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 18,700 | 18,700 | 35,880 | 670,956,000 |
14/01/2022 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 18,700 | 18,700 | 35,880 | 670,956,000 |
13/01/2022 | 20,100 | -1.50 ▼ | -7.46 | 21,600 | 20,100 | 20,100 | 20,160 | 405,216,000 |
12/01/2022 | 21,600 | -1.60 ▼ | -7.41 | 23,200 | 22,700 | 21,600 | 243,970 | 5,269,752,000 |
11/01/2022 | 23,200 | 1.45 ▲ | 6.25 | 21,750 | 23,250 | 20,500 | 504,740 | 11,709,968,000 |
10/01/2022 | 21,750 | 1.40 ▲ | 6.44 | 20,350 | 21,750 | 21,000 | 306,750 | 6,671,812,500 |
09/01/2022 | 20,350 | 1.30 ▲ | 6.39 | 19,050 | 20,350 | 19,100 | 578,280 | 11,767,998,000 |
07/01/2022 | 20,350 | 1.30 ▲ | 6.39 | 19,050 | 20,350 | 19,100 | 578,280 | 11,767,998,000 |
06/01/2022 | 19,050 | 0.00 ■■ | 0.00 | 17,850 | 19,050 | 19,050 | 55,540 | 1,058,037,000 |
05/01/2022 | 17,850 | 0.00 ■■ | 0.00 | 16,700 | 17,850 | 17,850 | 26,780 | 478,023,000 |
04/01/2022 | 16,700 | 0.00 ■■ | 0.00 | 15,650 | 16,700 | 16,700 | 103,890 | 1,734,963,000 |
03/01/2022 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,900 | 10,800 | 207,480 | 2,282,280,000 |
31/12/2021 | 15,650 | -0.75 ▼ | -4.79 | 16,400 | 16,600 | 15,550 | 194,530 | 3,044,394,500 |
30/12/2021 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 17,150 | 16,250 | 148,120 | 2,429,168,000 |
29/12/2021 | 17,100 | -0.55 ▼ | -3.22 | 17,650 | 17,950 | 17,000 | 163,220 | 2,791,062,000 |
23/12/2021 | 17,450 | 1.10 ▲ | 6.30 | 16,350 | 17,450 | 16,900 | 141,970 | 2,477,376,500 |
22/12/2021 | 17,450 | 1.10 ▲ | 6.30 | 16,350 | 17,450 | 16,900 | 141,970 | 2,477,376,500 |
21/12/2021 | 16,350 | 1.05 ▲ | 6.42 | 15,300 | 16,350 | 15,000 | 159,820 | 2,613,057,000 |
20/12/2021 | 15,300 | 0.05 ▲ | 0.33 | 15,300 | 15,800 | 14,500 | 188,120 | 2,878,236,000 |
17/12/2021 | 15,300 | 0.20 ▲ | 1.31 | 15,300 | 16,350 | 15,300 | 401,210 | 6,138,513,000 |
16/12/2021 | 15,300 | 1.00 ▲ | 6.54 | 14,300 | 15,300 | 13,850 | 160,600 | 2,457,180,000 |
15/12/2021 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,600 | 13,700 | 236,160 | 3,377,088,000 |
14/12/2021 | 14,250 | 0.90 ▲ | 6.32 | 13,350 | 14,250 | 14,050 | 292,110 | 4,162,567,500 |
13/12/2021 | 13,350 | 0.85 ▲ | 6.37 | 12,500 | 13,350 | 12,500 | 101,350 | 1,353,022,500 |
10/12/2021 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 13,050 | 12,400 | 144,870 | 1,810,875,000 |
09/12/2021 | 12,900 | 0.05 ▲ | 0.39 | 12,850 | 13,500 | 12,500 | 190,040 | 2,451,516,000 |
08/12/2021 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 11,900 | 263,750 | 3,389,187,500 |
07/12/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,450 | 148,700 | 1,791,835,000 |
06/12/2021 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,750 | 11,000 | 318,360 | 3,597,468,000 |
04/12/2021 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,900 | 10,800 | 207,480 | 2,282,280,000 |
03/12/2021 | 11,000 | -0.60 ▼ | -5.45 | 11,600 | 11,900 | 10,800 | 207,480 | 2,282,280,000 |
02/12/2021 | 11,600 | -0.35 ▼ | -3.02 | 11,950 | 12,400 | 11,600 | 135,420 | 1,570,872,000 |
01/12/2021 | 11,950 | 0.75 ▲ | 6.28 | 11,200 | 11,950 | 11,200 | 120,870 | 1,444,396,500 |
30/11/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,500 | 11,000 | 159,690 | 1,788,528,000 |
29/11/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,500 | 10,500 | 134,380 | 1,498,337,000 |
28/11/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,200 | 11,700 | 11,000 | 189,770 | 2,125,424,000 |
26/11/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,200 | 11,700 | 11,000 | 189,770 | 2,125,424,000 |
25/11/2021 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,000 | 139,340 | 1,560,608,000 |
24/11/2021 | 10,500 | -0.70 ▼ | -6.67 | 11,200 | 11,750 | 10,500 | 257,300 | 2,701,650,000 |
23/11/2021 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 12,000 | 11,200 | 225,440 | 2,524,928,000 |
22/11/2021 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,800 | 12,000 | 142,660 | 1,711,920,000 |
19/11/2021 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,350 | 11,650 | 560,650 | 7,232,385,000 |
18/11/2021 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 12,500 | 12,000 | 119,900 | 1,498,750,000 |
17/11/2021 | 11,700 | 0.75 ▲ | 6.41 | 10,950 | 11,700 | 11,600 | 184,840 | 2,162,628,000 |
16/11/2021 | 10,950 | 0.70 ▲ | 6.39 | 10,250 | 10,950 | 9,700 | 454,420 | 4,975,899,000 |
15/11/2021 | 10,250 | 0.67 ▲ | 6.54 | 9,580 | 10,250 | 10,250 | 283,300 | 2,903,825,000 |
14/11/2021 | 10,000 | 1.04 ▲ | 10.40 | 8,960 | 9,580 | 9,580 | 50,000 | 500,000,000 |
12/11/2021 | 9,580 | 0.62 ▲ | 6.47 | 8,960 | 9,580 | 9,580 | 77,150 | 739,097,000 |
11/11/2021 | 8,960 | 0.58 ▲ | 6.47 | 8,380 | 8,960 | 8,400 | 222,330 | 1,992,076,800 |
10/11/2021 | 8,380 | -0.02 ▼ | -0.24 | 8,400 | 8,500 | 8,200 | 93,700 | 785,206,000 |
09/11/2021 | 8,400 | 0.02 ▲ | 0.24 | 8,380 | 8,520 | 8,380 | 62,690 | 526,596,000 |
08/11/2021 | 8,380 | 0.02 ▲ | 0.24 | 8,360 | 8,700 | 8,360 | 101,700 | 852,246,000 |
07/11/2021 | 8,360 | -0.24 ▼ | -2.87 | 8,600 | 8,600 | 8,000 | 185,690 | 1,552,368,400 |
05/11/2021 | 8,360 | -0.24 ▼ | -2.87 | 8,600 | 8,600 | 8,000 | 185,690 | 1,552,368,400 |
04/11/2021 | 8,310 | -0.62 ▼ | -7.46 | 8,930 | 9,100 | 8,310 | 151,260 | 1,256,970,600 |
03/11/2021 | 8,310 | -0.62 ▼ | -7.46 | 8,930 | 9,100 | 8,310 | 151,260 | 1,256,970,600 |
02/11/2021 | 8,930 | 0.33 ▲ | 3.70 | 8,600 | 8,990 | 8,600 | 124,190 | 1,109,016,700 |
01/11/2021 | 8,600 | 0.03 ▲ | 0.35 | 8,570 | 8,800 | 8,200 | 130,520 | 1,122,472,000 |
31/10/2021 | 8,570 | 0.04 ▲ | 0.47 | 8,530 | 8,950 | 8,490 | 81,760 | 700,683,200 |
29/10/2021 | 8,570 | 0.04 ▲ | 0.47 | 8,530 | 8,950 | 8,490 | 81,760 | 700,683,200 |
28/10/2021 | 8,530 | 0.55 ▲ | 6.45 | 7,980 | 8,530 | 8,200 | 89,940 | 767,188,200 |
27/10/2021 | 7,980 | -0.39 ▼ | -4.89 | 8,370 | 8,300 | 7,850 | 247,920 | 1,978,401,600 |
26/10/2021 | 8,370 | -0.62 ▼ | -7.41 | 8,990 | 8,650 | 8,370 | 291,040 | 2,436,004,800 |
25/10/2021 | 8,990 | 0.07 ▲ | 0.78 | 8,920 | 9,200 | 8,920 | 79,380 | 713,626,200 |
23/10/2021 | 8,920 | -0.05 ▼ | -0.56 | 8,970 | 9,200 | 8,700 | 87,370 | 779,340,400 |
22/10/2021 | 8,920 | -0.05 ▼ | -0.56 | 8,970 | 9,200 | 8,700 | 87,370 | 779,340,400 |
21/10/2021 | 8,970 | 0.58 ▲ | 6.47 | 8,390 | 8,970 | 8,360 | 177,530 | 1,592,444,100 |
20/10/2021 | 8,390 | 0.44 ▲ | 5.24 | 7,950 | 8,410 | 7,940 | 106,980 | 897,562,200 |
19/10/2021 | 7,950 | 0.25 ▲ | 3.14 | 7,700 | 8,200 | 7,610 | 105,410 | 838,009,500 |
18/10/2021 | 7,700 | 0.11 ▲ | 1.43 | 7,590 | 7,800 | 7,550 | 62,010 | 477,477,000 |
16/10/2021 | 7,590 | -0.11 ▼ | -1.45 | 7,700 | 7,800 | 7,500 | 60,170 | 456,690,300 |
15/10/2021 | 7,590 | -0.11 ▼ | -1.45 | 7,700 | 7,800 | 7,500 | 60,170 | 456,690,300 |
14/10/2021 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,800 | 7,410 | 124,270 | 956,879,000 |
13/10/2021 | 7,400 | 0.29 ▲ | 3.92 | 7,110 | 7,500 | 7,100 | 75,780 | 560,772,000 |
12/10/2021 | 7,110 | -0.06 ▼ | -0.84 | 7,170 | 7,200 | 7,000 | 32,900 | 233,919,000 |
11/10/2021 | 7,170 | -0.03 ▼ | -0.42 | 7,200 | 7,300 | 7,090 | 21,250 | 152,362,500 |
08/10/2021 | 7,200 | -0.16 ▼ | -2.22 | 7,360 | 7,400 | 7,170 | 14,340 | 103,248,000 |
07/10/2021 | 7,360 | 0.32 ▲ | 4.35 | 7,040 | 7,400 | 7,100 | 54,480 | 400,972,800 |
06/10/2021 | 7,040 | 0.10 ▲ | 1.42 | 6,940 | 7,090 | 6,900 | 21,880 | 154,035,200 |
05/10/2021 | 6,940 | -0.02 ▼ | -0.29 | 6,960 | 7,000 | 6,900 | 23,940 | 166,143,600 |
04/10/2021 | 6,960 | 0.01 ▲ | 0.14 | 6,950 | 7,100 | 6,900 | 14,260 | 99,249,600 |
01/10/2021 | 6,950 | -0.14 ▼ | -2.01 | 7,090 | 7,110 | 6,880 | 31,480 | 218,786,000 |
30/09/2021 | 7,090 | 0.19 ▲ | 2.68 | 6,900 | 7,380 | 6,890 | 35,080 | 248,717,200 |
29/09/2021 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,160 | 6,800 | 15,440 | 106,536,000 |
28/09/2021 | 6,800 | -0.07 ▼ | -1.03 | 6,870 | 6,900 | 6,700 | 40,160 | 273,088,000 |
27/09/2021 | 6,870 | -0.21 ▼ | -3.06 | 7,080 | 7,080 | 6,800 | 87,740 | 602,773,800 |
26/09/2021 | 7,080 | -0.22 ▼ | -3.11 | 7,300 | 7,300 | 7,000 | 41,510 | 293,890,800 |
24/09/2021 | 7,080 | -0.22 ▼ | -3.11 | 7,300 | 7,300 | 7,000 | 41,510 | 293,890,800 |
23/09/2021 | 7,300 | -0.29 ▼ | -3.97 | 7,590 | 8,100 | 7,300 | 112,660 | 822,418,000 |
22/09/2021 | 7,590 | 0.49 ▲ | 6.46 | 7,100 | 7,590 | 7,150 | 130,050 | 987,079,500 |
21/09/2021 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,990 | 38,730 | 274,983,000 |
20/09/2021 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,380 | 6,910 | 87,330 | 628,776,000 |
17/09/2021 | 6,900 | -0.05 ▼ | -0.72 | 6,950 | 7,200 | 6,790 | 69,230 | 477,687,000 |
16/09/2021 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 6,950 | 6,700 | 26,660 | 185,287,000 |
15/09/2021 | 6,900 | -0.15 ▼ | -2.17 | 7,050 | 7,380 | 6,560 | 69,400 | 478,860,000 |
14/09/2021 | 7,050 | 0.46 ▲ | 6.52 | 6,590 | 7,050 | 6,600 | 138,360 | 975,438,000 |
13/09/2021 | 6,590 | 0.19 ▲ | 2.88 | 6,400 | 6,690 | 6,400 | 34,540 | 227,618,600 |
11/09/2021 | 6,400 | -0.01 ▼ | -0.16 | 6,410 | 6,500 | 6,360 | 32,820 | 210,048,000 |
10/09/2021 | 6,400 | -0.01 ▼ | -0.16 | 6,410 | 6,500 | 6,360 | 32,820 | 210,048,000 |
09/09/2021 | 6,410 | -0.04 ▼ | -0.62 | 6,450 | 6,490 | 6,380 | 20,820 | 133,456,200 |
08/09/2021 | 6,450 | -0.02 ▼ | -0.31 | 6,470 | 6,600 | 6,370 | 25,070 | 161,701,500 |
07/09/2021 | 6,470 | -0.37 ▼ | -5.72 | 6,840 | 6,880 | 6,470 | 37,920 | 245,342,400 |
06/09/2021 | 6,840 | 0.26 ▲ | 3.80 | 6,580 | 6,900 | 6,580 | 51,470 | 352,054,800 |
05/09/2021 | 6,770 | 0.47 ▲ | 6.94 | 6,300 | 6,350 | 6,210 | 33,750 | 228,487,500 |
03/09/2021 | 6,340 | 0.04 ▲ | 0.63 | 6,300 | 6,350 | 6,210 | 10,700 | 67,838,000 |
01/09/2021 | 6,580 | 0.14 ▲ | 2.13 | 6,440 | 6,580 | 6,390 | 30,130 | 198,255,400 |
31/08/2021 | 6,440 | 0.06 ▲ | 0.93 | 6,380 | 6,500 | 6,290 | 36,640 | 235,961,600 |
30/08/2021 | 6,380 | 0.13 ▲ | 2.04 | 6,250 | 6,500 | 6,290 | 21,180 | 135,128,400 |
27/08/2021 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,390 | 6,190 | 24,410 | 152,562,500 |
26/08/2021 | 6,300 | -0.06 ▼ | -0.95 | 6,360 | 6,470 | 6,260 | 14,510 | 91,413,000 |
25/08/2021 | 6,360 | 0.20 ▲ | 3.14 | 6,160 | 6,370 | 6,200 | 15,210 | 96,735,600 |
24/08/2021 | 6,160 | -0.37 ▼ | -6.01 | 6,530 | 6,530 | 6,100 | 24,570 | 151,351,200 |
23/08/2021 | 6,530 | -0.26 ▼ | -3.98 | 6,790 | 6,680 | 6,500 | 27,860 | 181,925,800 |
20/08/2021 | 6,790 | -0.21 ▼ | -3.09 | 7,000 | 7,050 | 6,510 | 26,730 | 181,496,700 |
19/08/2021 | 7,000 | 0.27 ▲ | 3.86 | 6,730 | 7,020 | 6,580 | 57,780 | 404,460,000 |
18/08/2021 | 6,730 | -0.12 ▼ | -1.78 | 6,850 | 6,840 | 6,640 | 43,230 | 290,937,900 |
17/08/2021 | 6,850 | -0.14 ▼ | -2.04 | 6,990 | 7,080 | 6,820 | 16,820 | 115,217,000 |
16/08/2021 | 6,990 | 0.06 ▲ | 0.86 | 6,930 | 7,000 | 6,800 | 26,500 | 185,235,000 |
13/08/2021 | 6,930 | -0.07 ▼ | -1.01 | 7,000 | 7,080 | 6,800 | 12,860 | 89,119,800 |
12/08/2021 | 7,000 | 0.15 ▲ | 2.14 | 6,850 | 7,200 | 6,720 | 27,660 | 193,620,000 |
11/08/2021 | 6,850 | -0.10 ▼ | -1.46 | 6,950 | 6,950 | 6,800 | 16,630 | 113,915,500 |
10/08/2021 | 6,950 | -0.09 ▼ | -1.29 | 7,040 | 7,180 | 6,900 | 25,590 | 177,850,500 |
09/08/2021 | 7,040 | 0.25 ▲ | 3.55 | 6,790 | 7,100 | 6,600 | 33,430 | 235,347,200 |
06/08/2021 | 6,790 | 0.02 ▲ | 0.29 | 6,770 | 6,890 | 6,700 | 31,910 | 216,668,900 |
05/08/2021 | 6,770 | 0.29 ▲ | 4.28 | 6,480 | 6,770 | 6,400 | 33,750 | 228,487,500 |
04/08/2021 | 6,480 | 0.14 ▲ | 2.16 | 6,340 | 6,490 | 6,300 | 27,620 | 178,977,600 |
03/08/2021 | 6,340 | 0.04 ▲ | 0.63 | 6,300 | 6,350 | 6,210 | 10,700 | 67,838,000 |
02/08/2021 | 6,300 | -0.06 ▼ | -0.95 | 6,360 | 6,400 | 6,300 | 15,450 | 97,335,000 |
30/07/2021 | 6,360 | 0.26 ▲ | 4.09 | 6,100 | 6,410 | 6,100 | 29,500 | 187,620,000 |
29/07/2021 | 6,100 | -0.05 ▼ | -0.82 | 6,100 | 6,140 | 6,010 | 11,060 | 67,466,000 |
28/07/2021 | 6,100 | -0.03 ▼ | -0.49 | 6,100 | 6,110 | 6,000 | 6,410 | 39,101,000 |
27/07/2021 | 6,100 | 0.04 ▲ | 0.66 | 6,060 | 6,110 | 6,030 | 12,920 | 78,812,000 |
26/07/2021 | 6,060 | -0.09 ▼ | -1.49 | 6,150 | 6,100 | 5,910 | 17,760 | 107,625,600 |
24/07/2021 | 6,150 | -0.05 ▼ | -0.81 | 6,200 | 6,350 | 6,050 | 20,100 | 123,615,000 |
23/07/2021 | 6,150 | -0.05 ▼ | -0.81 | 6,200 | 6,350 | 6,050 | 20,100 | 123,615,000 |
21/07/2021 | 6,070 | 0.24 ▲ | 3.95 | 5,830 | 6,100 | 5,940 | 11,900 | 72,233,000 |
20/07/2021 | 6,000 | 0.17 ▲ | 2.83 | 5,830 | 6,190 | 5,800 | 18,180 | 109,080,000 |
19/07/2021 | 5,830 | -0.38 ▼ | -6.52 | 6,210 | 6,100 | 5,800 | 21,060 | 122,779,800 |
17/07/2021 | 6,210 | -0.14 ▼ | -2.25 | 6,350 | 6,400 | 6,200 | 8,900 | 55,269,000 |
16/07/2021 | 6,210 | -0.14 ▼ | -2.25 | 6,350 | 6,400 | 6,200 | 8,900 | 55,269,000 |
15/07/2021 | 6,350 | 0.19 ▲ | 2.99 | 6,160 | 6,380 | 6,160 | 10,800 | 68,580,000 |
14/07/2021 | 6,160 | -0.04 ▼ | -0.65 | 6,200 | 6,450 | 6,000 | 15,980 | 98,436,800 |
13/07/2021 | 6,200 | 0.17 ▲ | 2.74 | 6,030 | 6,400 | 6,030 | 11,720 | 72,664,000 |
12/07/2021 | 6,030 | -0.45 ▼ | -7.46 | 6,480 | 6,470 | 6,030 | 34,720 | 209,361,600 |
09/07/2021 | 6,480 | -0.21 ▼ | -3.24 | 6,690 | 6,700 | 6,230 | 34,750 | 225,180,000 |
08/07/2021 | 6,690 | -0.01 ▼ | -0.15 | 6,700 | 6,850 | 6,600 | 15,530 | 103,895,700 |
07/07/2021 | 6,700 | -0.29 ▼ | -4.33 | 6,990 | 6,990 | 6,600 | 26,650 | 178,555,000 |
06/07/2021 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,200 | 6,520 | 26,420 | 184,675,800 |
05/07/2021 | 7,000 | -0.31 ▼ | -4.43 | 7,310 | 7,310 | 6,800 | 61,230 | 428,610,000 |
02/07/2021 | 7,310 | -0.11 ▼ | -1.50 | 7,420 | 7,410 | 7,310 | 31,150 | 227,706,500 |
01/07/2021 | 7,420 | -0.07 ▼ | -0.94 | 7,490 | 7,500 | 7,400 | 36,940 | 274,094,800 |
30/06/2021 | 7,490 | -0.07 ▼ | -0.93 | 7,560 | 7,580 | 7,490 | 24,780 | 185,602,200 |
29/06/2021 | 7,560 | 0.01 ▲ | 0.13 | 7,560 | 7,600 | 7,540 | 16,620 | 125,647,200 |
28/06/2021 | 7,560 | 0.04 ▲ | 0.53 | 7,520 | 7,650 | 7,510 | 31,940 | 241,466,400 |
25/06/2021 | 7,520 | 0.01 ▲ | 0.13 | 7,510 | 7,650 | 7,510 | 22,080 | 166,041,600 |
24/06/2021 | 7,510 | -0.09 ▼ | -1.20 | 7,600 | 7,610 | 7,500 | 20,440 | 153,504,400 |
23/06/2021 | 7,600 | -0.06 ▼ | -0.79 | 7,660 | 7,770 | 7,580 | 26,760 | 203,376,000 |
22/06/2021 | 7,660 | -0.16 ▼ | -2.09 | 7,820 | 7,790 | 7,500 | 77,160 | 591,045,600 |
21/06/2021 | 7,820 | -0.17 ▼ | -2.17 | 7,920 | 8,000 | 7,800 | 31,410 | 245,626,200 |
20/06/2021 | 7,920 | -0.07 ▼ | -0.88 | 7,990 | 8,160 | 7,900 | 54,410 | 430,927,200 |
18/06/2021 | 7,920 | -0.07 ▼ | -0.88 | 7,990 | 8,160 | 7,900 | 54,410 | 430,927,200 |
17/06/2021 | 7,990 | 0.22 ▲ | 2.75 | 7,770 | 8,000 | 7,700 | 44,250 | 353,557,500 |
16/06/2021 | 7,770 | 0.12 ▲ | 1.54 | 7,650 | 7,830 | 7,500 | 37,150 | 288,655,500 |
15/06/2021 | 7,610 | -0.09 ▼ | -1.18 | 7,700 | 7,700 | 7,500 | 17,110 | 130,207,100 |
14/06/2021 | 7,700 | -0.01 ▼ | -0.13 | 7,710 | 7,740 | 7,610 | 22,090 | 170,093,000 |
11/06/2021 | 7,710 | 0.14 ▲ | 1.82 | 7,570 | 7,790 | 7,570 | 21,430 | 165,225,300 |
10/06/2021 | 7,570 | -0.09 ▼ | -1.19 | 7,660 | 7,800 | 7,500 | 26,820 | 203,027,400 |
09/06/2021 | 7,660 | 0.03 ▲ | 0.39 | 7,660 | 7,700 | 7,500 | 20,150 | 154,349,000 |
08/06/2021 | 7,660 | -0.14 ▼ | -1.83 | 7,800 | 8,000 | 7,660 | 25,590 | 196,019,400 |
07/06/2021 | 7,800 | -0.34 ▼ | -4.36 | 8,140 | 8,140 | 7,700 | 25,040 | 195,312,000 |
04/06/2021 | 8,140 | 0.23 ▲ | 2.83 | 7,910 | 8,460 | 7,900 | 67,450 | 549,043,000 |
03/06/2021 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,800 | 69,510 | 549,824,100 |
02/06/2021 | 7,400 | 0.18 ▲ | 2.43 | 7,220 | 7,400 | 7,200 | 34,820 | 257,668,000 |
01/06/2021 | 7,220 | -0.12 ▼ | -1.66 | 7,340 | 7,300 | 7,150 | 63,610 | 459,264,200 |
31/05/2021 | 7,340 | -1.65 ▼ | -22.48 | 7,460 | 7,500 | 7,100 | 55,960 | 410,746,400 |
28/05/2021 | 7,460 | 0.01 ▲ | 0.13 | 7,450 | 7,600 | 7,320 | 37,030 | 276,243,800 |
27/05/2021 | 7,450 | -0.06 ▼ | -0.81 | 7,510 | 7,650 | 7,390 | 32,800 | 244,360,000 |
26/05/2021 | 7,510 | -0.17 ▼ | -2.26 | 7,680 | 7,690 | 7,480 | 43,020 | 323,080,200 |
25/05/2021 | 7,680 | -0.21 ▼ | -2.73 | 7,890 | 7,980 | 7,680 | 35,940 | 276,019,200 |
24/05/2021 | 7,890 | 0.29 ▲ | 3.68 | 7,600 | 8,000 | 7,700 | 33,500 | 264,315,000 |
23/05/2021 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,350 | 53,410 | 405,916,000 |
21/05/2021 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,350 | 53,410 | 405,916,000 |
20/05/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,750 | 7,470 | 50,730 | 380,475,000 |
19/05/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,790 | 7,550 | 47,040 | 357,504,000 |
18/05/2021 | 7,700 | -0.15 ▼ | -1.95 | 7,850 | 7,870 | 7,700 | 49,490 | 381,073,000 |
17/05/2021 | 7,850 | -0.14 ▼ | -1.78 | 7,990 | 8,100 | 7,800 | 37,730 | 296,180,500 |
16/05/2021 | 7,990 | -0.15 ▼ | -1.88 | 8,140 | 8,200 | 7,990 | 42,370 | 338,536,300 |
14/05/2021 | 7,990 | -0.15 ▼ | -1.88 | 8,140 | 8,200 | 7,990 | 42,370 | 338,536,300 |
13/05/2021 | 8,140 | 0.11 ▲ | 1.35 | 8,030 | 8,250 | 8,040 | 47,450 | 386,243,000 |
12/05/2021 | 8,030 | 0.05 ▲ | 0.62 | 7,980 | 8,200 | 7,950 | 26,570 | 213,357,100 |
11/05/2021 | 7,980 | 0.08 ▲ | 1.00 | 7,900 | 8,160 | 7,890 | 75,640 | 603,607,200 |
10/05/2021 | 7,900 | -0.07 ▼ | -0.89 | 7,970 | 8,000 | 7,690 | 58,150 | 459,385,000 |
09/05/2021 | 7,970 | -0.21 ▼ | -2.63 | 8,180 | 8,280 | 7,700 | 89,480 | 713,155,600 |
07/05/2021 | 7,970 | -0.21 ▼ | -2.63 | 8,180 | 8,280 | 7,700 | 89,480 | 713,155,600 |
06/05/2021 | 8,180 | 0.32 ▲ | 3.91 | 7,860 | 8,300 | 7,860 | 132,010 | 1,079,841,800 |
05/05/2021 | 7,860 | 0.25 ▲ | 3.18 | 7,610 | 8,000 | 7,650 | 52,420 | 412,021,200 |
04/05/2021 | 7,610 | -0.39 ▼ | -5.12 | 8,000 | 7,890 | 7,500 | 76,990 | 585,893,900 |
03/05/2021 | 9,600 | 0.62 ▲ | 6.46 | 8,980 | 9,600 | 8,360 | 290 | 2,784,000 |
30/04/2021 | 8,000 | -0.05 ▼ | -0.63 | 8,050 | 8,180 | 7,930 | 29,220 | 233,760,000 |
29/04/2021 | 8,000 | -0.05 ▼ | -0.63 | 8,050 | 8,180 | 7,930 | 29,220 | 233,760,000 |
28/04/2021 | 8,050 | 0.13 ▲ | 1.61 | 7,920 | 8,210 | 7,850 | 35,840 | 288,512,000 |
27/04/2021 | 7,920 | 0.04 ▲ | 0.51 | 7,880 | 7,940 | 7,710 | 29,550 | 234,036,000 |
26/04/2021 | 7,880 | -0.36 ▼ | -4.57 | 8,240 | 8,260 | 7,870 | 50,900 | 401,092,000 |
23/04/2021 | 8,240 | 0.26 ▲ | 3.16 | 7,980 | 8,300 | 7,800 | 71,160 | 586,358,400 |
22/04/2021 | 7,980 | -0.52 ▼ | -6.52 | 8,500 | 8,450 | 7,980 | 119,910 | 956,881,800 |
21/04/2021 | 8,500 | -0.34 ▼ | -4.00 | 8,840 | 8,840 | 8,330 | 74,650 | 634,525,000 |
20/04/2021 | 8,500 | -0.34 ▼ | -4.00 | 8,840 | 8,840 | 8,330 | 74,650 | 634,525,000 |
19/04/2021 | 8,840 | 0.14 ▲ | 1.58 | 8,700 | 8,900 | 8,200 | 128,870 | 1,139,210,800 |
16/04/2021 | 8,700 | -0.60 ▼ | -6.90 | 9,300 | 9,200 | 8,650 | 241,200 | 2,098,440,000 |
15/04/2021 | 9,300 | -0.49 ▼ | -5.27 | 9,790 | 10,000 | 9,300 | 151,630 | 1,410,159,000 |
14/04/2021 | 9,790 | -0.19 ▼ | -1.94 | 9,980 | 9,850 | 9,400 | 233,190 | 2,282,930,100 |
13/04/2021 | 9,980 | -0.42 ▼ | -4.21 | 10,400 | 10,800 | 9,800 | 160,760 | 1,604,384,800 |
12/04/2021 | 10,400 | 0.68 ▲ | 6.54 | 9,720 | 10,400 | 10,000 | 291,660 | 3,033,264,000 |
09/04/2021 | 9,720 | 0.63 ▲ | 6.48 | 9,090 | 9,720 | 9,090 | 293,200 | 2,849,904,000 |
08/04/2021 | 9,090 | 0.14 ▲ | 1.54 | 8,950 | 9,100 | 8,960 | 51,040 | 463,953,600 |
07/04/2021 | 8,950 | 0.05 ▲ | 0.56 | 8,900 | 9,110 | 8,760 | 63,650 | 569,667,500 |
06/04/2021 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,790 | 27,310 | 243,059,000 |
05/04/2021 | 9,000 | -0.05 ▼ | -0.56 | 9,050 | 9,100 | 8,880 | 45,120 | 406,080,000 |
02/04/2021 | 9,050 | 0.07 ▲ | 0.77 | 8,980 | 9,110 | 8,960 | 40,720 | 368,516,000 |
01/04/2021 | 8,980 | 0.02 ▲ | 0.22 | 8,980 | 9,100 | 8,970 | 29,950 | 268,951,000 |
31/03/2021 | 8,980 | -0.01 ▼ | -0.11 | 8,990 | 9,010 | 8,710 | 38,050 | 341,689,000 |
30/03/2021 | 8,990 | -0.06 ▼ | -0.67 | 9,050 | 9,100 | 8,950 | 36,450 | 327,685,500 |
29/03/2021 | 9,050 | 0.40 ▲ | 4.42 | 8,650 | 9,100 | 8,660 | 43,790 | 396,299,500 |
26/03/2021 | 8,650 | -0.23 ▼ | -2.66 | 8,880 | 8,880 | 8,260 | 89,760 | 776,424,000 |
25/03/2021 | 8,880 | -0.02 ▼ | -0.23 | 8,900 | 9,000 | 8,800 | 37,730 | 335,042,400 |
24/03/2021 | 8,900 | -0.35 ▼ | -3.93 | 9,250 | 9,200 | 8,900 | 36,910 | 328,499,000 |
23/03/2021 | 9,250 | -0.15 ▼ | -1.62 | 9,400 | 9,490 | 9,200 | 39,130 | 361,952,500 |
22/03/2021 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,430 | 9,130 | 41,090 | 386,246,000 |
19/03/2021 | 9,200 | -0.16 ▼ | -1.74 | 9,360 | 9,360 | 9,150 | 34,250 | 315,100,000 |
18/03/2021 | 9,360 | 0.01 ▲ | 0.11 | 9,350 | 9,400 | 9,260 | 26,500 | 248,040,000 |
17/03/2021 | 9,350 | -0.15 ▼ | -1.60 | 9,500 | 9,540 | 9,300 | 41,520 | 388,212,000 |
16/03/2021 | 9,500 | 0.13 ▲ | 1.37 | 9,370 | 9,800 | 9,350 | 96,920 | 920,740,000 |
15/03/2021 | 9,370 | 0.22 ▲ | 2.35 | 9,150 | 9,500 | 9,070 | 67,870 | 635,941,900 |
12/03/2021 | 9,150 | 0.17 ▲ | 1.86 | 8,980 | 9,300 | 8,810 | 80,440 | 736,026,000 |
11/03/2021 | 8,980 | -0.22 ▼ | -2.45 | 9,200 | 9,280 | 8,900 | 93,120 | 836,217,600 |
10/03/2021 | 9,200 | -0.01 ▼ | -0.11 | 9,200 | 9,300 | 9,130 | 72,220 | 664,424,000 |
09/03/2021 | 9,200 | -0.14 ▼ | -1.52 | 9,340 | 9,300 | 8,820 | 74,260 | 683,192,000 |
08/03/2021 | 9,340 | -0.18 ▼ | -1.93 | 9,520 | 9,820 | 9,300 | 103,230 | 964,168,200 |
05/03/2021 | 9,520 | 0.23 ▲ | 2.42 | 9,290 | 9,670 | 9,320 | 143,810 | 1,369,071,200 |
04/03/2021 | 9,290 | -0.08 ▼ | -0.86 | 9,370 | 9,950 | 9,200 | 254,040 | 2,360,031,600 |
03/03/2021 | 9,370 | 0.61 ▲ | 6.51 | 8,760 | 9,370 | 8,800 | 181,470 | 1,700,373,900 |
02/03/2021 | 8,760 | -0.11 ▼ | -1.26 | 8,870 | 8,990 | 8,750 | 38,080 | 333,580,800 |
01/03/2021 | 8,870 | 0.22 ▲ | 2.48 | 8,650 | 9,000 | 8,620 | 58,550 | 519,338,500 |
26/02/2021 | 8,650 | 0.34 ▲ | 3.93 | 8,310 | 8,780 | 8,200 | 47,840 | 413,816,000 |
25/02/2021 | 8,310 | -0.54 ▼ | -6.50 | 8,850 | 8,850 | 8,310 | 50,170 | 416,912,700 |
24/02/2021 | 8,850 | -0.15 ▼ | -1.69 | 9,000 | 9,300 | 8,500 | 70,890 | 627,376,500 |
23/02/2021 | 9,000 | 0.22 ▲ | 2.44 | 8,780 | 9,390 | 8,880 | 180,560 | 1,625,040,000 |
22/02/2021 | 8,780 | 0.57 ▲ | 6.49 | 8,210 | 8,780 | 8,580 | 55,860 | 490,450,800 |
19/02/2021 | 8,210 | 0.53 ▲ | 6.46 | 7,680 | 8,210 | 7,650 | 54,870 | 450,482,700 |
18/02/2021 | 7,680 | 0.20 ▲ | 2.60 | 7,480 | 7,750 | 7,420 | 50,760 | 389,836,800 |
17/02/2021 | 7,480 | 0.18 ▲ | 2.41 | 7,300 | 7,500 | 7,300 | 26,600 | 198,968,000 |
10/02/2021 | 7,300 | 0.19 ▲ | 2.60 | 7,110 | 7,390 | 7,000 | 17,580 | 128,334,000 |
09/02/2021 | 7,300 | 0.19 ▲ | 2.60 | 7,110 | 7,390 | 7,000 | 17,580 | 128,334,000 |
08/02/2021 | 7,110 | -0.49 ▼ | -6.89 | 7,600 | 7,640 | 7,090 | 28,860 | 205,194,600 |
05/02/2021 | 7,600 | 0.07 ▲ | 0.92 | 7,600 | 7,700 | 7,500 | 25,120 | 190,912,000 |
05/01/2021 | 9,200 | 0.04 ▲ | 0.43 | 9,200 | 9,250 | 9,150 | 9,360 | 86,112,000 |
04/01/2021 | 9,200 | 0.14 ▲ | 1.52 | 9,060 | 9,400 | 9,060 | 62,920 | 578,864,000 |
01/01/2021 | 9,060 | 0.02 ▲ | 0.22 | 9,040 | 9,190 | 8,910 | 841,740 | 7,626,164,400 |
31/12/2020 | 9,060 | 0.02 ▲ | 0.22 | 9,040 | 9,190 | 8,910 | 841,740 | 7,626,164,400 |
30/12/2020 | 9,040 | 0.02 ▲ | 0.22 | 9,020 | 9,260 | 8,980 | 888,070 | 8,028,152,800 |
29/12/2020 | 9,020 | 0.00 ■■ | 0.00 | 8,990 | 9,150 | 8,600 | 163,374 | 1,473,633,480 |
28/12/2020 | 8,990 | -0.20 ▼ | -2.22 | 9,150 | 9,240 | 8,800 | 125,855 | 1,131,436,450 |
27/12/2020 | 9,150 | 0.10 ▲ | 1.09 | 9,050 | 9,550 | 9,060 | 104,377 | 955,049,550 |
25/12/2020 | 9,150 | 0.10 ▲ | 1.09 | 9,050 | 9,550 | 9,060 | 104,377 | 955,049,550 |
24/12/2020 | 9,050 | 0.60 ▲ | 6.63 | 8,500 | 9,090 | 7,920 | 323,791 | 2,930,308,550 |
23/12/2020 | 8,500 | 0.60 ▲ | 7.06 | 7,950 | 8,500 | 8,500 | 26,019 | 221,161,500 |
22/12/2020 | 7,950 | 0.50 ▲ | 6.29 | 7,430 | 7,950 | 7,950 | 28,050 | 222,997,500 |
21/12/2020 | 7,430 | 0.50 ▲ | 6.73 | 6,950 | 7,430 | 7,430 | 38,173 | 283,625,390 |
20/12/2020 | 6,950 | -0.10 ▼ | -1.44 | 7,040 | 7,100 | 6,900 | 97,283 | 676,116,850 |
18/12/2020 | 6,950 | -0.10 ▼ | -1.44 | 7,040 | 7,100 | 6,900 | 97,283 | 676,116,850 |
17/12/2020 | 7,040 | -0.20 ▼ | -2.84 | 7,250 | 7,200 | 6,980 | 100,482 | 707,393,280 |
16/12/2020 | 7,250 | 0.10 ▲ | 1.38 | 7,170 | 7,300 | 7,000 | 69,406 | 503,193,500 |
15/12/2020 | 7,170 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,130 | 110,295 | 790,815,150 |
14/12/2020 | 7,100 | 0.40 ▲ | 5.63 | 6,700 | 7,160 | 6,780 | 138,770 | 985,267,000 |
13/12/2020 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,780 | 6,530 | 45,708 | 306,243,600 |
11/12/2020 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,780 | 6,530 | 45,708 | 306,243,600 |
10/12/2020 | 6,600 | -0.40 ▼ | -6.06 | 6,980 | 6,940 | 6,600 | 90,728 | 598,804,800 |
09/12/2020 | 6,980 | -0.10 ▼ | -1.43 | 7,090 | 7,070 | 6,800 | 50,518 | 352,615,640 |
08/12/2020 | 7,090 | 0.40 ▲ | 5.64 | 6,670 | 7,130 | 6,700 | 131,901 | 935,178,090 |
07/12/2020 | 6,670 | 0.40 ▲ | 6.00 | 6,240 | 6,670 | 6,250 | 192,448 | 1,283,628,160 |
04/12/2020 | 6,100 | 0.01 ▲ | 0.16 | 6,100 | 6,190 | 6,100 | 70,650 | 430,965,000 |
03/12/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,050 | 6,170 | 6,050 | 17,716 | 108,067,600 |
02/12/2020 | 6,050 | -0.10 ▼ | -1.65 | 6,150 | 6,150 | 6,030 | 20,167 | 122,010,350 |
01/12/2020 | 6,150 | 0.00 ■■ | 0.00 | 6,130 | 6,150 | 6,000 | 22,383 | 137,655,450 |
30/11/2020 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 5,950 | 256,740 | 1,591,788,000 |
27/11/2020 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 5,950 | 256,740 | 1,591,788,000 |
26/11/2020 | 6,000 | 0.05 ▲ | 0.83 | 5,950 | 6,090 | 5,930 | 332,900 | 1,997,400,000 |
25/11/2020 | 5,950 | -0.16 ▼ | -2.69 | 6,110 | 6,100 | 5,950 | 355,060 | 2,112,607,000 |
24/11/2020 | 6,110 | -0.18 ▼ | -2.95 | 6,290 | 6,200 | 6,050 | 351,940 | 2,150,353,400 |
23/11/2020 | 6,290 | 0.25 ▲ | 3.97 | 6,040 | 6,460 | 6,210 | 834,250 | 5,247,432,500 |
20/11/2020 | 6,040 | 0.40 ▲ | 6.62 | 5,650 | 6,040 | 5,600 | 39,445 | 238,247,800 |
19/11/2020 | 5,650 | -0.10 ▼ | -1.77 | 5,720 | 5,720 | 5,630 | 25,587 | 144,566,550 |
18/11/2020 | 5,720 | -0.05 ▼ | -0.87 | 5,770 | 5,800 | 5,710 | 154,300 | 882,596,000 |
17/11/2020 | 5,770 | 0.00 ■■ | 0.00 | 5,770 | 5,820 | 5,760 | 21,813 | 125,861,010 |
16/11/2020 | 5,770 | -0.10 ▼ | -1.73 | 5,820 | 5,900 | 5,760 | 12,876 | 74,294,520 |
13/11/2020 | 5,820 | 0.00 ■■ | 0.00 | 5,820 | 5,840 | 5,770 | 22,151 | 128,918,820 |
12/11/2020 | 5,820 | 0.00 ■■ | 0.00 | 5,870 | 5,900 | 5,800 | 10,691 | 62,221,620 |
11/11/2020 | 5,870 | 0.00 ■■ | 0.00 | 5,870 | 5,950 | 5,800 | 5,444 | 31,956,280 |
10/11/2020 | 5,870 | -0.10 ▼ | -1.70 | 5,950 | 6,020 | 5,860 | 12,912 | 75,793,440 |
09/11/2020 | 5,950 | 0.00 ■■ | 0.00 | 5,950 | 6,020 | 5,920 | 17,750 | 105,612,500 |
06/11/2020 | 5,950 | -0.10 ▼ | -1.68 | 6,020 | 6,050 | 5,860 | 7,248 | 43,125,600 |
05/11/2020 | 6,020 | 0.10 ▲ | 1.66 | 5,870 | 6,100 | 5,850 | 15,340 | 92,346,800 |
04/11/2020 | 5,870 | 0.20 ▲ | 3.41 | 5,710 | 5,870 | 5,690 | 15,971 | 93,749,770 |
03/11/2020 | 5,710 | 0.10 ▲ | 1.75 | 5,650 | 5,750 | 5,630 | 11,625 | 66,378,750 |
02/11/2020 | 5,650 | 0.00 ■■ | 0.00 | 5,630 | 5,690 | 5,620 | 11,557 | 65,297,050 |
30/10/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,630 | 5,710 | 5,630 | 12,091 | 68,072,330 |
29/10/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,580 | 5,880 | 5,460 | 19,665 | 110,713,950 |
28/10/2020 | 5,580 | -0.20 ▼ | -3.58 | 5,800 | 5,800 | 5,570 | 23,443 | 130,811,940 |
27/10/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,940 | 5,980 | 5,800 | 21,230 | 123,134,000 |
26/10/2020 | 5,940 | 0.00 ■■ | 0.00 | 5,950 | 6,050 | 5,940 | 12,974 | 77,065,560 |
25/10/2020 | 5,950 | 0.00 ■■ | 0.00 | 5,930 | 6,000 | 5,940 | 8,726 | 51,919,700 |
23/10/2020 | 5,950 | 0.00 ■■ | 0.00 | 5,930 | 6,000 | 5,940 | 8,726 | 51,919,700 |
22/10/2020 | 5,930 | 0.00 ■■ | 0.00 | 5,960 | 6,000 | 5,900 | 26,047 | 154,458,710 |
21/10/2020 | 5,960 | -0.10 ▼ | -1.68 | 6,030 | 6,080 | 5,960 | 30,210 | 180,051,600 |
20/10/2020 | 6,030 | 0.00 ■■ | 0.00 | 6,010 | 6,090 | 6,000 | 14,502 | 87,447,060 |
19/10/2020 | 6,010 | -0.10 ▼ | -1.66 | 6,080 | 6,180 | 6,000 | 42,435 | 255,034,350 |
18/10/2020 | 6,080 | -0.10 ▼ | -1.64 | 6,160 | 6,170 | 6,040 | 26,625 | 161,880,000 |
16/10/2020 | 6,080 | -0.10 ▼ | -1.64 | 6,160 | 6,170 | 6,040 | 26,625 | 161,880,000 |
15/10/2020 | 6,160 | -0.02 ▼ | -0.32 | 6,180 | 6,230 | 6,090 | 132,360 | 815,337,600 |
14/10/2020 | 6,180 | 0.20 ▲ | 3.24 | 6,020 | 6,440 | 6,000 | 30,994 | 191,542,920 |
13/10/2020 | 6,020 | -0.10 ▼ | -1.66 | 6,120 | 6,120 | 6,000 | 38,581 | 232,257,620 |
12/10/2020 | 6,120 | -0.10 ▼ | -1.63 | 6,210 | 6,210 | 6,120 | 55,273 | 338,270,760 |
11/10/2020 | 6,210 | 0.00 ■■ | 0.00 | 6,210 | 6,300 | 6,180 | 33,742 | 209,537,820 |
09/10/2020 | 6,210 | 0.00 ■■ | 0.00 | 6,210 | 6,300 | 6,180 | 33,742 | 209,537,820 |
08/10/2020 | 6,210 | -0.10 ▼ | -1.61 | 6,320 | 6,340 | 6,210 | 41,226 | 256,013,460 |
07/10/2020 | 6,320 | -0.10 ▼ | -1.58 | 6,420 | 6,490 | 6,290 | 28,595 | 180,720,400 |
06/10/2020 | 6,420 | 0.00 ■■ | 0.00 | 6,430 | 6,530 | 6,380 | 20,856 | 133,895,520 |
05/10/2020 | 6,430 | 0.00 ■■ | 0.00 | 6,380 | 6,500 | 6,380 | 45,361 | 291,671,230 |
04/10/2020 | 6,380 | 0.20 ▲ | 3.13 | 6,220 | 6,530 | 6,200 | 92,385 | 589,416,300 |
02/10/2020 | 6,380 | 0.20 ▲ | 3.13 | 6,220 | 6,530 | 6,200 | 92,385 | 589,416,300 |
01/10/2020 | 6,220 | 0.00 ■■ | 0.00 | 6,210 | 6,270 | 6,180 | 37,296 | 231,981,120 |
30/09/2020 | 6,210 | 0.00 ■■ | 0.00 | 6,200 | 6,240 | 6,170 | 16,717 | 103,812,570 |
29/09/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,240 | 6,300 | 6,180 | 26,278 | 162,923,600 |
28/09/2020 | 6,240 | 0.10 ▲ | 1.60 | 6,160 | 6,240 | 6,110 | 28,679 | 178,956,960 |
25/09/2020 | 6,160 | -0.10 ▼ | -1.62 | 6,230 | 6,230 | 6,120 | 27,399 | 168,777,840 |
24/09/2020 | 6,230 | -0.10 ▼ | -1.61 | 6,290 | 6,300 | 6,220 | 34,752 | 216,504,960 |
23/09/2020 | 6,290 | 0.00 ■■ | 0.00 | 6,260 | 6,340 | 6,240 | 46,556 | 292,837,240 |
22/09/2020 | 6,260 | -0.10 ▼ | -1.60 | 6,360 | 6,380 | 6,240 | 26,434 | 165,476,840 |
21/09/2020 | 6,360 | -0.10 ▼ | -1.57 | 6,450 | 6,460 | 6,320 | 15,035 | 95,622,600 |
18/09/2020 | 6,450 | 0.20 ▲ | 3.10 | 6,300 | 6,450 | 6,100 | 30,691 | 197,956,950 |
17/09/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,450 | 6,270 | 26,036 | 164,026,800 |
16/09/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,420 | 6,530 | 6,380 | 13,118 | 83,955,200 |
15/09/2020 | 6,420 | 0.00 ■■ | 0.00 | 6,380 | 6,490 | 6,380 | 26,914 | 172,787,880 |
14/09/2020 | 6,380 | 0.00 ■■ | 0.00 | 6,430 | 6,480 | 6,300 | 41,999 | 267,953,620 |
11/09/2020 | 6,430 | 0.00 ■■ | 0.00 | 6,380 | 6,440 | 6,380 | 34,315 | 220,645,450 |
10/09/2020 | 6,380 | 0.10 ▲ | 1.57 | 6,310 | 6,400 | 6,310 | 27,067 | 172,687,460 |
09/09/2020 | 6,310 | 0.20 ▲ | 3.17 | 6,110 | 6,360 | 6,000 | 220,950 | 1,394,194,500 |
08/09/2020 | 6,110 | 0.00 ■■ | 0.00 | 6,120 | 6,180 | 6,060 | 37,336 | 228,122,960 |
07/09/2020 | 6,120 | -0.20 ▼ | -3.27 | 6,290 | 6,370 | 6,120 | 48,312 | 295,669,440 |
04/09/2020 | 6,290 | -0.10 ▼ | -1.59 | 6,400 | 6,370 | 6,200 | 39,774 | 250,178,460 |
03/09/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,440 | 6,500 | 6,390 | 29,799 | 190,713,600 |
02/09/2020 | 6,440 | 0.00 ■■ | 0.00 | 6,400 | 6,490 | 6,360 | 19,271 | 124,105,240 |
01/09/2020 | 6,440 | 0.00 ■■ | 0.00 | 6,400 | 6,490 | 6,360 | 19,271 | 124,105,240 |
31/08/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,490 | 6,640 | 6,400 | 32,471 | 207,814,400 |
28/08/2020 | 6,490 | 0.00 ■■ | 0.00 | 6,460 | 6,800 | 6,400 | 80,817 | 524,502,330 |
27/08/2020 | 6,460 | 0.10 ▲ | 1.55 | 6,380 | 6,480 | 6,340 | 27,976 | 180,724,960 |
26/08/2020 | 6,380 | 0.00 ■■ | 0.00 | 6,370 | 6,520 | 6,260 | 32,319 | 206,195,220 |
25/08/2020 | 6,370 | -0.20 ▼ | -3.14 | 6,560 | 6,480 | 6,330 | 50,777 | 323,449,490 |
24/08/2020 | 6,560 | 0.00 ■■ | 0.00 | 6,540 | 6,640 | 6,400 | 36,332 | 238,337,920 |
21/08/2020 | 6,540 | 0.10 ▲ | 1.53 | 6,400 | 6,790 | 6,410 | 37,687 | 246,472,980 |
20/08/2020 | 6,400 | 0.40 ▲ | 6.25 | 5,990 | 6,400 | 5,830 | 218,512 | 1,398,476,800 |
19/08/2020 | 5,990 | 0.10 ▲ | 1.67 | 5,850 | 6,090 | 5,930 | 18,772 | 112,444,280 |
18/08/2020 | 5,850 | -0.10 ▼ | -1.71 | 5,950 | 5,950 | 5,700 | 29,533 | 172,768,050 |
17/08/2020 | 5,950 | -0.10 ▼ | -1.68 | 6,050 | 6,070 | 5,880 | 14,331 | 85,269,450 |
14/08/2020 | 6,050 | 0.00 ■■ | 0.00 | 6,100 | 6,130 | 6,030 | 16,134 | 97,610,700 |
13/08/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,170 | 6,050 | 14,985 | 91,408,500 |
12/08/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,060 | 6,130 | 6,020 | 10,877 | 66,349,700 |
11/08/2020 | 6,060 | 0.00 ■■ | 0.00 | 6,100 | 6,190 | 6,060 | 7,952 | 48,189,120 |
10/08/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,050 | 6,150 | 6,040 | 23,719 | 144,685,900 |
07/08/2020 | 6,050 | 0.00 ■■ | 0.00 | 6,020 | 6,110 | 6,010 | 12,676 | 76,689,800 |
06/08/2020 | 6,020 | -0.10 ▼ | -1.66 | 6,080 | 6,100 | 5,900 | 9,314 | 56,070,280 |
05/08/2020 | 6,080 | 0.00 ■■ | 0.00 | 6,130 | 6,100 | 5,950 | 30,185 | 183,524,800 |
04/08/2020 | 6,130 | 0.20 ▲ | 3.26 | 5,900 | 6,210 | 6,000 | 27,501 | 168,581,130 |
03/08/2020 | 5,900 | 0.30 ▲ | 5.08 | 5,590 | 5,900 | 5,400 | 27,951 | 164,910,900 |
31/07/2020 | 5,590 | 0.00 ■■ | 0.00 | 5,570 | 5,900 | 5,310 | 17,481 | 97,718,790 |
30/07/2020 | 5,570 | 0.00 ■■ | 0.00 | 5,580 | 5,690 | 5,500 | 16,547 | 92,166,790 |
29/07/2020 | 5,580 | -0.40 ▼ | -7.17 | 6,000 | 5,900 | 5,580 | 25,218 | 140,716,440 |
28/07/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,810 | 6,060 | 5,600 | 31,178 | 187,068,000 |
27/07/2020 | 5,810 | -0.40 ▼ | -6.88 | 6,240 | 6,170 | 5,810 | 33,121 | 192,433,010 |
26/07/2020 | 6,240 | -0.50 ▼ | -8.01 | 6,700 | 6,500 | 6,240 | 61,290 | 382,449,600 |
24/07/2020 | 6,240 | -0.50 ▼ | -8.01 | 6,700 | 6,500 | 6,240 | 61,290 | 382,449,600 |
23/07/2020 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,840 | 6,640 | 15,733 | 105,411,100 |
22/07/2020 | 6,800 | -0.10 ▼ | -1.47 | 6,880 | 6,910 | 6,800 | 11,217 | 76,275,600 |
21/07/2020 | 6,880 | 0.00 ■■ | 0.00 | 6,910 | 6,900 | 6,810 | 8,238 | 56,677,440 |
20/07/2020 | 6,910 | 0.10 ▲ | 1.45 | 6,850 | 6,950 | 6,790 | 18,689 | 129,140,990 |
19/07/2020 | 6,850 | -0.20 ▼ | -2.92 | 7,000 | 7,020 | 6,800 | 12,045 | 82,508,250 |
17/07/2020 | 6,850 | -0.20 ▼ | -2.92 | 7,000 | 7,020 | 6,800 | 12,045 | 82,508,250 |
16/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,010 | 6,900 | 11,894 | 83,258,000 |
15/07/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,040 | 7,180 | 6,950 | 18,396 | 128,772,000 |
14/07/2020 | 7,040 | 0.00 ■■ | 0.00 | 7,050 | 7,100 | 6,860 | 34,907 | 245,745,280 |
13/07/2020 | 7,050 | -0.10 ▼ | -1.42 | 7,150 | 7,250 | 6,900 | 16,952 | 119,511,600 |
12/07/2020 | 7,150 | -0.20 ▼ | -2.80 | 7,360 | 7,300 | 7,010 | 21,709 | 155,219,350 |
10/07/2020 | 7,150 | -0.20 ▼ | -2.80 | 7,360 | 7,300 | 7,010 | 21,709 | 155,219,350 |
09/07/2020 | 7,360 | 0.10 ▲ | 1.36 | 7,220 | 7,450 | 7,250 | 28,106 | 206,860,160 |
08/07/2020 | 7,220 | 0.50 ▲ | 6.93 | 6,750 | 7,220 | 6,780 | 61,275 | 442,405,500 |
07/07/2020 | 6,750 | -0.40 ▼ | -5.93 | 7,170 | 7,160 | 6,670 | 101,877 | 687,669,750 |
06/07/2020 | 7,170 | -0.10 ▼ | -1.39 | 7,250 | 7,380 | 7,000 | 56,177 | 402,789,090 |
05/07/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,300 | 7,530 | 7,200 | 15,838 | 114,825,500 |
03/07/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,300 | 7,530 | 7,200 | 15,838 | 114,825,500 |
02/07/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,430 | 7,580 | 7,100 | 21,506 | 156,993,800 |
01/07/2020 | 7,430 | -0.20 ▼ | -2.69 | 7,660 | 7,570 | 7,130 | 235,142 | 1,747,105,060 |
30/06/2020 | 7,660 | 0.20 ▲ | 2.61 | 7,500 | 7,750 | 7,390 | 25,927 | 198,600,820 |
29/06/2020 | 7,500 | -0.50 ▼ | -6.67 | 7,990 | 7,990 | 7,500 | 40,411 | 303,082,500 |
28/06/2020 | 7,990 | -0.26 ▼ | -3.25 | 8,250 | 8,390 | 7,800 | 198,420 | 1,585,375,800 |
26/06/2020 | 7,990 | -0.26 ▼ | -3.25 | 8,250 | 8,390 | 7,800 | 198,420 | 1,585,375,800 |
25/06/2020 | 8,250 | 0.10 ▲ | 1.21 | 8,150 | 8,300 | 7,800 | 31,671 | 261,285,750 |
24/06/2020 | 8,150 | 0.00 ■■ | 0.00 | 8,200 | 8,550 | 8,110 | 45,989 | 374,810,350 |
23/06/2020 | 8,200 | -0.20 ▼ | -2.44 | 8,350 | 8,500 | 8,100 | 45,639 | 374,239,800 |
22/06/2020 | 8,350 | 0.10 ▲ | 1.20 | 8,230 | 8,800 | 8,350 | 105,932 | 884,532,200 |
19/06/2020 | 8,230 | 0.50 ▲ | 6.08 | 7,700 | 8,230 | 7,770 | 52,379 | 431,079,170 |
18/06/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,580 | 7,750 | 7,380 | 39,885 | 307,114,500 |
17/06/2020 | 7,580 | -0.01 ▼ | -0.13 | 7,580 | 7,890 | 7,400 | 286,450 | 2,171,291,000 |
16/06/2020 | 7,580 | 0.20 ▲ | 2.64 | 7,350 | 7,600 | 7,260 | 41,687 | 315,987,460 |
15/06/2020 | 7,350 | -0.60 ▼ | -8.16 | 7,900 | 7,900 | 7,350 | 122,398 | 899,625,300 |
14/06/2020 | 7,900 | -0.40 ▼ | -5.06 | 8,280 | 8,100 | 7,710 | 141,855 | 1,120,654,500 |
12/06/2020 | 7,900 | -0.40 ▼ | -5.06 | 8,280 | 8,100 | 7,710 | 141,855 | 1,120,654,500 |
11/06/2020 | 8,280 | -0.60 ▼ | -7.25 | 8,900 | 9,300 | 8,280 | 92,964 | 769,741,920 |
10/06/2020 | 8,900 | 0.50 ▲ | 5.62 | 8,410 | 8,980 | 8,270 | 84,083 | 748,338,700 |
09/06/2020 | 8,400 | -0.50 ▼ | -5.95 | 8,900 | 8,800 | 8,380 | 95,514 | 802,317,600 |
08/06/2020 | 8,900 | 0.40 ▲ | 4.49 | 8,550 | 9,140 | 8,540 | 107,807 | 959,482,300 |
06/06/2020 | 8,550 | 0.30 ▲ | 3.51 | 8,230 | 8,610 | 8,000 | 102,303 | 874,690,650 |
05/06/2020 | 8,550 | 0.30 ▲ | 3.51 | 8,230 | 8,610 | 8,000 | 102,303 | 874,690,650 |
04/06/2020 | 8,230 | 0.50 ▲ | 6.08 | 7,700 | 8,230 | 7,750 | 144,589 | 1,189,967,470 |
03/06/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,780 | 7,560 | 38,104 | 293,400,800 |
02/06/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,650 | 7,900 | 7,580 | 49,039 | 372,696,400 |
01/06/2020 | 7,650 | 0.10 ▲ | 1.31 | 7,540 | 7,730 | 7,500 | 47,642 | 364,461,300 |
31/05/2020 | 7,540 | -0.10 ▼ | -1.33 | 7,630 | 7,740 | 7,430 | 31,143 | 234,818,220 |
29/05/2020 | 7,540 | -0.10 ▼ | -1.33 | 7,630 | 7,740 | 7,430 | 31,143 | 234,818,220 |
28/05/2020 | 7,630 | 0.30 ▲ | 3.93 | 7,370 | 7,800 | 7,380 | 53,514 | 408,311,820 |
27/05/2020 | 7,370 | -0.60 ▼ | -8.14 | 7,920 | 8,040 | 7,370 | 67,726 | 499,140,620 |
26/05/2020 | 7,920 | 0.10 ▲ | 1.26 | 7,810 | 8,060 | 7,810 | 64,971 | 514,570,320 |
25/05/2020 | 7,810 | 0.00 ■■ | 0.00 | 7,780 | 7,940 | 7,700 | 41,888 | 327,145,280 |
24/05/2020 | 7,780 | -0.20 ▼ | -2.57 | 8,000 | 8,100 | 7,780 | 59,314 | 461,462,920 |
22/05/2020 | 7,780 | -0.20 ▼ | -2.57 | 8,000 | 8,100 | 7,780 | 59,314 | 461,462,920 |
21/05/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,050 | 8,100 | 7,960 | 34,023 | 272,184,000 |
20/05/2020 | 8,050 | 0.20 ▲ | 2.48 | 7,860 | 8,150 | 7,900 | 34,564 | 278,240,200 |
19/05/2020 | 7,860 | 0.10 ▲ | 1.27 | 7,750 | 8,230 | 7,700 | 113,682 | 893,540,520 |
18/05/2020 | 7,750 | -0.20 ▼ | -2.58 | 7,970 | 7,900 | 7,690 | 107,653 | 834,310,750 |
17/05/2020 | 7,970 | -0.20 ▼ | -2.51 | 8,180 | 8,380 | 7,940 | 41,151 | 327,973,470 |
15/05/2020 | 7,970 | -0.20 ▼ | -2.51 | 8,180 | 8,380 | 7,940 | 41,151 | 327,973,470 |
14/05/2020 | 8,180 | 0.20 ▲ | 2.44 | 8,000 | 8,380 | 7,900 | 68,698 | 561,949,640 |
13/05/2020 | 8,000 | 0.00 ■■ | 0.00 | 7,950 | 8,200 | 7,740 | 77,956 | 623,648,000 |
12/05/2020 | 7,950 | 0.00 ■■ | 0.00 | 7,950 | 7,950 | 7,700 | 69,761 | 554,599,950 |
11/05/2020 | 7,950 | 0.30 ▲ | 3.77 | 7,650 | 8,100 | 7,600 | 52,302 | 415,800,900 |
10/05/2020 | 7,650 | -0.20 ▼ | -2.61 | 7,820 | 7,990 | 7,600 | 73,045 | 558,794,250 |
08/05/2020 | 7,650 | -0.20 ▼ | -2.61 | 7,820 | 7,990 | 7,600 | 73,045 | 558,794,250 |
07/05/2020 | 7,820 | 0.00 ■■ | 0.00 | 7,810 | 8,350 | 7,820 | 140,687 | 1,100,172,340 |
06/05/2020 | 7,810 | 0.50 ▲ | 6.40 | 7,300 | 7,810 | 7,490 | 75,722 | 591,388,820 |
05/05/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,440 | 7,190 | 40,281 | 294,051,300 |
04/05/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,590 | 7,200 | 117,896 | 848,851,200 |
01/05/2020 | 7,100 | -0.50 ▼ | -7.04 | 7,600 | 7,600 | 7,100 | 69,073 | 490,418,300 |
30/04/2020 | 7,100 | -0.50 ▼ | -7.04 | 7,600 | 7,600 | 7,100 | 69,073 | 490,418,300 |
29/04/2020 | 7,100 | -0.50 ▼ | -7.04 | 7,600 | 7,600 | 7,100 | 69,073 | 490,418,300 |
28/04/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,710 | 8,240 | 7,200 | 109,864 | 834,966,400 |
27/04/2020 | 7,710 | 0.50 ▲ | 6.49 | 7,210 | 7,710 | 7,500 | 46,719 | 360,203,490 |
26/04/2020 | 7,210 | 0.50 ▲ | 6.93 | 6,740 | 7,210 | 6,600 | 112,916 | 814,124,360 |
24/04/2020 | 7,210 | 0.50 ▲ | 6.93 | 6,740 | 7,210 | 6,600 | 112,916 | 814,124,360 |
23/04/2020 | 6,740 | 0.40 ▲ | 5.93 | 6,300 | 6,740 | 6,400 | 135,773 | 915,110,020 |
22/04/2020 | 6,300 | 0.40 ▲ | 6.35 | 5,890 | 6,300 | 5,880 | 50,860 | 320,418,000 |
21/04/2020 | 5,890 | -0.20 ▼ | -3.40 | 6,080 | 6,200 | 5,700 | 54,380 | 320,298,200 |
20/04/2020 | 6,080 | -0.10 ▼ | -1.64 | 6,200 | 6,250 | 5,850 | 31,251 | 190,006,080 |
19/04/2020 | 6,200 | -0.10 ▼ | -1.61 | 6,350 | 6,320 | 6,180 | 50,911 | 315,648,200 |
17/04/2020 | 6,200 | -0.10 ▼ | -1.61 | 6,350 | 6,320 | 6,180 | 50,911 | 315,648,200 |
16/04/2020 | 6,350 | 0.30 ▲ | 4.72 | 6,070 | 6,480 | 6,070 | 64,559 | 409,949,650 |
15/04/2020 | 6,070 | 0.40 ▲ | 6.59 | 5,680 | 6,070 | 5,680 | 67,260 | 408,268,200 |
14/04/2020 | 5,680 | 0.00 ■■ | 0.00 | 5,680 | 5,690 | 5,450 | 54,123 | 307,418,640 |
13/04/2020 | 5,680 | -0.30 ▼ | -5.28 | 6,010 | 6,030 | 5,650 | 55,838 | 317,159,840 |
12/04/2020 | 6,010 | -0.50 ▼ | -8.32 | 6,460 | 6,290 | 6,010 | 112,781 | 677,813,810 |
10/04/2020 | 6,010 | -0.50 ▼ | -8.32 | 6,460 | 6,290 | 6,010 | 112,781 | 677,813,810 |
09/04/2020 | 6,460 | 0.30 ▲ | 4.64 | 6,180 | 6,500 | 6,150 | 49,308 | 318,529,680 |
08/04/2020 | 6,180 | 0.40 ▲ | 6.47 | 5,790 | 6,190 | 5,400 | 70,119 | 433,335,420 |
07/04/2020 | 5,790 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,400 | 194,413 | 1,125,651,270 |
06/04/2020 | 5,800 | -0.30 ▼ | -5.17 | 6,100 | 6,520 | 5,710 | 193,063 | 1,119,765,400 |
03/04/2020 | 6,100 | 0.40 ▲ | 6.56 | 5,710 | 6,100 | 6,100 | 25,530 | 155,733,000 |
02/04/2020 | 5,710 | 0.40 ▲ | 7.01 | 5,340 | 5,710 | 4,970 | 281,641 | 1,608,170,110 |
01/04/2020 | 5,710 | 0.40 ▲ | 7.01 | 5,340 | 5,710 | 4,970 | 281,641 | 1,608,170,110 |
31/03/2020 | 5,340 | -0.40 ▼ | -7.49 | 5,740 | 5,340 | 5,340 | 18,376 | 98,127,840 |
30/03/2020 | 5,740 | -0.40 ▼ | -6.97 | 6,170 | 5,740 | 5,740 | 2,010 | 11,537,400 |
29/03/2020 | 6,170 | -0.50 ▼ | -8.10 | 6,630 | 6,170 | 6,170 | 1,075 | 6,632,750 |
27/03/2020 | 6,170 | -0.50 ▼ | -8.10 | 6,630 | 6,170 | 6,170 | 1,075 | 6,632,750 |
26/03/2020 | 6,630 | -0.50 ▼ | -7.54 | 7,120 | 6,630 | 6,630 | 1,854 | 12,292,020 |
25/03/2020 | 7,120 | -0.50 ▼ | -7.02 | 7,650 | 7,120 | 7,120 | 3,208 | 22,840,960 |
24/03/2020 | 7,650 | -0.60 ▼ | -7.84 | 8,220 | 7,650 | 7,650 | 1,118 | 8,552,700 |
23/03/2020 | 8,220 | -0.60 ▼ | -7.30 | 8,830 | 8,220 | 8,220 | 1,700 | 13,974,000 |
22/03/2020 | 8,830 | -0.70 ▼ | -7.93 | 9,490 | 8,830 | 8,830 | 1,137 | 10,039,710 |
20/03/2020 | 8,830 | -0.70 ▼ | -7.93 | 9,490 | 8,830 | 8,830 | 1,137 | 10,039,710 |
19/03/2020 | 9,490 | -0.70 ▼ | -7.38 | 10,200 | 10,900 | 9,490 | 213,615 | 2,027,206,350 |
18/03/2020 | 10,200 | 0.70 ▲ | 6.86 | 9,540 | 10,200 | 10,200 | 114,322 | 1,166,084,400 |
17/03/2020 | 9,540 | 0.60 ▲ | 6.29 | 8,920 | 9,540 | 9,540 | 32,004 | 305,318,160 |
16/03/2020 | 8,920 | 0.58 ▲ | 6.50 | 8,340 | 8,920 | 8,920 | 873,570 | 7,792,244,400 |
13/03/2020 | 8,340 | 0.54 ▲ | 6.47 | 7,800 | 8,340 | 8,340 | 255,330 | 2,129,452,200 |
12/03/2020 | 7,800 | 0.51 ▲ | 6.54 | 7,290 | 7,800 | 7,500 | 1,225,960 | 9,562,488,000 |
11/03/2020 | 7,290 | 0.47 ▲ | 6.45 | 6,820 | 7,290 | 7,200 | 2,079,130 | 15,156,857,700 |
10/03/2020 | 6,820 | 0.40 ▲ | 5.87 | 6,380 | 6,820 | 6,790 | 131,115 | 894,204,300 |
09/03/2020 | 6,380 | 0.40 ▲ | 6.27 | 5,970 | 6,380 | 5,900 | 208,819 | 1,332,265,220 |
06/03/2020 | 5,970 | 0.40 ▲ | 6.70 | 5,580 | 5,970 | 5,650 | 405,405 | 2,420,267,850 |
05/03/2020 | 5,580 | 0.40 ▲ | 7.17 | 5,220 | 5,580 | 5,580 | 30,810 | 171,919,800 |
04/03/2020 | 5,220 | 0.30 ▲ | 5.75 | 4,880 | 5,220 | 5,220 | 6,208 | 32,405,760 |
03/03/2020 | 4,880 | 0.30 ▲ | 6.15 | 4,570 | 4,880 | 4,880 | 6,096 | 29,748,480 |
02/03/2020 | 4,570 | 0.30 ▲ | 6.56 | 4,280 | 4,570 | 4,570 | 16,936 | 77,397,520 |
28/02/2020 | 4,280 | 0.30 ▲ | 7.01 | 4,000 | 4,280 | 4,240 | 29,359 | 125,656,520 |
27/02/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,740 | 4,000 | 3,700 | 32,924 | 131,696,000 |
26/02/2020 | 3,740 | 0.00 ■■ | 0.00 | 3,700 | 3,810 | 3,610 | 3,656 | 13,673,440 |
25/02/2020 | 3,700 | 0.10 ▲ | 2.70 | 3,570 | 3,740 | 3,570 | 14,029 | 51,907,300 |
24/02/2020 | 3,570 | -0.20 ▼ | -5.60 | 3,740 | 3,730 | 3,560 | 10,684 | 38,141,880 |
21/02/2020 | 3,740 | 0.00 ■■ | 0.00 | 3,750 | 3,840 | 3,600 | 5,525 | 20,663,500 |
20/02/2020 | 3,750 | 0.00 ■■ | 0.00 | 3,750 | 3,790 | 3,710 | 2,333 | 8,748,750 |
19/02/2020 | 3,750 | 0.10 ▲ | 2.67 | 3,630 | 3,750 | 3,650 | 6,501 | 24,378,750 |
18/02/2020 | 3,630 | 0.00 ■■ | 0.00 | 3,600 | 3,680 | 3,600 | 6,813 | 24,731,190 |
17/02/2020 | 3,600 | 0.00 ■■ | 0.00 | 3,640 | 3,700 | 3,540 | 6,689 | 24,080,400 |
15/02/2020 | 3,640 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,590 | 3,016 | 10,978,240 |
14/02/2020 | 3,640 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,590 | 3,016 | 10,978,240 |
13/02/2020 | 3,600 | 0.00 ■■ | 0.00 | 3,630 | 3,650 | 3,570 | 3,545 | 12,762,000 |
12/02/2020 | 3,630 | 0.00 ■■ | 0.00 | 3,600 | 3,650 | 3,550 | 2,566 | 9,314,580 |
11/02/2020 | 3,600 | 0.10 ▲ | 2.78 | 3,520 | 3,740 | 3,520 | 1,035 | 3,726,000 |
10/02/2020 | 3,520 | 0.00 ■■ | 0.00 | 3,550 | 3,600 | 3,510 | 1,441 | 5,072,320 |
09/02/2020 | 3,550 | -0.10 ▼ | -2.82 | 3,660 | 3,670 | 3,550 | 14,504 | 51,489,200 |
07/02/2020 | 3,550 | -0.10 ▼ | -2.82 | 3,660 | 3,670 | 3,550 | 14,504 | 51,489,200 |
06/02/2020 | 3,660 | 0.10 ▲ | 2.73 | 3,570 | 3,690 | 3,550 | 12,903 | 47,224,980 |
05/02/2020 | 3,570 | 0.10 ▲ | 2.80 | 3,500 | 3,730 | 3,500 | 2,458 | 8,775,060 |
04/02/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,580 | 3,580 | 3,450 | 3,163 | 11,070,500 |
03/02/2020 | 3,580 | -0.10 ▼ | -2.79 | 3,700 | 3,700 | 3,450 | 11,164 | 39,967,120 |
02/02/2020 | 3,700 | -0.10 ▼ | -2.70 | 3,780 | 3,780 | 3,690 | 15,738 | 58,230,600 |
31/01/2020 | 3,700 | -0.10 ▼ | -2.70 | 3,780 | 3,780 | 3,690 | 15,738 | 58,230,600 |
30/01/2020 | 3,780 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,690 | 5,255 | 19,863,900 |
29/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
28/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
27/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
26/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
24/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
23/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
22/01/2020 | 3,800 | 0.10 ▲ | 2.63 | 3,720 | 3,800 | 3,750 | 3,721 | 14,139,800 |
21/01/2020 | 3,720 | 0.02 ▲ | 0.54 | 3,700 | 3,740 | 3,680 | 47,920 | 178,262,400 |
20/01/2020 | 3,700 | 0.02 ▲ | 0.54 | 3,700 | 3,740 | 3,650 | 6,770 | 25,049,000 |
17/01/2020 | 3,700 | -0.05 ▼ | -1.35 | 3,750 | 3,850 | 3,700 | 53,400 | 197,580,000 |
16/01/2020 | 3,750 | -0.14 ▼ | -3.73 | 3,890 | 3,990 | 3,750 | 72,870 | 273,262,500 |
15/01/2020 | 3,890 | 0.19 ▲ | 4.88 | 3,700 | 3,950 | 3,650 | 40,860 | 158,945,400 |
14/01/2020 | 3,650 | -0.10 ▼ | -2.74 | 3,650 | 3,650 | 3,550 | 1,490 | 5,438,500 |
13/01/2020 | 3,650 | 0.00 ■■ | 0.00 | 3,690 | 3,710 | 3,630 | 8,619 | 31,459,350 |
10/01/2020 | 3,690 | 0.00 ■■ | 0.00 | 3,680 | 3,700 | 3,610 | 7,433 | 27,427,770 |
09/01/2020 | 3,680 | 0.10 ▲ | 2.72 | 3,610 | 3,770 | 3,530 | 3,573 | 13,148,640 |
08/01/2020 | 3,610 | -0.10 ▼ | -2.77 | 3,690 | 3,740 | 3,600 | 9,999 | 36,096,390 |
07/01/2020 | 3,690 | -0.20 ▼ | -5.42 | 3,850 | 3,850 | 3,590 | 28,293 | 104,401,170 |
06/01/2020 | 3,850 | -0.10 ▼ | -2.60 | 3,930 | 3,930 | 3,850 | 9,213 | 35,470,050 |
03/01/2020 | 3,930 | -0.10 ▼ | -2.54 | 3,990 | 3,990 | 3,920 | 16,227 | 63,772,110 |
02/01/2020 | 3,990 | 0.00 ■■ | 0.00 | 3,980 | 4,000 | 3,940 | 6,795 | 27,112,050 |
31/12/2019 | 3,980 | 0.00 ■■ | 0.00 | 4,020 | 4,080 | 3,950 | 7,189 | 28,612,220 |
30/12/2019 | 4,020 | -0.10 ▼ | -2.49 | 4,100 | 4,080 | 4,000 | 8,012 | 32,208,240 |
27/12/2019 | 4,100 | 0.00 ■■ | 0.00 | 4,080 | 4,100 | 4,060 | 3,842 | 15,752,200 |
26/12/2019 | 4,080 | 0.00 ■■ | 0.00 | 4,120 | 4,150 | 4,080 | 11,298 | 46,095,840 |
25/12/2019 | 4,120 | 0.10 ▲ | 2.43 | 4,060 | 4,120 | 4,060 | 6,903 | 28,440,360 |
24/12/2019 | 4,060 | -0.10 ▼ | -2.46 | 4,140 | 4,170 | 4,060 | 7,372 | 29,930,320 |
23/12/2019 | 4,140 | 0.00 ■■ | 0.00 | 4,100 | 4,150 | 4,100 | 5,819 | 24,090,660 |
20/12/2019 | 4,100 | -0.01 ▼ | -0.24 | 4,110 | 4,190 | 4,030 | 187,790 | 769,939,000 |
19/12/2019 | 4,110 | 0.00 ■■ | 0.00 | 4,120 | 4,150 | 4,100 | 5,797 | 23,825,670 |
18/12/2019 | 4,120 | -0.20 ▼ | -4.85 | 4,280 | 4,280 | 4,120 | 10,591 | 43,634,920 |
17/12/2019 | 4,280 | 0.10 ▲ | 2.34 | 4,180 | 4,400 | 4,200 | 10,175 | 43,549,000 |
16/12/2019 | 4,180 | 0.00 ■■ | 0.00 | 4,170 | 4,180 | 4,130 | 8,415 | 35,174,700 |
13/12/2019 | 4,170 | 0.00 ■■ | 0.00 | 4,180 | 4,180 | 4,130 | 18,472 | 77,028,240 |
12/12/2019 | 4,180 | 0.00 ■■ | 0.00 | 4,170 | 4,220 | 4,150 | 10,797 | 45,131,460 |
11/12/2019 | 4,170 | -0.10 ▼ | -2.40 | 4,230 | 4,270 | 4,130 | 8,846 | 36,887,820 |
10/12/2019 | 4,230 | 0.00 ■■ | 0.00 | 4,220 | 4,290 | 4,200 | 24,479 | 103,546,170 |
09/12/2019 | 4,220 | 0.00 ■■ | 0.00 | 4,180 | 4,290 | 4,180 | 23,147 | 97,680,340 |
06/12/2019 | 4,180 | 0.00 ■■ | 0.00 | 4,170 | 4,280 | 4,130 | 8,017 | 33,511,060 |
05/12/2019 | 4,170 | 0.00 ■■ | 0.00 | 4,170 | 4,390 | 4,150 | 8,501 | 35,449,170 |
04/12/2019 | 4,170 | -0.10 ▼ | -2.40 | 4,250 | 0 | 0 | 14,869 | 62,003,730 |
03/12/2019 | 4,250 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,190 | 20,261 | 86,109,250 |
02/12/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,350 | 4,390 | 4,250 | 7,984 | 34,331,200 |
29/11/2019 | 4,350 | 0.00 ■■ | 0.00 | 4,390 | 4,380 | 4,300 | 10,727 | 46,662,450 |
28/11/2019 | 4,390 | 0.00 ■■ | 0.00 | 4,390 | 4,430 | 4,300 | 9,245 | 40,585,550 |
27/11/2019 | 4,390 | 0.00 ■■ | 0.00 | 4,370 | 4,400 | 4,370 | 11,162 | 49,001,180 |
26/11/2019 | 4,370 | 0.00 ■■ | 0.00 | 4,370 | 4,470 | 4,160 | 13,430 | 58,689,100 |
25/11/2019 | 4,370 | 0.00 ■■ | 0.00 | 4,380 | 4,410 | 4,370 | 8,295 | 36,249,150 |
22/11/2019 | 4,380 | 0.00 ■■ | 0.00 | 4,400 | 4,490 | 4,380 | 9,986 | 43,738,680 |
21/11/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,470 | 4,450 | 4,400 | 6,299 | 27,715,600 |
20/11/2019 | 4,470 | 0.00 ■■ | 0.00 | 4,480 | 4,500 | 4,380 | 5,014 | 22,412,580 |
19/11/2019 | 4,480 | 0.10 ▲ | 2.23 | 4,400 | 4,480 | 4,390 | 5,434 | 24,344,320 |
18/11/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,460 | 4,450 | 4,400 | 7,749 | 34,095,600 |
15/11/2019 | 4,460 | 0.00 ■■ | 0.00 | 4,480 | 4,520 | 4,460 | 3,305 | 14,740,300 |
14/11/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,530 | 4,530 | 4,430 | 4,724 | 21,163,520 |
13/11/2019 | 4,530 | 0.00 ■■ | 0.00 | 4,500 | 4,530 | 4,450 | 14,478 | 65,585,340 |
12/11/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,510 | 4,560 | 4,480 | 10,090 | 45,405,000 |
11/11/2019 | 4,510 | 0.00 ■■ | 0.00 | 4,540 | 4,590 | 4,470 | 9,089 | 40,991,390 |
08/11/2019 | 4,540 | 0.00 ■■ | 0.00 | 4,550 | 4,560 | 4,500 | 9,784 | 44,419,360 |
07/11/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,550 | 4,600 | 4,500 | 12,505 | 56,897,750 |
06/11/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,560 | 4,610 | 4,500 | 9,738 | 44,307,900 |
05/11/2019 | 4,560 | 0.00 ■■ | 0.00 | 4,580 | 4,590 | 4,500 | 15,694 | 71,564,640 |
04/11/2019 | 4,580 | -0.10 ▼ | -2.18 | 4,650 | 4,660 | 4,570 | 8,210 | 37,601,800 |
01/11/2019 | 4,650 | 0.00 ■■ | 0.00 | 4,670 | 4,670 | 4,570 | 5,124 | 23,826,600 |
31/10/2019 | 4,670 | 0.10 ▲ | 2.14 | 4,570 | 4,880 | 4,600 | 31,658 | 147,842,860 |
30/10/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,590 | 4,620 | 4,520 | 6,221 | 28,429,970 |
29/10/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,640 | 4,540 | 13,780 | 63,250,200 |
28/10/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,600 | 4,690 | 4,570 | 8,061 | 36,999,990 |
25/10/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,570 | 4,610 | 4,550 | 12,585 | 57,891,000 |
24/10/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,600 | 4,630 | 4,570 | 20,507 | 93,716,990 |
23/10/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,660 | 4,660 | 4,540 | 4,327 | 19,904,200 |
22/10/2019 | 4,660 | -0.10 ▼ | -2.15 | 4,720 | 4,700 | 4,600 | 20,168 | 93,982,880 |
21/10/2019 | 4,720 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,620 | 20,671 | 97,567,120 |
18/10/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,770 | 4,810 | 4,630 | 25,287 | 118,848,900 |
17/10/2019 | 4,770 | 0.10 ▲ | 2.10 | 4,700 | 4,900 | 4,700 | 53,103 | 253,301,310 |
16/10/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,850 | 4,620 | 11,066 | 52,010,200 |
15/10/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,740 | 4,960 | 4,690 | 37,069 | 174,224,300 |
14/10/2019 | 4,740 | 0.00 ■■ | 0.00 | 4,730 | 4,800 | 4,650 | 11,861 | 56,221,140 |
11/10/2019 | 4,730 | 0.10 ▲ | 2.11 | 4,650 | 4,790 | 4,550 | 10,712 | 50,667,760 |
10/10/2019 | 4,650 | -0.10 ▼ | -2.15 | 4,760 | 5,000 | 4,650 | 37,289 | 173,393,850 |
09/10/2019 | 4,760 | 0.30 ▲ | 6.30 | 4,450 | 4,760 | 4,440 | 62,634 | 298,137,840 |
08/10/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,450 | 4,500 | 4,420 | 5,187 | 23,082,150 |
07/10/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,490 | 4,540 | 4,450 | 13,060 | 58,117,000 |
04/10/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,490 | 4,550 | 4,480 | 8,429 | 37,846,210 |
03/10/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,540 | 4,540 | 4,490 | 11,180 | 50,198,200 |
02/10/2019 | 4,540 | 0.00 ■■ | 0.00 | 4,500 | 4,580 | 4,500 | 21,173 | 96,125,420 |
01/10/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,530 | 4,600 | 4,480 | 12,332 | 55,494,000 |
30/09/2019 | 4,530 | -0.10 ▼ | -2.21 | 4,600 | 4,580 | 4,510 | 135,660 | 614,539,800 |
27/09/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,640 | 4,550 | 691 | 3,178,600 |
26/09/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,460 | 4,600 | 4,450 | 7,507 | 34,532,200 |
25/09/2019 | 4,460 | -0.10 ▼ | -2.24 | 4,550 | 4,580 | 4,460 | 22,390 | 99,859,400 |
24/09/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,550 | 4,600 | 4,500 | 13,689 | 62,284,950 |
23/09/2019 | 4,550 | -0.10 ▼ | -2.20 | 4,610 | 4,750 | 4,530 | 14,164 | 64,446,200 |
20/09/2019 | 4,610 | -0.10 ▼ | -2.17 | 4,740 | 4,710 | 4,610 | 18,248 | 84,123,280 |
19/09/2019 | 4,740 | 0.00 ■■ | 0.00 | 4,690 | 4,790 | 4,650 | 12,744 | 60,406,560 |
18/09/2019 | 4,690 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,540 | 28,748 | 134,828,120 |
17/09/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,640 | 4,580 | 11,039 | 50,779,400 |
16/09/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,640 | 4,580 | 7,706 | 35,447,600 |
13/09/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,590 | 4,640 | 4,560 | 3,761 | 17,300,600 |
12/09/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,620 | 4,620 | 4,580 | 6,837 | 31,381,830 |
11/09/2019 | 4,620 | 0.10 ▲ | 2.16 | 4,530 | 4,640 | 4,520 | 19,435 | 89,789,700 |
10/09/2019 | 4,590 | -0.02 ▼ | -0.44 | 4,610 | 4,650 | 4,530 | 700 | 3,213,000 |
09/09/2019 | 4,610 | 0.00 ■■ | 0.00 | 4,650 | 4,700 | 4,600 | 14,316 | 65,996,760 |
06/09/2019 | 4,650 | 0.10 ▲ | 2.15 | 4,580 | 4,700 | 4,570 | 7,960 | 37,014,000 |
05/09/2019 | 4,580 | 0.00 ■■ | 0.00 | 4,620 | 4,670 | 4,570 | 18,598 | 85,178,840 |
04/09/2019 | 4,620 | -0.10 ▼ | -2.16 | 4,730 | 4,730 | 4,610 | 14,495 | 66,966,900 |
03/09/2019 | 4,730 | -0.10 ▼ | -2.11 | 4,880 | 4,960 | 4,730 | 15,728 | 74,393,440 |
30/08/2019 | 4,880 | 0.30 ▲ | 6.15 | 4,590 | 4,910 | 4,550 | 53,405 | 260,616,400 |
29/08/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,640 | 4,640 | 4,570 | 5,307 | 24,359,130 |
28/08/2019 | 4,640 | 0.00 ■■ | 0.00 | 4,640 | 4,680 | 4,530 | 5,369 | 24,912,160 |
27/08/2019 | 4,640 | 0.10 ▲ | 2.16 | 4,500 | 4,700 | 4,480 | 19,466 | 90,322,240 |
26/08/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,660 | 4,660 | 4,500 | 10,678 | 48,051,000 |
23/08/2019 | 4,660 | 0.00 ■■ | 0.00 | 4,610 | 4,660 | 4,580 | 10,893 | 50,761,380 |
22/08/2019 | 4,610 | 0.00 ■■ | 0.00 | 4,650 | 4,800 | 4,520 | 25,567 | 117,863,870 |
21/08/2019 | 4,650 | -0.10 ▼ | -2.15 | 4,740 | 4,800 | 4,650 | 25,776 | 119,858,400 |
20/08/2019 | 4,740 | 0.00 ■■ | 0.00 | 4,770 | 4,890 | 4,700 | 19,310 | 91,529,400 |
19/08/2019 | 4,770 | -0.20 ▼ | -4.19 | 4,980 | 4,980 | 4,750 | 20,672 | 98,605,440 |
16/08/2019 | 4,980 | 0.00 ■■ | 0.00 | 5,020 | 5,100 | 4,790 | 4,134 | 20,587,320 |
15/08/2019 | 5,020 | 0.30 ▲ | 5.98 | 4,750 | 5,080 | 4,750 | 59,217 | 297,269,340 |
14/08/2019 | 4,750 | 0.30 ▲ | 6.32 | 4,440 | 4,750 | 4,440 | 44,981 | 213,659,750 |
13/08/2019 | 4,440 | 0.00 ■■ | 0.00 | 4,450 | 4,470 | 4,420 | 7,845 | 34,831,800 |
12/08/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,470 | 4,480 | 4,420 | 5,201 | 23,144,450 |
09/08/2019 | 4,470 | 0.00 ■■ | 0.00 | 4,470 | 4,490 | 4,420 | 10,413 | 46,546,110 |
08/08/2019 | 4,470 | 0.00 ■■ | 0.00 | 4,470 | 4,480 | 4,410 | 10,806 | 48,302,820 |
07/08/2019 | 4,470 | 0.00 ■■ | 0.00 | 4,450 | 4,490 | 4,380 | 17,665 | 78,962,550 |
06/08/2019 | 4,450 | -0.10 ▼ | -2.25 | 4,540 | 4,450 | 4,350 | 15,867 | 70,608,150 |
05/08/2019 | 4,540 | 0.00 ■■ | 0.00 | 4,560 | 4,560 | 4,450 | 13,485 | 61,221,900 |
02/08/2019 | 4,560 | 0.00 ■■ | 0.00 | 4,560 | 4,600 | 4,500 | 6,711 | 30,602,160 |
01/08/2019 | 4,560 | 0.10 ▲ | 2.19 | 4,500 | 4,690 | 4,540 | 31,072 | 141,688,320 |
31/07/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,320 | 19,192 | 86,364,000 |
30/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,390 | 4,490 | 4,400 | 7,678 | 33,783,200 |
29/07/2019 | 4,390 | 0.10 ▲ | 2.28 | 4,320 | 4,440 | 4,320 | 5,076 | 22,283,640 |
26/07/2019 | 4,320 | -0.10 ▼ | -2.31 | 4,410 | 4,400 | 4,300 | 13,941 | 60,225,120 |
25/07/2019 | 4,410 | -0.10 ▼ | -2.27 | 4,470 | 4,500 | 4,400 | 19,177 | 84,570,570 |
24/07/2019 | 4,470 | -0.10 ▼ | -2.24 | 4,570 | 4,580 | 4,400 | 14,677 | 65,606,190 |
23/07/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,560 | 4,580 | 4,480 | 18,619 | 85,088,830 |
22/07/2019 | 4,560 | 0.00 ■■ | 0.00 | 4,510 | 4,580 | 4,480 | 11,514 | 52,503,840 |
19/07/2019 | 4,510 | -0.10 ▼ | -2.22 | 4,620 | 4,600 | 4,510 | 7,223 | 32,575,730 |
18/07/2019 | 4,620 | 0.00 ■■ | 0.00 | 4,590 | 4,620 | 4,520 | 20,129 | 92,995,980 |
17/07/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,600 | 4,680 | 4,550 | 10,009 | 45,941,310 |
16/07/2019 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,630 | 4,350 | 26,317 | 121,058,200 |
15/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,360 | 4,400 | 4,340 | 10,566 | 46,490,400 |
12/07/2019 | 4,360 | 0.00 ■■ | 0.00 | 4,400 | 4,440 | 4,360 | 9,229 | 40,238,440 |
11/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,410 | 4,370 | 7,966 | 35,050,400 |
10/07/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,380 | 4,420 | 4,370 | 10,666 | 46,930,400 |
09/07/2019 | 4,380 | 0.00 ■■ | 0.00 | 4,380 | 4,450 | 4,360 | 15,709 | 68,805,420 |
08/07/2019 | 4,380 | 0.00 ■■ | 0.00 | 4,360 | 4,400 | 4,320 | 11,953 | 52,354,140 |
05/07/2019 | 4,360 | -0.10 ▼ | -2.29 | 4,480 | 4,490 | 4,340 | 32,357 | 141,076,520 |
04/07/2019 | 4,480 | 0.10 ▲ | 2.23 | 4,390 | 4,510 | 4,400 | 16,606 | 74,394,880 |
03/07/2019 | 4,390 | -0.10 ▼ | -2.28 | 4,490 | 4,500 | 4,320 | 26,017 | 114,214,630 |
02/07/2019 | 4,490 | -0.10 ▼ | -2.23 | 4,570 | 4,640 | 4,490 | 21,224 | 95,295,760 |
01/07/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,530 | 4,770 | 4,560 | 3,831 | 17,507,670 |
28/06/2019 | 4,530 | -0.10 ▼ | -2.21 | 4,600 | 4,840 | 4,500 | 15,314 | 69,372,420 |
27/06/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,600 | 29,951 | 137,774,600 |
26/06/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,760 | 4,830 | 4,700 | 22,672 | 106,558,400 |
25/06/2019 | 4,760 | 0.00 ■■ | 0.00 | 4,790 | 4,900 | 4,750 | 13,497 | 64,245,720 |
24/06/2019 | 4,790 | 0.00 ■■ | 0.00 | 4,840 | 4,840 | 4,790 | 27,318 | 130,853,220 |
21/06/2019 | 4,840 | 0.00 ■■ | 0.00 | 4,880 | 4,970 | 4,840 | 14,078 | 68,137,520 |
20/06/2019 | 4,880 | 0.00 ■■ | 0.00 | 4,850 | 4,950 | 4,850 | 6,945 | 33,891,600 |
19/06/2019 | 4,850 | 0.00 ■■ | 0.00 | 4,850 | 5,000 | 4,850 | 11,330 | 54,950,500 |
18/06/2019 | 4,850 | 0.00 ■■ | 0.00 | 4,860 | 4,900 | 4,840 | 14,726 | 71,421,100 |
17/06/2019 | 4,860 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,860 | 23,410 | 113,772,600 |
16/06/2019 | 4,900 | -0.10 ▼ | -2.04 | 4,980 | 5,100 | 4,900 | 16,815 | 82,393,500 |
14/06/2019 | 4,900 | -0.10 ▼ | -2.04 | 4,980 | 5,100 | 4,900 | 16,815 | 82,393,500 |
13/06/2019 | 4,980 | -0.10 ▼ | -2.01 | 5,050 | 5,150 | 4,980 | 12,432 | 61,911,360 |
11/06/2019 | 4,990 | -0.10 ▼ | -2.00 | 5,070 | 5,070 | 4,900 | 31,732 | 158,342,680 |
10/06/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,050 | 5,120 | 4,950 | 72,694 | 368,558,580 |
09/06/2019 | 5,050 | 0.10 ▲ | 1.98 | 4,900 | 5,050 | 4,700 | 83,978 | 424,088,900 |
07/06/2019 | 5,050 | 0.10 ▲ | 1.98 | 4,900 | 5,050 | 4,700 | 83,978 | 424,088,900 |
06/06/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,810 | 24,970 | 122,353,000 |
05/06/2019 | 4,900 | -0.10 ▼ | -2.04 | 4,960 | 4,960 | 4,810 | 72,471 | 355,107,900 |
04/06/2019 | 4,960 | -0.20 ▼ | -4.03 | 5,130 | 5,130 | 4,950 | 47,989 | 238,025,440 |
03/06/2019 | 5,130 | 0.00 ■■ | 0.00 | 5,150 | 5,150 | 4,900 | 44,002 | 225,730,260 |
02/06/2019 | 5,150 | 0.00 ■■ | 0.00 | 5,150 | 5,200 | 5,070 | 36,416 | 187,542,400 |
31/05/2019 | 5,150 | 0.00 ■■ | 0.00 | 5,150 | 5,200 | 5,070 | 36,416 | 187,542,400 |
30/05/2019 | 5,150 | 0.00 ■■ | 0.00 | 5,140 | 5,150 | 5,070 | 57,934 | 298,360,100 |
29/05/2019 | 5,140 | 0.00 ■■ | 0.00 | 5,140 | 5,160 | 5,060 | 54,590 | 280,592,600 |
28/05/2019 | 5,140 | 0.00 ■■ | 0.00 | 5,140 | 5,140 | 5,060 | 41,238 | 211,963,320 |
27/05/2019 | 5,140 | 0.00 ■■ | 0.00 | 5,150 | 5,200 | 5,050 | 43,705 | 224,643,700 |
26/05/2019 | 5,150 | 0.10 ▲ | 1.94 | 5,090 | 5,150 | 5,000 | 65,933 | 339,554,950 |
24/05/2019 | 5,150 | 0.10 ▲ | 1.94 | 5,090 | 5,150 | 5,000 | 65,933 | 339,554,950 |
23/05/2019 | 5,090 | -0.10 ▼ | -1.96 | 5,220 | 5,230 | 5,090 | 108,997 | 554,794,730 |
22/05/2019 | 5,220 | -0.10 ▼ | -1.92 | 5,300 | 5,330 | 5,210 | 71,515 | 373,308,300 |
21/05/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,350 | 5,350 | 5,200 | 49,593 | 262,842,900 |
20/05/2019 | 5,350 | 0.00 ■■ | 0.00 | 5,370 | 5,420 | 5,150 | 148,547 | 794,726,450 |
19/05/2019 | 5,370 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,200 | 109,668 | 588,917,160 |
17/05/2019 | 5,370 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,200 | 109,668 | 588,917,160 |
16/05/2019 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,550 | 5,300 | 74,669 | 403,212,600 |
15/05/2019 | 5,300 | 0.30 ▲ | 5.66 | 4,960 | 5,300 | 4,800 | 185,159 | 981,342,700 |
14/05/2019 | 4,960 | 0.00 ■■ | 0.00 | 4,960 | 4,960 | 4,850 | 44,444 | 220,442,240 |
13/05/2019 | 4,960 | 0.00 ■■ | 0.00 | 4,940 | 4,990 | 4,850 | 55,365 | 274,610,400 |
12/05/2019 | 4,940 | 0.00 ■■ | 0.00 | 4,950 | 5,050 | 4,850 | 58,864 | 290,788,160 |
10/05/2019 | 4,940 | 0.00 ■■ | 0.00 | 4,950 | 5,050 | 4,850 | 58,864 | 290,788,160 |
09/05/2019 | 4,950 | -0.10 ▼ | -2.02 | 5,100 | 5,150 | 4,950 | 52,416 | 259,459,200 |
08/05/2019 | 5,100 | -0.10 ▼ | -1.96 | 5,190 | 5,170 | 5,030 | 25,906 | 132,120,600 |
07/05/2019 | 5,190 | 0.10 ▲ | 1.93 | 5,100 | 5,200 | 5,070 | 39,432 | 204,652,080 |
06/05/2019 | 5,100 | -0.20 ▼ | -3.92 | 5,250 | 5,200 | 5,000 | 37,943 | 193,509,300 |
05/05/2019 | 5,250 | 0.00 ■■ | 0.00 | 5,300 | 5,280 | 5,130 | 57,134 | 299,953,500 |
03/05/2019 | 5,250 | 0.00 ■■ | 0.00 | 5,300 | 5,280 | 5,130 | 57,134 | 299,953,500 |
02/05/2019 | 5,300 | 0.10 ▲ | 1.89 | 5,240 | 5,350 | 5,170 | 67,556 | 358,046,800 |
01/05/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,350 | 5,390 | 5,210 | 83,341 | 436,706,840 |
30/04/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,350 | 5,390 | 5,210 | 83,341 | 436,706,840 |
29/04/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,350 | 5,390 | 5,210 | 83,341 | 436,706,840 |
28/04/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,350 | 5,390 | 5,210 | 83,341 | 436,706,840 |
26/04/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,350 | 5,390 | 5,210 | 83,341 | 436,706,840 |
25/04/2019 | 5,350 | -0.10 ▼ | -1.87 | 5,400 | 5,460 | 5,310 | 78,407 | 419,477,450 |
24/04/2019 | 5,400 | 0.00 ■■ | 0.00 | 5,450 | 5,490 | 5,300 | 69,290 | 374,166,000 |
23/04/2019 | 5,450 | 0.20 ▲ | 3.67 | 5,270 | 5,550 | 5,300 | 42,625 | 232,306,250 |
22/04/2019 | 5,270 | -0.20 ▼ | -3.80 | 5,500 | 5,400 | 5,250 | 62,736 | 330,618,720 |
21/04/2019 | 5,500 | 0.20 ▲ | 3.64 | 5,290 | 5,620 | 5,290 | 77,412 | 425,766,000 |
19/04/2019 | 5,500 | 0.20 ▲ | 3.64 | 5,290 | 5,620 | 5,290 | 77,412 | 425,766,000 |
18/04/2019 | 5,290 | -0.30 ▼ | -5.67 | 5,550 | 5,500 | 5,290 | 87,045 | 460,468,050 |
17/04/2019 | 5,550 | -0.40 ▼ | -7.21 | 5,960 | 5,800 | 5,550 | 160,564 | 891,130,200 |
16/04/2019 | 5,960 | -0.40 ▼ | -6.71 | 6,400 | 6,160 | 5,960 | 140,717 | 838,673,320 |
15/04/2019 | 6,400 | 0.00 ■■ | 0.00 | 6,360 | 6,750 | 6,370 | 192,417 | 1,231,468,800 |
12/04/2019 | 6,400 | 0.00 ■■ | 0.00 | 6,360 | 6,750 | 6,370 | 192,417 | 1,231,468,800 |
11/04/2019 | 6,360 | 0.40 ▲ | 6.29 | 5,950 | 6,360 | 6,000 | 260,904 | 1,659,349,440 |
10/04/2019 | 5,950 | 0.00 ■■ | 0.00 | 6,000 | 6,050 | 5,810 | 120,784 | 718,664,800 |
09/04/2019 | 6,000 | 0.20 ▲ | 3.33 | 5,760 | 6,160 | 5,800 | 243,034 | 1,458,204,000 |
08/04/2019 | 5,760 | 0.40 ▲ | 6.94 | 5,390 | 5,760 | 5,390 | 84,400 | 486,144,000 |
05/04/2019 | 5,390 | 0.00 ■■ | 0.00 | 5,390 | 5,470 | 5,300 | 16,869 | 90,923,910 |
04/04/2019 | 5,390 | 0.10 ▲ | 1.86 | 5,300 | 5,420 | 5,270 | 34,181 | 184,235,590 |
03/04/2019 | 5,300 | -0.20 ▼ | -3.77 | 5,480 | 5,400 | 5,290 | 44,468 | 235,680,400 |
02/04/2019 | 5,480 | 0.00 ■■ | 0.00 | 5,510 | 5,600 | 5,480 | 24,233 | 132,796,840 |
01/04/2019 | 5,510 | 0.10 ▲ | 1.81 | 5,390 | 5,520 | 5,450 | 56,428 | 310,918,280 |
30/03/2019 | 5,290 | 0.08 ▲ | 1.51 | 5,210 | 5,300 | 5,100 | 2,194,160 | 11,607,106,400 |
29/03/2019 | 5,390 | 0.10 ▲ | 1.86 | 5,250 | 5,550 | 5,110 | 153,433 | 827,003,870 |
28/03/2019 | 5,250 | 0.00 ■■ | 0.00 | 5,220 | 5,270 | 5,120 | 60,913 | 319,793,250 |
27/03/2019 | 5,220 | 0.00 ■■ | 0.00 | 5,230 | 5,250 | 5,110 | 76,343 | 398,510,460 |
26/03/2019 | 5,230 | 0.00 ■■ | 0.00 | 5,210 | 5,290 | 5,110 | 78,621 | 411,187,830 |
25/03/2019 | 5,210 | -0.10 ▼ | -1.92 | 5,290 | 5,290 | 5,110 | 109,239 | 569,135,190 |
22/03/2019 | 5,290 | 0.00 ■■ | 0.00 | 5,290 | 5,300 | 5,110 | 62,401 | 330,101,290 |
21/03/2019 | 5,290 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,150 | 80,084 | 423,644,360 |
20/03/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,310 | 5,400 | 5,110 | 85,373 | 452,476,900 |
19/03/2019 | 5,310 | -0.30 ▼ | -5.65 | 5,600 | 5,700 | 5,280 | 102,613 | 544,875,030 |
18/03/2019 | 5,600 | -0.30 ▼ | -5.36 | 5,910 | 5,900 | 5,600 | 97,224 | 544,454,400 |
15/03/2019 | 5,910 | -0.20 ▼ | -3.38 | 6,070 | 6,100 | 5,900 | 110,250 | 651,577,500 |
14/03/2019 | 6,070 | 0.00 ■■ | 0.00 | 6,090 | 6,150 | 5,930 | 147,396 | 894,693,720 |
13/03/2019 | 6,090 | 0.00 ■■ | 0.00 | 6,090 | 6,090 | 5,800 | 137,002 | 834,342,180 |
12/03/2019 | 6,090 | 0.10 ▲ | 1.64 | 5,990 | 6,100 | 5,800 | 120,412 | 733,309,080 |
11/03/2019 | 5,990 | 0.30 ▲ | 5.01 | 5,650 | 6,040 | 5,400 | 317,760 | 1,903,382,400 |
08/03/2019 | 5,650 | 0.30 ▲ | 5.31 | 5,370 | 5,740 | 5,440 | 293,106 | 1,656,048,900 |
07/03/2019 | 5,370 | 0.40 ▲ | 7.45 | 5,020 | 5,370 | 5,200 | 73,685 | 395,688,450 |
06/03/2019 | 5,020 | 0.30 ▲ | 5.98 | 4,700 | 5,020 | 4,640 | 242,619 | 1,217,947,380 |
05/03/2019 | 4,700 | -0.10 ▼ | -2.13 | 4,790 | 4,750 | 4,620 | 103,646 | 487,136,200 |
04/03/2019 | 4,790 | 0.00 ■■ | 0.00 | 4,800 | 4,790 | 4,600 | 120,456 | 576,984,240 |
01/03/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,770 | 4,800 | 4,600 | 109,219 | 524,251,200 |
28/02/2019 | 4,770 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,660 | 58,787 | 280,413,990 |
27/02/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,810 | 4,830 | 4,700 | 88,573 | 425,150,400 |
26/02/2019 | 4,810 | 0.00 ■■ | 0.00 | 4,810 | 4,900 | 4,660 | 175,830 | 845,742,300 |
25/02/2019 | 4,810 | 0.00 ■■ | 0.00 | 4,810 | 4,950 | 4,810 | 51,192 | 246,233,520 |
22/02/2019 | 4,810 | 0.10 ▲ | 2.08 | 4,690 | 4,900 | 4,610 | 104,381 | 502,072,610 |
21/02/2019 | 4,690 | 0.20 ▲ | 4.26 | 4,500 | 4,690 | 4,400 | 208,637 | 978,507,530 |
20/02/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,520 | 4,410 | 61,113 | 275,008,500 |
19/02/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,520 | 4,520 | 4,400 | 79,593 | 358,168,500 |
18/02/2019 | 4,520 | 0.00 ■■ | 0.00 | 4,480 | 4,520 | 4,390 | 178,241 | 805,649,320 |
15/02/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,490 | 4,480 | 4,370 | 67,722 | 303,394,560 |
14/02/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,500 | 4,540 | 4,400 | 70,450 | 316,320,500 |
13/02/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,430 | 4,500 | 4,300 | 111,311 | 500,899,500 |
12/02/2019 | 4,430 | 0.00 ■■ | 0.00 | 4,450 | 4,450 | 4,340 | 57,235 | 253,551,050 |
11/02/2019 | 4,450 | -0.10 ▼ | -2.25 | 4,590 | 4,540 | 4,390 | 68,329 | 304,064,050 |
01/02/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,430 | 47,867 | 219,709,530 |
31/01/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,480 | 4,600 | 4,400 | 102,789 | 472,829,400 |
30/01/2019 | 4,480 | -0.10 ▼ | -2.23 | 4,600 | 4,600 | 4,480 | 41,865 | 187,555,200 |
29/01/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,650 | 4,600 | 4,450 | 42,521 | 195,596,600 |
28/01/2019 | 4,650 | 0.10 ▲ | 2.15 | 4,550 | 4,650 | 4,400 | 114,938 | 534,461,700 |
25/01/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,500 | 4,550 | 4,380 | 80,129 | 364,586,950 |
24/01/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,480 | 4,550 | 4,410 | 53,226,000 | 239,517,000,000 |
23/01/2019 | 4,480 | -0.30 ▼ | -6.70 | 4,790 | 4,780 | 4,480 | 63,930,000 | 286,406,400,000 |
22/01/2019 | 4,790 | -0.10 ▼ | -2.09 | 4,900 | 4,810 | 4,700 | 139,726,000 | 669,287,540,000 |
21/01/2019 | 4,900 | -0.03 ▼ | -0.61 | 4,930 | 4,970 | 4,770 | 1,456,760 | 7,138,124,000 |
19/01/2019 | 5,270 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,770 | 112,100 | 590,767,000 |
18/01/2019 | 4,930 | 0.03 ▲ | 0.61 | 4,900 | 5,000 | 4,770 | 1,375,220 | 6,779,834,600 |
17/01/2019 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,050 | 4,790 | 3,494,290 | 17,122,021,000 |
16/01/2019 | 4,800 | 0.06 ▲ | 1.25 | 4,740 | 4,850 | 4,710 | 947,890 | 4,549,872,000 |
15/01/2019 | 4,740 | 0.02 ▲ | 0.42 | 4,740 | 4,880 | 4,650 | 1,440,780 | 6,829,297,200 |
14/01/2019 | 4,740 | -0.05 ▼ | -1.05 | 4,790 | 4,800 | 4,700 | 2,089,820 | 9,905,746,800 |
11/01/2019 | 4,790 | -0.02 ▼ | -0.42 | 4,810 | 4,830 | 4,700 | 1,107,630 | 5,305,547,700 |
10/01/2019 | 4,810 | 0.01 ▲ | 0.21 | 4,800 | 4,880 | 4,610 | 1,635,120 | 7,864,927,200 |
09/01/2019 | 4,800 | 0.02 ▲ | 0.42 | 4,780 | 4,890 | 4,510 | 3,785,540 | 18,170,592,000 |
08/01/2019 | 4,780 | 0.29 ▲ | 6.07 | 4,490 | 4,790 | 4,400 | 1,167,590 | 5,581,080,200 |
07/01/2019 | 4,490 | 0.29 ▲ | 6.46 | 4,200 | 4,490 | 4,200 | 1,638,610 | 7,357,358,900 |
04/01/2019 | 4,200 | 0.21 ▲ | 5.00 | 3,990 | 4,200 | 3,720 | 5,355,810 | 22,494,402,000 |
03/01/2019 | 3,990 | -0.29 ▼ | -7.27 | 4,280 | 4,280 | 3,990 | 894,440 | 3,568,815,600 |
02/01/2019 | 4,280 | -0.32 ▼ | -7.48 | 4,600 | 4,630 | 4,280 | 394,690 | 1,689,273,200 |
29/12/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,800 | 4,550 | 1,325,190 | 6,095,874,000 |
28/12/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,800 | 4,550 | 1,325,190 | 6,095,874,000 |
27/12/2018 | 4,800 | 0.07 ▲ | 1.46 | 4,730 | 4,850 | 4,400 | 3,614,980 | 17,351,904,000 |
26/12/2018 | 4,730 | -0.35 ▼ | -7.40 | 5,080 | 5,150 | 4,730 | 2,754,350 | 13,028,075,500 |
25/12/2018 | 5,080 | -0.38 ▼ | -7.48 | 5,460 | 5,310 | 5,080 | 839,870 | 4,266,539,600 |
24/12/2018 | 5,460 | -0.04 ▼ | -0.73 | 5,500 | 5,600 | 5,300 | 2,661,380 | 14,531,134,800 |
22/12/2018 | 5,500 | -0.02 ▼ | -0.36 | 5,500 | 5,500 | 5,300 | 1,827,050 | 10,048,775,000 |
21/12/2018 | 5,500 | -0.02 ▼ | -0.36 | 5,500 | 5,500 | 5,300 | 1,827,050 | 10,048,775,000 |
20/12/2018 | 5,500 | 0.02 ▲ | 0.36 | 5,480 | 5,500 | 5,300 | 915,920 | 5,037,560,000 |
19/12/2018 | 5,480 | 0.03 ▲ | 0.55 | 5,450 | 5,500 | 5,260 | 2,013,820 | 11,035,733,600 |
18/12/2018 | 5,450 | 0.15 ▲ | 2.75 | 5,300 | 5,570 | 5,180 | 2,816,010 | 15,347,254,500 |
17/12/2018 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,390 | 5,220 | 589,560 | 3,124,668,000 |
14/12/2018 | 5,400 | -0.33 ▼ | -6.11 | 5,730 | 5,660 | 5,400 | 754,630 | 4,075,002,000 |
13/12/2018 | 5,730 | 0.06 ▲ | 1.05 | 5,670 | 6,010 | 5,700 | 697,450 | 3,996,388,500 |
12/12/2018 | 5,670 | 0.37 ▲ | 6.53 | 5,300 | 5,670 | 5,150 | 3,768,040 | 21,364,786,800 |
11/12/2018 | 5,300 | -0.04 ▼ | -0.75 | 5,340 | 5,300 | 5,220 | 939,260 | 4,978,078,000 |
10/12/2018 | 5,340 | -0.04 ▼ | -0.75 | 5,380 | 5,380 | 5,300 | 1,077,410 | 5,753,369,400 |
09/12/2018 | 5,380 | 0.13 ▲ | 2.42 | 5,250 | 5,400 | 5,150 | 2,443,200 | 13,144,416,000 |
07/12/2018 | 5,380 | 0.13 ▲ | 2.42 | 5,250 | 5,400 | 5,150 | 2,443,200 | 13,144,416,000 |
06/12/2018 | 5,250 | 0.03 ▲ | 0.57 | 5,250 | 5,280 | 5,110 | 1,831,550 | 9,615,637,500 |
05/12/2018 | 5,250 | -0.07 ▼ | -1.33 | 5,320 | 5,260 | 5,100 | 1,758,430 | 9,231,757,500 |
04/12/2018 | 5,320 | -0.03 ▼ | -0.56 | 5,350 | 5,350 | 5,200 | 1,175,640 | 6,254,404,800 |
03/12/2018 | 5,350 | 0.06 ▲ | 1.12 | 5,290 | 5,380 | 5,100 | 2,967,560 | 15,876,446,000 |
30/11/2018 | 5,290 | 0.08 ▲ | 1.51 | 5,210 | 5,300 | 5,100 | 2,194,160 | 11,607,106,400 |
29/11/2018 | 5,210 | -0.24 ▼ | -4.61 | 5,450 | 5,490 | 5,200 | 1,281,880 | 6,678,594,800 |
28/11/2018 | 5,450 | 0.24 ▲ | 4.40 | 5,210 | 5,450 | 5,140 | 1,856,810 | 10,119,614,500 |
27/11/2018 | 5,210 | -0.39 ▼ | -7.49 | 5,600 | 5,600 | 5,210 | 2,932,230 | 15,276,918,300 |
26/11/2018 | 5,600 | -0.17 ▼ | -3.04 | 5,770 | 5,650 | 5,370 | 1,627,130 | 9,111,928,000 |
25/11/2018 | 5,770 | -0.43 ▼ | -7.45 | 6,200 | 6,010 | 5,770 | 1,153,070 | 6,653,213,900 |
23/11/2018 | 5,770 | -0.43 ▼ | -7.45 | 6,200 | 6,010 | 5,770 | 1,153,070 | 6,653,213,900 |
22/11/2018 | 6,200 | 0.14 ▲ | 2.26 | 6,060 | 6,350 | 5,640 | 4,705,810 | 29,176,022,000 |
21/11/2018 | 6,060 | -0.45 ▼ | -7.43 | 6,510 | 6,510 | 6,060 | 3,403,130 | 20,622,967,800 |
20/11/2018 | 6,510 | -0.29 ▼ | -4.45 | 6,800 | 6,700 | 6,460 | 2,146,250 | 13,972,087,500 |
19/11/2018 | 6,800 | -0.24 ▼ | -3.53 | 7,040 | 7,040 | 6,680 | 2,402,380 | 16,336,184,000 |
18/11/2018 | 7,040 | 0.16 ▲ | 2.27 | 6,880 | 7,040 | 6,700 | 2,586,050 | 18,205,792,000 |
16/11/2018 | 7,040 | 0.16 ▲ | 2.27 | 6,880 | 7,040 | 6,700 | 2,586,050 | 18,205,792,000 |
15/11/2018 | 6,880 | -0.02 ▼ | -0.29 | 6,900 | 6,950 | 6,710 | 1,142,830 | 7,862,670,400 |
14/11/2018 | 6,900 | -0.11 ▼ | -1.59 | 7,010 | 7,100 | 6,800 | 938,890 | 6,478,341,000 |
13/11/2018 | 7,010 | -0.18 ▼ | -2.57 | 7,190 | 7,350 | 6,900 | 2,894,560 | 20,290,865,600 |
12/11/2018 | 7,190 | -0.01 ▼ | -0.14 | 7,200 | 7,190 | 7,010 | 1,146,090 | 8,240,387,100 |
09/11/2018 | 7,200 | -0.22 ▼ | -3.06 | 7,420 | 7,400 | 7,110 | 966,350 | 6,957,720,000 |
08/11/2018 | 7,420 | 0.22 ▲ | 2.96 | 7,200 | 7,600 | 7,000 | 5,140,770 | 38,144,513,400 |
07/11/2018 | 7,200 | -0.05 ▼ | -0.69 | 7,250 | 7,200 | 7,000 | 1,089,600 | 7,845,120,000 |
06/11/2018 | 7,250 | -0.15 ▼ | -2.07 | 7,400 | 7,410 | 7,100 | 1,794,730 | 13,011,792,500 |
05/11/2018 | 7,400 | 0.34 ▲ | 4.59 | 7,060 | 7,400 | 6,800 | 2,680,890 | 19,838,586,000 |
04/11/2018 | 7,060 | 0.46 ▲ | 6.52 | 6,600 | 7,060 | 6,400 | 2,263,460 | 15,980,027,600 |
02/11/2018 | 7,060 | 0.46 ▲ | 6.52 | 6,600 | 7,060 | 6,400 | 2,263,460 | 15,980,027,600 |
01/11/2018 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 6,890 | 6,560 | 1,527,080 | 10,078,728,000 |
31/10/2018 | 7,000 | -0.29 ▼ | -4.14 | 7,290 | 7,490 | 6,950 | 3,835,030 | 26,845,210,000 |
30/10/2018 | 7,290 | -0.04 ▼ | -0.55 | 7,330 | 7,300 | 7,100 | 1,396,490 | 10,180,412,100 |
29/10/2018 | 7,330 | -0.16 ▼ | -2.18 | 7,490 | 7,490 | 7,290 | 1,238,660 | 9,079,377,800 |
27/10/2018 | 7,490 | 0.09 ▲ | 1.20 | 7,400 | 7,500 | 7,200 | 2,104,350 | 15,761,581,500 |
26/10/2018 | 7,490 | 0.09 ▲ | 1.20 | 7,400 | 7,500 | 7,200 | 2,104,350 | 15,761,581,500 |
25/10/2018 | 7,400 | -0.35 ▼ | -4.73 | 7,750 | 7,500 | 7,210 | 2,369,460 | 17,534,004,000 |
24/10/2018 | 7,750 | -0.24 ▼ | -3.10 | 7,990 | 8,000 | 7,750 | 1,336,130 | 10,355,007,500 |
23/10/2018 | 7,990 | -0.21 ▼ | -2.63 | 8,200 | 8,200 | 7,630 | 3,406,680 | 27,219,373,200 |
22/10/2018 | 8,200 | -0.42 ▼ | -5.12 | 8,620 | 8,600 | 8,200 | 1,932,050 | 15,842,810,000 |
20/10/2018 | 8,620 | -0.02 ▼ | -0.23 | 8,620 | 8,700 | 8,400 | 2,476,700 | 21,349,154,000 |
19/10/2018 | 8,620 | -0.02 ▼ | -0.23 | 8,620 | 8,700 | 8,400 | 2,476,700 | 21,349,154,000 |
18/10/2018 | 8,620 | 0.02 ▲ | 0.23 | 8,600 | 8,620 | 8,400 | 1,783,560 | 15,374,287,200 |
17/10/2018 | 8,600 | 0.01 ▲ | 0.12 | 8,600 | 8,800 | 8,600 | 1,731,140 | 14,887,804,000 |
16/10/2018 | 8,600 | 0.05 ▲ | 0.58 | 8,550 | 8,700 | 8,400 | 2,431,810 | 20,913,566,000 |
15/10/2018 | 8,550 | -0.09 ▼ | -1.05 | 8,640 | 8,640 | 8,410 | 1,796,690 | 15,361,699,500 |
14/10/2018 | 8,640 | 0.05 ▲ | 0.58 | 8,590 | 8,640 | 8,310 | 2,009,330 | 17,360,611,200 |
12/10/2018 | 8,640 | 0.05 ▲ | 0.58 | 8,590 | 8,640 | 8,310 | 2,009,330 | 17,360,611,200 |
11/10/2018 | 8,590 | -0.61 ▼ | -7.10 | 9,200 | 9,000 | 8,560 | 5,022,750 | 43,145,422,500 |
10/10/2018 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,300 | 8,950 | 2,534,730 | 23,319,516,000 |
09/10/2018 | 9,000 | 0.04 ▲ | 0.44 | 8,960 | 9,070 | 8,900 | 2,639,550 | 23,755,950,000 |
08/10/2018 | 8,960 | 0.01 ▲ | 0.11 | 8,950 | 9,060 | 8,810 | 2,169,070 | 19,434,867,200 |
07/10/2018 | 8,950 | -0.06 ▼ | -0.67 | 9,010 | 9,000 | 8,750 | 2,095,720 | 18,756,694,000 |
05/10/2018 | 8,950 | -0.06 ▼ | -0.67 | 9,010 | 9,000 | 8,750 | 2,095,720 | 18,756,694,000 |
04/10/2018 | 9,010 | -0.20 ▼ | -2.22 | 9,210 | 9,210 | 8,900 | 1,532,890 | 13,811,338,900 |
03/10/2018 | 9,210 | 0.16 ▲ | 1.74 | 9,050 | 9,450 | 9,000 | 2,722,800 | 25,076,988,000 |
02/10/2018 | 9,050 | 0.55 ▲ | 6.08 | 8,500 | 9,050 | 8,400 | 5,284,290 | 47,822,824,500 |
01/10/2018 | 8,500 | -0.06 ▼ | -0.71 | 8,560 | 8,600 | 8,400 | 1,562,790 | 13,283,715,000 |
30/09/2018 | 8,560 | 0.02 ▲ | 0.23 | 8,540 | 8,600 | 8,400 | 1,642,910 | 14,063,309,600 |
28/09/2018 | 8,560 | 0.02 ▲ | 0.23 | 8,540 | 8,600 | 8,400 | 1,642,910 | 14,063,309,600 |
27/09/2018 | 8,540 | -0.14 ▼ | -1.64 | 8,540 | 8,560 | 8,360 | 1,637,610 | 13,985,189,400 |
26/09/2018 | 8,540 | 0.19 ▲ | 2.22 | 8,350 | 8,600 | 8,300 | 2,218,320 | 18,944,452,800 |
25/09/2018 | 8,350 | -0.21 ▼ | -2.51 | 8,560 | 8,580 | 8,350 | 1,921,950 | 16,048,282,500 |
24/09/2018 | 8,560 | -0.04 ▼ | -0.47 | 8,600 | 8,700 | 8,400 | 2,427,170 | 20,776,575,200 |
21/09/2018 | 8,600 | -0.15 ▼ | -1.74 | 8,750 | 8,800 | 8,550 | 1,516,100 | 13,038,460,000 |
20/09/2018 | 8,750 | 0.15 ▲ | 1.71 | 8,600 | 8,800 | 8,410 | 2,523,450 | 22,080,187,500 |
19/09/2018 | 8,600 | 0.44 ▲ | 5.12 | 8,160 | 8,680 | 8,100 | 3,144,490 | 27,042,614,000 |
18/09/2018 | 8,160 | -0.11 ▼ | -1.35 | 8,270 | 8,300 | 8,150 | 1,008,160 | 8,226,585,600 |
17/09/2018 | 8,270 | -0.10 ▼ | -1.21 | 8,370 | 8,380 | 8,270 | 737,020 | 6,095,155,400 |
14/09/2018 | 8,370 | -0.15 ▼ | -1.79 | 8,520 | 8,590 | 8,330 | 1,034,360 | 8,657,593,200 |
13/09/2018 | 8,520 | -0.08 ▼ | -0.94 | 8,600 | 8,600 | 8,520 | 975,520 | 8,311,430,400 |
12/09/2018 | 8,600 | -0.15 ▼ | -1.74 | 8,750 | 8,850 | 8,500 | 1,371,460 | 11,794,556,000 |
11/09/2018 | 8,750 | 0.30 ▲ | 3.43 | 8,450 | 8,800 | 8,200 | 1,981,690 | 17,339,787,500 |
10/09/2018 | 8,450 | 0.15 ▲ | 1.78 | 8,300 | 8,450 | 8,100 | 1,913,850 | 16,172,032,500 |
07/09/2018 | 8,300 | 0.28 ▲ | 3.37 | 8,020 | 8,300 | 7,900 | 690,000 | 5,727,000,000 |
06/09/2018 | 8,020 | -0.13 ▼ | -1.62 | 8,150 | 8,300 | 8,020 | 739,780 | 5,933,035,600 |
05/09/2018 | 8,150 | -0.35 ▼ | -4.29 | 8,500 | 8,500 | 8,150 | 1,005,900 | 8,198,085,000 |
04/09/2018 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,450 | 797,770 | 6,781,045,000 |
03/09/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,600 | 8,640 | 8,460 | 708,840 | 6,096,024,000 |
31/08/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,600 | 8,640 | 8,460 | 708,840 | 6,096,024,000 |
30/08/2018 | 8,600 | 0.05 ▲ | 0.58 | 8,600 | 8,690 | 8,450 | 898,770 | 7,729,422,000 |
29/08/2018 | 8,600 | 0.01 ▲ | 0.12 | 8,590 | 8,600 | 8,440 | 884,730 | 7,608,678,000 |
28/08/2018 | 8,590 | -0.06 ▼ | -0.70 | 8,650 | 8,650 | 8,500 | 802,430 | 6,892,873,700 |
27/08/2018 | 8,650 | -0.05 ▼ | -0.58 | 8,700 | 8,700 | 8,550 | 813,540 | 7,037,121,000 |
26/08/2018 | 8,700 | 0.27 ▲ | 3.10 | 8,430 | 8,720 | 8,360 | 1,352,590 | 11,767,533,000 |
24/08/2018 | 8,700 | 0.27 ▲ | 3.10 | 8,430 | 8,720 | 8,360 | 1,352,590 | 11,767,533,000 |
23/08/2018 | 8,430 | -0.02 ▼ | -0.24 | 8,450 | 8,580 | 8,380 | 1,049,370 | 8,846,189,100 |
22/08/2018 | 8,450 | -0.03 ▼ | -0.36 | 8,480 | 8,600 | 8,400 | 1,136,690 | 9,605,030,500 |
21/08/2018 | 8,480 | -0.12 ▼ | -1.42 | 8,600 | 8,680 | 8,460 | 1,287,630 | 10,919,102,400 |
20/08/2018 | 8,600 | 0.05 ▲ | 0.58 | 8,600 | 8,700 | 8,500 | 1,038,290 | 8,929,294,000 |
19/08/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,790 | 8,600 | 1,171,830 | 10,077,738,000 |
17/08/2018 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,790 | 8,600 | 1,171,830 | 10,077,738,000 |
16/08/2018 | 8,700 | 0.05 ▲ | 0.57 | 8,650 | 8,770 | 8,500 | 1,170,770 | 10,185,699,000 |
15/08/2018 | 8,650 | -0.24 ▼ | -2.77 | 8,890 | 8,890 | 8,600 | 1,192,930 | 10,318,844,500 |
14/08/2018 | 8,890 | -0.10 ▼ | -1.12 | 8,990 | 8,970 | 8,700 | 1,049,660 | 9,331,477,400 |
13/08/2018 | 8,990 | 0.49 ▲ | 5.45 | 8,500 | 9,000 | 8,400 | 1,613,840 | 14,508,421,600 |
10/08/2018 | 8,500 | -0.39 ▼ | -4.59 | 8,890 | 8,900 | 8,500 | 887,120 | 7,540,520,000 |
09/08/2018 | 8,890 | 0.29 ▲ | 3.26 | 8,600 | 8,930 | 8,610 | 1,185,790 | 10,541,673,100 |
08/08/2018 | 8,600 | 0.14 ▲ | 1.63 | 8,460 | 8,670 | 8,310 | 1,193,320 | 10,262,552,000 |
07/08/2018 | 8,460 | -0.10 ▼ | -1.18 | 8,560 | 8,750 | 8,260 | 1,012,810 | 8,568,372,600 |
06/08/2018 | 8,560 | -0.64 ▼ | -7.48 | 9,200 | 9,190 | 8,560 | 1,525,330 | 13,056,824,800 |
03/08/2018 | 9,200 | -0.40 ▼ | -4.35 | 9,600 | 9,600 | 9,200 | 2,077,470 | 19,112,724,000 |
02/08/2018 | 9,600 | -0.10 ▼ | -1.04 | 9,600 | 9,800 | 9,500 | 1,243,350 | 11,936,160,000 |
01/08/2018 | 9,600 | -0.40 ▼ | -4.17 | 10,000 | 10,000 | 9,500 | 1,134,950 | 10,895,520,000 |
31/07/2018 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,250 | 9,300 | 4,070,210 | 40,702,100,000 |
30/07/2018 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,800 | 9,400 | 1,412,930 | 13,564,128,000 |
29/07/2018 | 9,800 | -0.26 ▼ | -2.65 | 9,800 | 9,900 | 9,310 | 2,382,780 | 23,351,244,000 |
27/07/2018 | 9,800 | -0.26 ▼ | -2.65 | 9,800 | 9,900 | 9,310 | 2,382,780 | 23,351,244,000 |
26/07/2018 | 9,800 | 0.26 ▲ | 2.65 | 9,540 | 10,150 | 9,000 | 3,233,160 | 31,684,968,000 |
25/07/2018 | 9,540 | 0.62 ▲ | 6.50 | 8,920 | 9,540 | 9,100 | 1,547,360 | 14,761,814,400 |
24/07/2018 | 8,920 | 0.58 ▲ | 6.50 | 8,340 | 8,920 | 8,350 | 2,940,860 | 26,232,471,200 |
23/07/2018 | 8,340 | 0.54 ▲ | 6.47 | 7,800 | 8,340 | 7,600 | 2,998,080 | 25,003,987,200 |
20/07/2018 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,750 | 300,750 | 2,345,850,000 |
19/07/2018 | 7,900 | -0.19 ▼ | -2.41 | 8,090 | 8,090 | 7,850 | 802,450 | 6,339,355,000 |
18/07/2018 | 8,090 | 0.39 ▲ | 4.82 | 7,700 | 8,200 | 7,520 | 720,870 | 5,831,838,300 |
17/07/2018 | 7,700 | -0.03 ▼ | -0.39 | 7,700 | 7,760 | 7,510 | 577,640 | 4,447,828,000 |
16/07/2018 | 7,700 | -0.10 ▼ | -1.30 | 7,700 | 7,800 | 7,600 | 516,160 | 3,974,432,000 |
13/07/2018 | 7,700 | 0.03 ▲ | 0.39 | 7,670 | 7,800 | 7,520 | 406,130 | 3,127,201,000 |
12/07/2018 | 7,670 | 0.02 ▲ | 0.26 | 7,650 | 7,670 | 7,500 | 442,880 | 3,396,889,600 |
11/07/2018 | 7,650 | -0.15 ▼ | -1.96 | 7,800 | 7,800 | 7,600 | 431,660 | 3,302,199,000 |
10/07/2018 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,980 | 7,710 | 715,270 | 5,579,106,000 |
09/07/2018 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,710 | 634,510 | 5,076,080,000 |
07/07/2018 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,190 | 7,600 | 1,097,060 | 8,886,186,000 |
06/07/2018 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,190 | 7,600 | 1,097,060 | 8,886,186,000 |
05/07/2018 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,500 | 1,208,630 | 9,669,040,000 |
04/07/2018 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,500 | 979,860 | 7,740,894,000 |
03/07/2018 | 8,000 | -0.51 ▼ | -6.38 | 8,510 | 8,600 | 8,000 | 932,800 | 7,462,400,000 |
02/07/2018 | 8,510 | -0.49 ▼ | -5.76 | 9,000 | 8,900 | 8,420 | 892,830 | 7,597,983,300 |
01/07/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 0 | 0 | 906,620 | 8,159,580,000 |
29/06/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,730 | 906,620 | 8,159,580,000 |
28/06/2018 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,100 | 8,710 | 786,170 | 7,154,147,000 |
27/06/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,200 | 8,800 | 934,600 | 8,317,940,000 |
26/06/2018 | 9,000 | -0.01 ▼ | -0.11 | 9,000 | 9,000 | 8,710 | 1,021,020 | 9,189,180,000 |
25/06/2018 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,200 | 8,900 | 1,327,630 | 11,948,670,000 |
22/06/2018 | 9,300 | 0.21 ▲ | 2.26 | 9,090 | 9,590 | 8,900 | 1,056,110 | 9,821,823,000 |
21/06/2018 | 9,090 | -0.11 ▼ | -1.21 | 9,200 | 9,200 | 8,800 | 1,233,090 | 11,208,788,100 |
20/06/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 8,800 | 1,142,330 | 10,509,436,000 |
19/06/2018 | 9,100 | -0.11 ▼ | -1.21 | 9,100 | 9,100 | 8,680 | 1,962,990 | 17,863,209,000 |
18/06/2018 | 9,100 | -0.60 ▼ | -6.59 | 9,700 | 9,700 | 9,100 | 841,580 | 7,658,378,000 |
17/06/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,800 | 9,500 | 1,168,340 | 11,332,898,000 |
15/06/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,800 | 9,500 | 1,168,340 | 11,332,898,000 |
14/06/2018 | 9,900 | 0.38 ▲ | 3.84 | 9,520 | 9,900 | 9,200 | 1,362,640 | 13,490,136,000 |
13/06/2018 | 9,520 | 0.62 ▲ | 6.51 | 8,900 | 9,520 | 8,600 | 1,376,110 | 13,100,567,200 |
12/06/2018 | 8,900 | -0.40 ▼ | -4.49 | 9,300 | 9,200 | 8,800 | 804,250 | 7,157,825,000 |
11/06/2018 | 9,300 | -0.40 ▼ | -4.30 | 9,700 | 9,600 | 9,300 | 1,032,880 | 9,605,784,000 |
09/06/2018 | 9,700 | -0.29 ▼ | -2.99 | 9,990 | 9,990 | 9,600 | 747,950 | 7,255,115,000 |
08/06/2018 | 9,700 | -0.29 ▼ | -2.99 | 9,990 | 9,990 | 9,600 | 747,950 | 7,255,115,000 |
07/06/2018 | 9,990 | 0.38 ▲ | 3.80 | 9,610 | 10,000 | 9,610 | 1,271,810 | 12,705,381,900 |
06/06/2018 | 9,610 | 0.62 ▲ | 6.45 | 8,990 | 9,610 | 8,710 | 1,764,070 | 16,952,712,700 |
05/06/2018 | 8,990 | -0.10 ▼ | -1.11 | 9,090 | 9,080 | 8,650 | 906,380 | 8,148,356,200 |
04/06/2018 | 9,090 | -0.11 ▼ | -1.21 | 9,200 | 9,100 | 8,800 | 932,570 | 8,477,061,300 |
02/06/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,200 | 8,700 | 1,141,980 | 10,506,216,000 |
01/06/2018 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 9,200 | 8,700 | 1,141,980 | 10,506,216,000 |
31/05/2018 | 8,900 | 0.05 ▲ | 0.56 | 8,850 | 8,900 | 8,600 | 868,070 | 7,725,823,000 |
30/05/2018 | 8,850 | -0.15 ▼ | -1.69 | 9,000 | 9,000 | 8,700 | 868,620 | 7,687,287,000 |
29/05/2018 | 9,000 | 0.07 ▲ | 0.78 | 8,930 | 9,000 | 8,400 | 896,570 | 8,069,130,000 |
28/05/2018 | 8,930 | -0.67 ▼ | -7.50 | 9,600 | 9,500 | 8,930 | 323,100 | 2,885,283,000 |
27/05/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,600 | 9,350 | 584,840 | 5,614,464,000 |
25/05/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,600 | 9,350 | 584,840 | 5,614,464,000 |
24/05/2018 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,200 | 9,890 | 413,750 | 4,137,500,000 |
23/05/2018 | 10,050 | -0.05 ▼ | -0.50 | 10,100 | 10,100 | 9,770 | 1,018,400 | 10,234,920,000 |
22/05/2018 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 9,800 | 1,513,440 | 15,285,744,000 |
21/05/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,400 | 10,450 | 10,200 | 705,250 | 7,334,600,000 |
18/05/2018 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,250 | 914,750 | 9,513,400,000 |
17/05/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,200 | 710,270 | 7,457,835,000 |
16/05/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,650 | 10,200 | 1,353,150 | 14,208,075,000 |
15/05/2018 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,450 | 10,050 | 1,024,060 | 10,650,224,000 |
14/05/2018 | 10,350 | -0.25 ▼ | -2.42 | 10,600 | 10,500 | 10,100 | 1,091,920 | 11,301,372,000 |
11/05/2018 | 10,600 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,100 | 1,201,560 | 12,736,536,000 |
10/05/2018 | 10,600 | 0.50 ▲ | 4.72 | 10,100 | 10,650 | 10,250 | 2,082,050 | 22,069,730,000 |
09/05/2018 | 10,100 | 0.62 ▲ | 6.14 | 9,480 | 10,100 | 9,400 | 1,898,910 | 19,178,991,000 |
08/05/2018 | 9,480 | 0.18 ▲ | 1.90 | 9,300 | 9,500 | 9,020 | 1,459,160 | 13,832,836,800 |
07/05/2018 | 9,300 | -0.13 ▼ | -1.40 | 9,300 | 9,300 | 8,890 | 1,081,470 | 10,057,671,000 |
04/05/2018 | 9,300 | -0.28 ▼ | -3.01 | 9,580 | 9,500 | 9,150 | 912,100 | 8,482,530,000 |
03/05/2018 | 9,580 | 0.08 ▲ | 0.84 | 9,500 | 9,590 | 9,000 | 1,148,690 | 11,004,450,200 |
02/05/2018 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,700 | 9,100 | 1,061,720 | 10,086,340,000 |
27/04/2018 | 9,600 | -0.37 ▼ | -3.85 | 9,600 | 9,600 | 8,930 | 1,849,450 | 17,754,720,000 |
26/04/2018 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,900 | 8,750 | 2,374,760 | 22,797,696,000 |
25/04/2018 | 9,400 | -0.70 ▼ | -7.45 | 10,100 | 9,800 | 9,400 | 888,850 | 8,355,190,000 |
24/04/2018 | 9,400 | -0.70 ▼ | -7.45 | 10,100 | 9,800 | 9,400 | 888,850 | 8,355,190,000 |
23/04/2018 | 10,100 | -0.75 ▼ | -7.43 | 10,850 | 10,850 | 10,100 | 4,557,040 | 46,026,104,000 |
20/04/2018 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 10,850 | 10,850 | 216,480 | 2,348,808,000 |
19/04/2018 | 11,650 | 0.00 ■■ | 0.00 | 12,500 | 11,650 | 11,650 | 174,400 | 2,031,760,000 |
18/04/2018 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,200 | 12,500 | 1,874,000 | 23,425,000,000 |
13/04/2018 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 13,100 | 1,161,640 | 15,682,140,000 |
12/04/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 13,000 | 979,200 | 12,925,440,000 |
11/04/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,700 | 13,100 | 1,398,350 | 18,598,055,000 |
10/04/2018 | 13,700 | -0.50 ▼ | -3.65 | 14,200 | 14,200 | 13,500 | 1,232,670 | 16,887,579,000 |
09/04/2018 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 13,250 | 3,029,520 | 43,019,184,000 |
08/04/2018 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,700 | 12,900 | 1,667,150 | 22,173,095,000 |
06/04/2018 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,700 | 12,900 | 1,667,150 | 22,173,095,000 |
05/04/2018 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,400 | 12,900 | 1,812,660 | 23,564,580,000 |
04/04/2018 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,700 | 13,200 | 1,004,320 | 13,457,888,000 |
03/04/2018 | 13,500 | 0.30 ▲ | 2.22 | 13,200 | 13,500 | 13,000 | 1,173,630 | 15,844,005,000 |
02/04/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,800 | 13,200 | 1,068,170 | 14,099,844,000 |
30/03/2018 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,500 | 13,250 | 973,950 | 13,148,325,000 |
29/03/2018 | 13,450 | -0.15 ▼ | -1.12 | 13,450 | 13,500 | 13,250 | 693,400 | 9,326,230,000 |
28/03/2018 | 13,450 | -0.05 ▼ | -0.37 | 13,450 | 13,500 | 13,250 | 879,940 | 11,835,193,000 |
27/03/2018 | 13,450 | 0.05 ▲ | 0.37 | 13,400 | 13,800 | 13,200 | 1,010,960 | 13,597,412,000 |
26/03/2018 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,800 | 13,300 | 646,150 | 8,658,410,000 |
23/03/2018 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,100 | 1,635,960 | 22,412,652,000 |
22/03/2018 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,100 | 13,500 | 1,756,810 | 24,243,978,000 |
21/03/2018 | 14,100 | 0.05 ▲ | 0.35 | 14,050 | 14,200 | 13,850 | 1,545,200 | 21,787,320,000 |
20/03/2018 | 14,050 | -0.30 ▼ | -2.14 | 14,350 | 14,450 | 13,850 | 1,465,250 | 20,586,762,500 |
19/03/2018 | 14,350 | 0.25 ▲ | 1.74 | 14,100 | 14,500 | 13,850 | 1,717,360 | 24,644,116,000 |
16/03/2018 | 14,100 | -0.75 ▼ | -5.32 | 14,850 | 14,900 | 14,100 | 1,385,620 | 19,537,242,000 |
15/03/2018 | 14,850 | 0.65 ▲ | 4.38 | 14,200 | 14,850 | 14,250 | 2,001,460 | 29,721,681,000 |
14/03/2018 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 13,500 | 2,842,480 | 40,363,216,000 |
13/03/2018 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,000 | 935,430 | 12,441,219,000 |
12/03/2018 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,800 | 13,500 | 1,463,510 | 19,464,683,000 |
09/03/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,800 | 13,500 | 820,560 | 11,077,560,000 |
08/03/2018 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,350 | 1,152,050 | 15,783,085,000 |
07/03/2018 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,200 | 1,092,180 | 14,744,430,000 |
06/03/2018 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,500 | 13,000 | 621,850 | 8,332,790,000 |
05/03/2018 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 13,900 | 13,200 | 1,517,190 | 20,026,908,000 |
02/03/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,900 | 13,350 | 1,113,670 | 15,034,545,000 |
01/03/2018 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,000 | 13,500 | 956,750 | 13,107,475,000 |
28/02/2018 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,400 | 13,800 | 1,355,350 | 18,974,900,000 |
27/02/2018 | 13,800 | 0.90 ▲ | 6.52 | 12,900 | 13,800 | 12,600 | 2,030,450 | 28,020,210,000 |
26/02/2018 | 12,900 | -0.30 ▼ | -2.33 | 13,200 | 13,100 | 12,600 | 1,492,030 | 19,247,187,000 |
23/02/2018 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 13,000 | 1,236,730 | 16,324,836,000 |
22/02/2018 | 13,300 | -0.50 ▼ | -3.76 | 13,300 | 13,300 | 12,700 | 1,029,360 | 13,690,488,000 |
21/02/2018 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,400 | 13,000 | 810,430 | 10,778,719,000 |
13/02/2018 | 13,100 | 0.60 ▲ | 4.58 | 12,500 | 13,100 | 12,500 | 845,720 | 11,078,932,000 |
12/02/2018 | 12,500 | 0.45 ▲ | 3.60 | 12,050 | 12,500 | 11,900 | 1,087,650 | 13,595,625,000 |
09/02/2018 | 12,050 | -0.90 ▼ | -7.47 | 12,950 | 12,300 | 12,050 | 1,181,620 | 14,238,521,000 |
08/02/2018 | 12,950 | -0.15 ▼ | -1.16 | 13,100 | 13,300 | 12,750 | 1,103,830 | 14,294,598,500 |
07/02/2018 | 13,100 | -0.55 ▼ | -4.20 | 13,650 | 13,550 | 12,700 | 1,895,910 | 24,836,421,000 |
06/02/2018 | 12,700 | -0.95 ▼ | -7.48 | 13,650 | 13,100 | 12,700 | 754,540 | 9,582,658,000 |
05/02/2018 | 13,650 | -1.00 ▼ | -7.33 | 14,650 | 14,300 | 13,650 | 1,958,580 | 26,734,617,000 |
02/02/2018 | 14,650 | 0.05 ▲ | 0.34 | 14,600 | 14,800 | 14,200 | 1,066,040 | 15,617,486,000 |
01/02/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 15,000 | 14,400 | 1,745,880 | 25,489,848,000 |
31/01/2018 | 14,800 | -0.60 ▼ | -4.05 | 15,400 | 16,250 | 14,800 | 2,780,090 | 41,145,332,000 |
30/01/2018 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,400 | 14,000 | 2,249,300 | 34,639,220,000 |
29/01/2018 | 14,400 | -0.40 ▼ | -2.78 | 14,800 | 14,800 | 14,000 | 1,964,820 | 28,293,408,000 |
28/01/2018 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,100 | 1,846,590 | 27,329,532,000 |
26/01/2018 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,100 | 1,846,590 | 27,329,532,000 |
25/01/2018 | 14,900 | -0.90 ▼ | -6.04 | 14,900 | 15,300 | 14,000 | 3,177,060 | 47,338,194,000 |
24/01/2018 | 13,450 | -2.35 ▼ | -17.47 | 15,800 | 15,800 | 14,900 | 921,500 | 12,394,175,000 |
22/01/2018 | 15,800 | -0.90 ▼ | -5.70 | 15,800 | 15,800 | 14,900 | 1,316,950 | 20,807,810,000 |
21/01/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,400 | 15,800 | 1,188,260 | 18,774,508,000 |
19/01/2018 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,400 | 15,800 | 1,188,260 | 18,774,508,000 |
18/01/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,300 | 1,782,500 | 28,520,000,000 |
17/01/2018 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 16,900 | 15,900 | 1,819,180 | 29,106,880,000 |
16/01/2018 | 16,600 | 0.50 ▲ | 3.01 | 16,100 | 16,700 | 15,750 | 2,005,220 | 33,286,652,000 |
15/01/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,600 | 15,400 | 1,294,460 | 20,840,806,000 |
12/01/2018 | 16,000 | -0.40 ▼ | -2.50 | 16,400 | 16,450 | 15,750 | 1,565,230 | 25,043,680,000 |
11/01/2018 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,600 | 15,500 | 2,415,670 | 39,616,988,000 |
10/01/2018 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 17,500 | 16,300 | 1,736,760 | 28,309,188,000 |
09/01/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,600 | 16,400 | 1,621,230 | 28,371,525,000 |
08/01/2018 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,100 | 16,300 | 1,449,080 | 24,634,360,000 |
05/01/2018 | 16,500 | 0.35 ▲ | 2.12 | 16,150 | 17,250 | 16,300 | 2,146,280 | 35,413,620,000 |
04/01/2018 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 15,200 | 1,986,340 | 32,079,391,000 |
03/01/2018 | 15,100 | -0.10 ▼ | -0.66 | 15,100 | 15,300 | 14,800 | 1,443,790 | 21,801,229,000 |
02/01/2018 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,300 | 14,750 | 1,321,940 | 19,961,294,000 |
29/12/2017 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 13,950 | 1,822,790 | 27,159,571,000 |
28/12/2017 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,300 | 13,600 | 900,080 | 12,601,120,000 |
27/12/2017 | 13,600 | -0.50 ▼ | -3.68 | 14,100 | 14,200 | 13,600 | 444,040 | 6,038,944,000 |
26/12/2017 | 14,100 | -0.35 ▼ | -2.48 | 14,450 | 14,450 | 13,850 | 409,890 | 5,779,449,000 |
25/12/2017 | 14,450 | -0.25 ▼ | -1.73 | 14,450 | 14,500 | 14,000 | 520,200 | 7,516,890,000 |
23/12/2017 | 14,450 | -0.40 ▼ | -2.77 | 14,850 | 14,850 | 14,400 | 408,790 | 5,907,015,500 |
22/12/2017 | 14,450 | -0.40 ▼ | -2.77 | 14,850 | 14,850 | 14,400 | 408,790 | 5,907,015,500 |
21/12/2017 | 14,850 | 0.75 ▲ | 5.05 | 14,100 | 15,050 | 14,200 | 821,190 | 12,194,671,500 |
20/12/2017 | 14,100 | 0.50 ▲ | 3.55 | 13,600 | 14,350 | 13,450 | 1,055,090 | 14,876,769,000 |
19/12/2017 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 14,000 | 13,600 | 144,400 | 1,992,720,000 |
18/12/2017 | 13,950 | 0.45 ▲ | 3.23 | 13,500 | 14,000 | 13,900 | 34,000 | 474,300,000 |
17/12/2017 | 13,500 | -0.15 ▼ | -1.11 | 13,650 | 13,650 | 13,450 | 132,100 | 1,783,350,000 |
15/12/2017 | 13,650 | -0.15 ▼ | -1.10 | 13,800 | 13,800 | 13,400 | 86,900 | 1,186,185,000 |
14/12/2017 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 13,900 | 13,500 | 253,600 | 3,499,680,000 |
13/12/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,800 | 13,200 | 434,780 | 5,869,530,000 |
12/12/2017 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 13,900 | 13,550 | 205,660 | 2,796,976,000 |
11/12/2017 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 13,900 | 13,600 | 19,930 | 277,027,000 |
10/12/2017 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,650 | 14,000 | 362,060 | 5,068,840,000 |
08/12/2017 | 14,300 | 0.50 ▲ | 3.50 | 13,800 | 14,450 | 13,800 | 814,910 | 11,653,213,000 |
07/12/2017 | 14,300 | 0.55 ▲ | 3.85 | 13,800 | 14,450 | 13,800 | 713,590 | 10,204,337,000 |
05/12/2017 | 13,300 | 0.10 ▲ | 0.76 | 13,500 | 13,550 | 13,250 | 347,270 | 4,618,691,000 |
04/12/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,450 | 13,800 | 13,100 | 736,500 | 9,721,800,000 |
01/12/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,050 | 13,600 | 13,000 | 414,990 | 5,477,868,000 |
30/11/2017 | 13,200 | -0.25 ▼ | -1.86 | 13,450 | 13,850 | 13,150 | 393,610 | 5,195,652,000 |
29/11/2017 | 13,450 | -0.45 ▼ | -3.24 | 13,400 | 13,900 | 13,400 | 239,660 | 3,223,427,000 |
28/11/2017 | 13,900 | -0.45 ▼ | -3.14 | 14,000 | 14,400 | 13,600 | 429,710 | 5,972,969,000 |
27/11/2017 | 14,350 | 0.90 ▲ | 6.69 | 14,350 | 14,350 | 14,000 | 564,320 | 8,097,992,000 |
24/11/2017 | 13,450 | 0.85 ▲ | 6.75 | 12,200 | 13,450 | 12,000 | 921,500 | 12,394,175,000 |
23/11/2017 | 12,600 | -0.75 ▼ | -5.62 | 13,150 | 13,500 | 12,500 | 397,020 | 5,002,452,000 |
22/11/2017 | 13,350 | -0.35 ▼ | -2.55 | 13,900 | 13,900 | 13,350 | 182,910 | 2,441,848,500 |
21/11/2017 | 13,700 | -0.25 ▼ | -1.79 | 13,650 | 13,950 | 13,650 | 135,920 | 1,862,104,000 |
20/11/2017 | 13,950 | 0.35 ▲ | 2.57 | 14,000 | 14,200 | 13,700 | 230,620 | 3,217,149,000 |
17/11/2017 | 13,600 | -0.45 ▼ | -3.20 | 13,850 | 14,000 | 13,500 | 434,510 | 5,909,336,000 |
16/11/2017 | 14,050 | -0.25 ▼ | -1.75 | 14,050 | 14,300 | 13,950 | 332,220 | 4,667,691,000 |
15/11/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,200 | 14,300 | 14,000 | 398,510 | 5,698,693,000 |
14/11/2017 | 14,500 | 0.50 ▲ | 3.57 | 14,300 | 14,700 | 13,900 | 363,530 | 5,271,185,000 |
13/11/2017 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,250 | 13,600 | 481,860 | 6,746,040,000 |
10/11/2017 | 13,600 | -0.40 ▼ | -2.86 | 13,700 | 14,200 | 13,050 | 797,930 | 10,851,848,000 |
09/11/2017 | 14,000 | -1.05 ▼ | -6.98 | 14,700 | 15,050 | 14,000 | 449,980 | 6,299,720,000 |
08/11/2017 | 15,050 | -0.30 ▼ | -1.95 | 16,400 | 16,400 | 14,700 | 1,071,710 | 16,129,235,500 |
07/11/2017 | 15,350 | 1.00 ▲ | 6.97 | 15,350 | 15,350 | 15,350 | 270,640 | 4,154,324,000 |
06/11/2017 | 14,350 | 0.90 ▲ | 6.69 | 14,300 | 14,350 | 14,000 | 274,400 | 3,937,640,000 |
03/11/2017 | 13,450 | 0.85 ▲ | 6.75 | 13,400 | 13,450 | 13,300 | 248,280 | 3,339,366,000 |
02/11/2017 | 12,600 | 0.80 ▲ | 6.78 | 11,600 | 12,600 | 11,600 | 700,290 | 8,823,654,000 |
01/11/2017 | 11,800 | -0.85 ▼ | -6.72 | 11,800 | 12,600 | 11,800 | 1,504,920 | 17,758,056,000 |
31/10/2017 | 12,650 | -0.95 ▼ | -6.99 | 12,650 | 12,650 | 12,650 | 112,840 | 1,427,426,000 |
30/10/2017 | 13,600 | -1.00 ▼ | -6.85 | 13,850 | 14,000 | 13,600 | 369,410 | 5,023,976,000 |
27/10/2017 | 14,600 | -1.05 ▼ | -6.71 | 15,150 | 15,800 | 14,600 | 620,400 | 9,057,840,000 |
26/10/2017 | 15,650 | -0.85 ▼ | -5.15 | 16,500 | 16,500 | 15,350 | 494,310 | 7,735,951,500 |
25/10/2017 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,750 | 16,000 | 299,980 | 4,949,670,000 |
24/10/2017 | 16,600 | 0.15 ▲ | 0.91 | 16,400 | 16,750 | 16,100 | 222,740 | 3,697,484,000 |
23/10/2017 | 16,450 | 0.00 ■■ | 0.00 | 16,450 | 16,900 | 16,200 | 352,130 | 5,792,538,500 |
20/10/2017 | 16,450 | -0.55 ▼ | -3.24 | 17,000 | 17,000 | 16,300 | 354,830 | 5,836,953,500 |
19/10/2017 | 17,000 | -0.40 ▼ | -2.30 | 17,400 | 17,400 | 17,000 | 127,640 | 2,169,880,000 |
18/10/2017 | 17,400 | 0.20 ▲ | 1.16 | 17,100 | 17,500 | 17,000 | 253,640 | 4,413,336,000 |
17/10/2017 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,700 | 17,000 | 151,860 | 2,611,992,000 |
16/10/2017 | 17,300 | -0.80 ▼ | -4.42 | 18,200 | 18,200 | 17,300 | 291,840 | 5,048,832,000 |
13/10/2017 | 18,100 | -0.10 ▼ | -0.55 | 18,350 | 18,350 | 17,700 | 249,200 | 4,510,520,000 |
12/10/2017 | 18,200 | 0.70 ▲ | 4.00 | 17,650 | 18,350 | 17,350 | 514,640 | 9,366,448,000 |
11/10/2017 | 17,500 | 0.25 ▲ | 1.45 | 17,300 | 18,000 | 17,000 | 401,240 | 7,021,700,000 |
10/10/2017 | 17,250 | 0.15 ▲ | 0.88 | 17,100 | 17,300 | 16,900 | 390,110 | 6,729,397,500 |
09/10/2017 | 17,100 | -0.40 ▼ | -2.29 | 17,750 | 17,750 | 16,950 | 630,640 | 10,783,944,000 |
06/10/2017 | 17,500 | -0.20 ▼ | -1.13 | 17,950 | 17,950 | 17,300 | 107,380 | 1,879,150,000 |
05/10/2017 | 17,700 | 0.70 ▲ | 4.12 | 17,000 | 17,700 | 16,800 | 247,770 | 4,385,529,000 |
04/10/2017 | 17,000 | 0.10 ▲ | 0.59 | 16,800 | 17,100 | 16,800 | 129,110 | 2,194,870,000 |
03/10/2017 | 16,900 | 0.40 ▲ | 2.42 | 16,900 | 17,100 | 16,500 | 274,110 | 4,632,459,000 |
02/10/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,950 | 17,150 | 16,500 | 190,840 | 3,148,860,000 |
29/09/2017 | 16,500 | -0.30 ▼ | -1.79 | 16,900 | 17,200 | 16,200 | 520,590 | 8,589,735,000 |
28/09/2017 | 16,800 | -1.10 ▼ | -6.15 | 17,800 | 17,800 | 16,650 | 1,080,060 | 18,145,008,000 |
27/09/2017 | 17,900 | -0.50 ▼ | -2.72 | 18,300 | 18,500 | 17,900 | 229,340 | 4,105,186,000 |
26/09/2017 | 18,400 | 0.10 ▲ | 0.55 | 18,100 | 18,450 | 17,850 | 278,280 | 5,120,352,000 |
25/09/2017 | 18,300 | -0.70 ▼ | -3.68 | 18,600 | 18,800 | 18,300 | 168,610 | 3,085,563,000 |
22/09/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 18,200 | 578,720 | 10,995,680,000 |
21/09/2017 | 19,000 | 0.05 ▲ | 0.26 | 18,800 | 19,000 | 18,000 | 584,390 | 11,103,410,000 |
20/09/2017 | 18,950 | -0.50 ▼ | -2.57 | 19,300 | 19,550 | 18,900 | 408,610 | 7,743,159,500 |
19/09/2017 | 19,450 | 0.45 ▲ | 2.37 | 19,000 | 19,900 | 18,900 | 880,610 | 17,127,864,500 |
18/09/2017 | 19,000 | -0.60 ▼ | -3.06 | 19,600 | 20,000 | 18,800 | 627,450 | 11,921,550,000 |
15/09/2017 | 19,600 | -0.70 ▼ | -3.45 | 20,300 | 20,300 | 19,300 | 381,530 | 7,477,988,000 |
14/09/2017 | 20,300 | 0.60 ▲ | 3.05 | 19,700 | 20,500 | 19,550 | 137,210 | 2,785,363,000 |
13/09/2017 | 19,700 | -0.80 ▼ | -3.90 | 20,600 | 20,600 | 19,500 | 656,260 | 12,928,322,000 |
12/09/2017 | 20,500 | 0.20 ▲ | 0.99 | 20,100 | 20,500 | 19,350 | 536,560 | 10,999,480,000 |
11/09/2017 | 20,300 | -0.95 ▼ | -4.47 | 21,000 | 21,300 | 20,300 | 539,090 | 10,943,527,000 |
08/09/2017 | 21,250 | 1.35 ▲ | 6.78 | 20,500 | 21,250 | 20,300 | 1,142,600 | 24,280,250,000 |
07/09/2017 | 19,900 | 1.30 ▲ | 6.99 | 18,900 | 19,900 | 18,600 | 932,950 | 18,565,705,000 |
06/09/2017 | 18,600 | 0.90 ▲ | 5.08 | 17,950 | 18,750 | 17,900 | 457,140 | 8,502,804,000 |
05/09/2017 | 17,700 | 0.60 ▲ | 3.51 | 17,400 | 17,950 | 17,300 | 305,140 | 5,400,978,000 |
01/09/2017 | 17,100 | 0.10 ▲ | 0.59 | 16,700 | 17,400 | 16,450 | 178,480 | 3,052,008,000 |
31/08/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,400 | 198,030 | 3,366,510,000 |
30/08/2017 | 17,000 | 0.20 ▲ | 1.19 | 16,300 | 17,750 | 16,300 | 217,580 | 3,698,860,000 |
29/08/2017 | 16,800 | 0.40 ▲ | 2.44 | 16,150 | 17,500 | 16,150 | 174,760 | 2,935,968,000 |
28/08/2017 | 16,400 | -0.60 ▼ | -3.53 | 16,800 | 16,800 | 16,200 | 220,080 | 3,609,312,000 |
25/08/2017 | 17,000 | -0.40 ▼ | -2.30 | 17,000 | 17,400 | 16,400 | 131,220 | 2,230,740,000 |
24/08/2017 | 17,400 | -1.10 ▼ | -5.95 | 19,000 | 19,000 | 17,250 | 463,890 | 8,071,686,000 |
23/08/2017 | 18,500 | 1.20 ▲ | 6.94 | 17,950 | 18,500 | 17,500 | 658,850 | 12,188,725,000 |
22/08/2017 | 17,300 | 1.10 ▲ | 6.79 | 16,200 | 17,300 | 16,000 | 464,210 | 8,030,833,000 |
21/08/2017 | 16,200 | -0.30 ▼ | -1.82 | 16,100 | 17,500 | 15,900 | 115,240 | 1,866,888,000 |
18/08/2017 | 16,500 | 0.00 ■■ | 0.00 | 16,450 | 16,500 | 15,600 | 140,180 | 2,312,970,000 |
17/08/2017 | 16,500 | -0.60 ▼ | -3.51 | 16,400 | 16,900 | 16,300 | 114,500 | 1,889,250,000 |
16/08/2017 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,500 | 16,450 | 99,090 | 1,694,439,000 |
15/08/2017 | 17,200 | -0.95 ▼ | -5.23 | 18,200 | 18,200 | 16,900 | 608,130 | 10,459,836,000 |
14/08/2017 | 18,150 | 0.30 ▲ | 1.68 | 17,000 | 18,500 | 17,000 | 218,600 | 3,967,590,000 |
11/08/2017 | 17,850 | -1.30 ▼ | -6.79 | 18,500 | 19,000 | 17,850 | 1,061,940 | 18,955,629,000 |
10/08/2017 | 19,150 | -1.40 ▼ | -6.81 | 19,300 | 20,500 | 19,150 | 493,480 | 9,450,142,000 |
09/08/2017 | 20,550 | -1.50 ▼ | -6.80 | 21,900 | 22,050 | 20,550 | 429,400 | 8,824,170,000 |
08/08/2017 | 22,050 | -0.30 ▼ | -1.34 | 22,300 | 22,850 | 22,050 | 134,510 | 2,965,945,500 |
07/08/2017 | 22,350 | 0.05 ▲ | 0.22 | 22,200 | 22,950 | 22,000 | 344,130 | 7,691,305,500 |
04/08/2017 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 23,500 | 21,900 | 172,220 | 3,840,506,000 |
03/08/2017 | 22,100 | -0.70 ▼ | -3.07 | 22,500 | 22,850 | 22,100 | 476,810 | 10,537,501,000 |
02/08/2017 | 22,800 | -0.65 ▼ | -2.77 | 23,300 | 23,450 | 22,600 | 161,580 | 3,684,024,000 |
01/08/2017 | 23,450 | 0.70 ▲ | 3.08 | 22,450 | 24,300 | 22,400 | 707,810 | 16,598,144,500 |
31/07/2017 | 22,750 | -1.70 ▼ | -6.95 | 23,500 | 24,000 | 22,750 | 670,610 | 15,256,377,500 |
28/07/2017 | 24,450 | -0.20 ▼ | -0.81 | 24,650 | 25,500 | 24,000 | 540,910 | 13,225,249,500 |
27/07/2017 | 24,650 | 0.00 ■■ | 0.00 | 24,350 | 24,650 | 24,100 | 168,130 | 4,144,404,500 |
26/07/2017 | 24,650 | 1.40 ▲ | 6.02 | 23,250 | 24,700 | 23,100 | 376,920 | 9,291,078,000 |
25/07/2017 | 23,250 | -0.25 ▼ | -1.06 | 23,500 | 23,600 | 23,200 | 73,760 | 1,714,920,000 |
24/07/2017 | 23,500 | -0.30 ▼ | -1.26 | 24,200 | 24,200 | 23,300 | 182,170 | 4,280,995,000 |
21/07/2017 | 23,800 | 1.55 ▲ | 6.97 | 22,350 | 23,800 | 22,000 | 663,900 | 15,800,820,000 |
20/07/2017 | 22,250 | -0.05 ▼ | -0.22 | 22,600 | 22,600 | 21,900 | 202,720 | 4,510,520,000 |
19/07/2017 | 22,300 | 0.00 ■■ | 0.00 | 21,200 | 22,700 | 21,200 | 204,700 | 4,564,810,000 |
18/07/2017 | 22,300 | -1.20 ▼ | -5.11 | 23,500 | 23,500 | 22,000 | 320,640 | 7,150,272,000 |
17/07/2017 | 23,500 | -1.40 ▼ | -5.62 | 24,500 | 25,000 | 23,500 | 273,820 | 6,434,770,000 |
14/07/2017 | 24,900 | 0.50 ▲ | 2.05 | 24,700 | 25,500 | 24,400 | 383,620 | 9,552,138,000 |
13/07/2017 | 24,400 | 0.20 ▲ | 0.83 | 24,500 | 24,800 | 23,700 | 269,670 | 6,579,948,000 |
12/07/2017 | 24,200 | 1.40 ▲ | 6.14 | 22,800 | 24,200 | 22,800 | 723,030 | 17,497,326,000 |
11/07/2017 | 22,800 | 0.60 ▲ | 2.70 | 22,200 | 22,800 | 21,100 | 341,710 | 7,790,988,000 |
10/07/2017 | 22,200 | -1.30 ▼ | -5.53 | 23,200 | 23,200 | 21,900 | 932,740 | 20,706,828,000 |
07/07/2017 | 23,500 | -0.40 ▼ | -1.67 | 24,000 | 24,500 | 23,500 | 283,970 | 6,673,295,000 |
06/07/2017 | 23,900 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 23,000 | 401,250 | 9,589,875,000 |
05/07/2017 | 23,900 | 0.50 ▲ | 2.14 | 21,800 | 24,900 | 21,800 | 3,374,760 | 80,656,764,000 |
04/07/2017 | 23,400 | -1.75 ▼ | -6.96 | 23,400 | 23,400 | 23,400 | 121,450 | 2,841,930,000 |
03/07/2017 | 25,150 | -1.85 ▼ | -6.85 | 25,150 | 25,150 | 25,150 | 1,002,410 | 25,210,611,500 |
30/06/2017 | 27,000 | -2.00 ▼ | -6.90 | 29,000 | 29,000 | 27,000 | 938,520 | 25,340,040,000 |
29/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 27,000 | 2,388,650 | 69,270,850,000 |
28/06/2017 | 29,000 | 0.20 ▲ | 0.69 | 28,800 | 29,200 | 28,500 | 410,100 | 11,892,900,000 |
27/06/2017 | 28,800 | 0.20 ▲ | 0.70 | 28,100 | 29,500 | 28,100 | 363,350 | 10,464,480,000 |
26/06/2017 | 28,600 | -0.70 ▼ | -2.39 | 29,200 | 29,200 | 27,900 | 1,309,250 | 37,444,550,000 |
23/06/2017 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 30,200 | 29,100 | 481,370 | 14,104,141,000 |
22/06/2017 | 29,300 | 0.70 ▲ | 2.45 | 30,100 | 30,300 | 28,600 | 594,360 | 17,414,748,000 |
21/06/2017 | 28,600 | 1.85 ▲ | 6.92 | 26,000 | 28,600 | 26,000 | 1,630,600 | 46,635,160,000 |
20/06/2017 | 26,750 | 1.75 ▲ | 7.00 | 26,750 | 26,750 | 26,700 | 602,830 | 16,125,702,500 |
19/06/2017 | 25,000 | 1.60 ▲ | 6.84 | 25,000 | 25,000 | 25,000 | 330,740 | 8,268,500,000 |
16/06/2017 | 23,400 | 1.50 ▲ | 6.85 | 22,500 | 23,400 | 22,000 | 542,930 | 12,704,562,000 |
15/06/2017 | 21,900 | 0.30 ▲ | 1.39 | 22,600 | 22,700 | 21,900 | 805,950 | 17,650,305,000 |
14/06/2017 | 21,600 | 1.40 ▲ | 6.93 | 20,200 | 21,600 | 20,200 | 570,090 | 12,313,944,000 |
13/06/2017 | 20,200 | -0.40 ▼ | -1.94 | 20,500 | 21,000 | 20,200 | 274,760 | 5,550,152,000 |
12/06/2017 | 20,600 | -0.60 ▼ | -2.83 | 21,200 | 21,300 | 20,600 | 240,350 | 4,951,210,000 |
09/06/2017 | 21,200 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,000 | 670,450 | 14,213,540,000 |
08/06/2017 | 21,200 | -0.30 ▼ | -1.40 | 21,700 | 21,700 | 21,000 | 267,500 | 5,671,000,000 |
07/06/2017 | 21,500 | -0.50 ▼ | -2.27 | 21,500 | 22,000 | 21,400 | 372,450 | 8,007,675,000 |
06/06/2017 | 22,000 | 0.50 ▲ | 2.33 | 21,600 | 22,000 | 21,150 | 532,900 | 11,723,800,000 |
05/06/2017 | 21,500 | 0.25 ▲ | 1.18 | 21,800 | 21,800 | 20,650 | 493,980 | 10,620,570,000 |
02/06/2017 | 21,250 | -0.05 ▼ | -0.23 | 20,600 | 21,900 | 20,300 | 1,184,800 | 25,177,000,000 |
01/06/2017 | 21,300 | -0.60 ▼ | -2.74 | 21,250 | 22,400 | 21,100 | 1,012,590 | 21,568,167,000 |
31/05/2017 | 21,900 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 21,900 | 599,700 | 13,133,430,000 |
30/05/2017 | 21,900 | 1.40 ▲ | 6.83 | 19,800 | 21,900 | 19,800 | 2,789,970 | 61,100,343,000 |
29/05/2017 | 20,500 | -1.50 ▼ | -6.82 | 21,400 | 21,900 | 20,500 | 1,462,210 | 29,975,305,000 |
26/05/2017 | 22,000 | -0.80 ▼ | -3.51 | 22,800 | 22,850 | 22,000 | 354,350 | 7,795,700,000 |
25/05/2017 | 22,800 | 0.60 ▲ | 2.70 | 22,800 | 22,800 | 21,100 | 1,115,120 | 25,424,736,000 |
24/05/2017 | 22,200 | 0.80 ▲ | 3.74 | 22,000 | 22,600 | 21,000 | 547,970 | 12,164,934,000 |
23/05/2017 | 21,400 | 1.40 ▲ | 7.00 | 19,900 | 21,400 | 19,000 | 1,632,150 | 34,928,010,000 |
22/05/2017 | 20,000 | 0.25 ▲ | 1.27 | 19,750 | 20,500 | 18,400 | 1,992,270 | 39,845,400,000 |
19/05/2017 | 19,750 | 1.25 ▲ | 6.76 | 19,750 | 19,750 | 19,000 | 1,882,000 | 37,169,500,000 |
18/05/2017 | 18,500 | 1.20 ▲ | 6.94 | 18,500 | 18,500 | 17,000 | 3,359,410 | 62,149,085,000 |
17/05/2017 | 17,300 | 1.10 ▲ | 6.79 | 17,300 | 17,300 | 17,300 | 206,220 | 3,567,606,000 |
16/05/2017 | 16,200 | 1.05 ▲ | 6.93 | 16,200 | 16,200 | 16,200 | 488,170 | 7,908,354,000 |
15/05/2017 | 15,150 | 0.95 ▲ | 6.69 | 15,150 | 15,150 | 15,150 | 388,990 | 5,893,198,500 |
09/05/2017 | 11,650 | 0.75 ▲ | 6.88 | 11,650 | 11,650 | 11,650 | 43,260 | 503,979,000 |
08/05/2017 | 10,900 | 0.70 ▲ | 6.86 | 10,900 | 10,900 | 10,900 | 243,610 | 2,655,349,000 |
05/05/2017 | 10,200 | 0.63 ▲ | 6.58 | 10,200 | 10,200 | 10,200 | 223,360 | 2,278,272,000 |
04/05/2017 | 9,570 | 0.62 ▲ | 6.93 | 9,570 | 9,570 | 9,570 | 108,700 | 1,040,259,000 |
03/05/2017 | 8,950 | 0.58 ▲ | 6.93 | 8,950 | 8,950 | 8,950 | 341,190 | 3,053,650,500 |
28/04/2017 | 8,370 | 0.54 ▲ | 6.90 | 8,370 | 8,370 | 8,370 | 227,730 | 1,906,100,100 |
27/04/2017 | 7,830 | 0.51 ▲ | 6.97 | 7,830 | 7,830 | 7,830 | 11,870 | 92,942,100 |
26/04/2017 | 7,320 | 0.47 ▲ | 6.86 | 7,200 | 7,320 | 7,000 | 916,180 | 6,706,437,600 |
25/04/2017 | 6,850 | -0.30 ▼ | -4.20 | 7,350 | 7,350 | 6,650 | 838,210 | 5,741,738,500 |
24/04/2017 | 7,150 | 0.46 ▲ | 6.88 | 7,150 | 7,150 | 7,150 | 700,050 | 5,005,357,500 |
21/04/2017 | 6,690 | 0.31 ▲ | 4.86 | 6,260 | 6,750 | 6,260 | 78,940 | 528,108,600 |
20/04/2017 | 6,380 | -0.37 ▼ | -5.48 | 6,610 | 6,750 | 6,340 | 171,400 | 1,093,532,000 |
19/04/2017 | 6,750 | -0.14 ▼ | -2.03 | 6,660 | 6,890 | 6,600 | 236,910 | 1,599,142,500 |
18/04/2017 | 6,890 | -0.20 ▼ | -2.82 | 7,090 | 7,090 | 6,600 | 234,740 | 1,617,358,600 |
17/04/2017 | 7,090 | 0.46 ▲ | 6.94 | 7,090 | 7,090 | 7,000 | 699,560 | 4,959,880,400 |
14/04/2017 | 6,630 | 0.43 ▲ | 6.94 | 6,630 | 6,630 | 6,600 | 813,080 | 5,390,720,400 |
13/04/2017 | 6,200 | 0.40 ▲ | 6.90 | 5,810 | 6,200 | 5,810 | 141,950 | 880,090,000 |
12/04/2017 | 5,800 | -0.38 ▼ | -6.15 | 6,180 | 6,390 | 5,750 | 304,670 | 1,767,086,000 |
11/04/2017 | 6,180 | -0.30 ▼ | -4.63 | 6,220 | 6,600 | 6,150 | 370,600 | 2,290,308,000 |
10/04/2017 | 6,480 | -0.02 ▼ | -0.31 | 6,780 | 6,780 | 6,110 | 243,000 | 1,574,640,000 |
07/04/2017 | 6,500 | -0.48 ▼ | -6.88 | 6,760 | 6,900 | 6,500 | 324,830 | 2,111,395,000 |
05/04/2017 | 6,980 | -0.02 ▼ | -0.29 | 6,550 | 7,000 | 6,550 | 252,190 | 1,760,286,200 |
04/04/2017 | 7,000 | 0.16 ▲ | 2.34 | 7,080 | 7,290 | 6,810 | 197,340 | 1,381,380,000 |
03/04/2017 | 6,840 | 0.44 ▲ | 6.88 | 6,100 | 6,840 | 6,100 | 672,940 | 4,602,909,600 |
31/03/2017 | 6,400 | -0.48 ▼ | -6.98 | 7,100 | 7,300 | 6,400 | 1,349,010 | 8,633,664,000 |
30/03/2017 | 6,880 | 0.45 ▲ | 7.00 | 6,880 | 6,880 | 6,880 | 482,600 | 3,320,288,000 |
29/03/2017 | 6,430 | 0.42 ▲ | 6.99 | 6,010 | 6,430 | 6,010 | 156,920 | 1,008,995,600 |
28/03/2017 | 6,010 | 0.39 ▲ | 6.94 | 5,600 | 6,010 | 5,500 | 804,420 | 4,834,564,200 |
27/03/2017 | 5,620 | 0.36 ▲ | 6.84 | 5,600 | 5,620 | 5,300 | 877,960 | 4,934,135,200 |
24/03/2017 | 5,260 | 0.34 ▲ | 6.91 | 5,260 | 5,260 | 5,250 | 409,510 | 2,154,022,600 |
23/03/2017 | 4,920 | 0.32 ▲ | 6.96 | 4,790 | 4,920 | 4,700 | 1,485,530 | 7,308,807,600 |
22/03/2017 | 4,600 | 0.29 ▲ | 6.73 | 4,310 | 4,610 | 4,310 | 700,040 | 3,220,184,000 |
21/03/2017 | 4,310 | -0.01 ▼ | -0.23 | 4,320 | 4,350 | 4,200 | 49,560 | 213,603,600 |
20/03/2017 | 4,320 | -0.02 ▼ | -0.46 | 4,400 | 4,400 | 4,220 | 5,900 | 25,488,000 |
17/03/2017 | 4,340 | 0.13 ▲ | 3.09 | 4,050 | 4,390 | 3,920 | 25,040 | 108,673,600 |
16/03/2017 | 4,210 | -0.29 ▼ | -6.44 | 4,500 | 4,500 | 4,190 | 199,980 | 841,915,800 |
15/03/2017 | 4,500 | 0.15 ▲ | 3.45 | 4,310 | 4,500 | 4,310 | 29,250 | 131,625,000 |
14/03/2017 | 4,350 | 0.01 ▲ | 0.23 | 4,550 | 4,550 | 4,350 | 8,150 | 35,452,500 |
13/03/2017 | 4,340 | -0.11 ▼ | -2.47 | 4,450 | 4,500 | 4,340 | 40,310 | 174,945,400 |
10/03/2017 | 4,450 | -0.13 ▼ | -2.84 | 4,600 | 4,600 | 4,450 | 10,590 | 47,125,500 |
09/03/2017 | 4,580 | 0.01 ▲ | 0.22 | 4,570 | 4,600 | 4,500 | 33,870 | 155,124,600 |
08/03/2017 | 4,570 | 0.03 ▲ | 0.66 | 4,600 | 4,600 | 4,520 | 112,010 | 511,885,700 |
07/03/2017 | 4,540 | -0.01 ▼ | -0.22 | 4,510 | 4,550 | 4,510 | 88,930 | 403,742,200 |
06/03/2017 | 4,550 | 0.05 ▲ | 1.11 | 4,450 | 4,650 | 4,450 | 167,950 | 764,172,500 |
03/03/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 25,850 | 116,325,000 |
02/03/2017 | 4,500 | 0.20 ▲ | 4.65 | 4,300 | 4,520 | 4,300 | 59,370 | 267,165,000 |
01/03/2017 | 4,300 | -0.24 ▼ | -5.29 | 4,500 | 4,560 | 4,300 | 103,040 | 443,072,000 |
28/02/2017 | 4,540 | -0.01 ▼ | -0.22 | 4,580 | 4,580 | 4,460 | 149,190 | 677,322,600 |
27/02/2017 | 4,550 | -0.01 ▼ | -0.22 | 4,560 | 4,650 | 4,500 | 75,500 | 343,525,000 |
24/02/2017 | 4,560 | -0.03 ▼ | -0.65 | 4,600 | 4,690 | 4,400 | 66,880 | 304,972,800 |
23/02/2017 | 4,590 | 0.01 ▲ | 0.22 | 4,590 | 4,700 | 4,580 | 276,040 | 1,267,023,600 |
22/02/2017 | 4,580 | -0.12 ▼ | -2.55 | 4,520 | 4,700 | 4,440 | 138,570 | 634,650,600 |
21/02/2017 | 4,700 | -0.05 ▼ | -1.05 | 4,550 | 4,800 | 4,420 | 544,920 | 2,561,124,000 |
20/02/2017 | 4,750 | -0.06 ▼ | -1.25 | 4,810 | 4,810 | 4,510 | 311,020 | 1,477,345,000 |
17/02/2017 | 4,810 | 0.02 ▲ | 0.42 | 4,800 | 5,020 | 4,800 | 354,420 | 1,704,760,200 |
16/02/2017 | 4,790 | 0.23 ▲ | 5.04 | 4,860 | 4,870 | 4,700 | 1,807,600 | 8,658,404,000 |
15/02/2017 | 4,560 | 0.29 ▲ | 6.79 | 4,300 | 4,560 | 4,270 | 471,790 | 2,151,362,400 |
14/02/2017 | 4,270 | 0.07 ▲ | 1.67 | 4,390 | 4,390 | 4,200 | 10,340 | 44,151,800 |
13/02/2017 | 4,200 | -0.05 ▼ | -1.18 | 4,290 | 4,290 | 4,200 | 27,340 | 114,828,000 |
10/02/2017 | 4,250 | 0.15 ▲ | 3.66 | 4,300 | 4,350 | 4,200 | 88,990 | 378,207,500 |
09/02/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
08/02/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 3,800 | 10,280 | 42,148,000 |
07/02/2017 | 4,000 | -0.25 ▼ | -5.88 | 4,370 | 4,370 | 4,000 | 40,660 | 162,640,000 |
06/02/2017 | 4,250 | 0.20 ▲ | 4.94 | 4,100 | 4,330 | 4,000 | 69,850 | 296,862,500 |
03/02/2017 | 4,050 | -0.05 ▼ | -1.22 | 4,200 | 4,200 | 3,900 | 9,630 | 39,001,500 |
02/02/2017 | 4,100 | 0.00 ■■ | 0.00 | 3,910 | 4,100 | 3,840 | 19,970 | 81,877,000 |
25/01/2017 | 4,100 | 0.25 ▲ | 6.49 | 3,840 | 4,100 | 3,830 | 48,940 | 200,654,000 |
24/01/2017 | 3,850 | 0.00 ■■ | 0.00 | 3,600 | 3,860 | 3,600 | 1,430 | 5,505,500 |
23/01/2017 | 3,850 | 0.15 ▲ | 4.05 | 3,510 | 3,860 | 3,460 | 64,580 | 248,633,000 |
20/01/2017 | 3,700 | 0.19 ▲ | 5.41 | 3,700 | 3,700 | 3,510 | 930 | 3,441,000 |
19/01/2017 | 3,510 | 0.01 ▲ | 0.29 | 3,740 | 3,740 | 3,510 | 2,560 | 8,985,600 |
18/01/2017 | 3,500 | -0.13 ▼ | -3.58 | 3,630 | 3,630 | 3,500 | 1,140 | 3,990,000 |
17/01/2017 | 3,630 | 0.23 ▲ | 6.76 | 3,500 | 3,630 | 3,300 | 36,890 | 133,910,700 |
16/01/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,600 | 3,600 | 3,400 | 3,350 | 11,390,000 |
13/01/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,600 | 3,600 | 3,600 | 10 | 36,000 |
12/01/2017 | 3,500 | 0.08 ▲ | 2.34 | 3,420 | 3,500 | 3,420 | 7,320 | 25,620,000 |
11/01/2017 | 3,420 | -0.06 ▼ | -1.72 | 3,500 | 3,500 | 3,410 | 3,920 | 13,406,400 |
10/01/2017 | 3,480 | 0.00 ■■ | 0.00 | 3,480 | 3,480 | 3,480 | 260 | 904,800 |
09/01/2017 | 3,480 | 0.06 ▲ | 1.75 | 3,500 | 3,500 | 3,480 | 42,230 | 146,960,400 |
06/01/2017 | 3,420 | -0.22 ▼ | -6.04 | 3,500 | 3,600 | 3,420 | 15,800 | 54,036,000 |
05/01/2017 | 3,640 | 0.04 ▲ | 1.11 | 3,640 | 3,650 | 3,460 | 2,940 | 10,701,600 |
04/01/2017 | 3,600 | 0.06 ▲ | 1.69 | 3,600 | 3,600 | 3,520 | 6,200 | 22,320,000 |
03/01/2017 | 3,540 | -0.26 ▼ | -6.84 | 3,550 | 3,550 | 3,540 | 19,600 | 69,384,000 |
30/12/2016 | 3,800 | -0.20 ▼ | -5.00 | 3,720 | 3,800 | 3,720 | 35,020 | 133,076,000 |
29/12/2016 | 4,000 | 0.26 ▲ | 6.95 | 3,740 | 4,000 | 3,480 | 62,790 | 251,160,000 |
28/12/2016 | 3,740 | 0.24 ▲ | 6.86 | 3,270 | 3,740 | 3,270 | 20,580 | 76,969,200 |
27/12/2016 | 3,500 | 0.05 ▲ | 1.45 | 3,350 | 3,500 | 3,220 | 97,790 | 342,265,000 |
26/12/2016 | 3,450 | -0.08 ▼ | -2.27 | 3,470 | 3,480 | 3,300 | 48,780 | 168,291,000 |
23/12/2016 | 3,530 | 0.04 ▲ | 1.15 | 3,250 | 3,530 | 3,250 | 7,450 | 26,298,500 |
22/12/2016 | 3,490 | -0.06 ▼ | -1.69 | 3,430 | 3,490 | 3,420 | 19,360 | 67,566,400 |
21/12/2016 | 3,550 | 0.10 ▲ | 2.90 | 3,400 | 3,550 | 3,400 | 48,740 | 173,027,000 |
20/12/2016 | 3,450 | -0.13 ▼ | -3.63 | 3,450 | 3,450 | 3,450 | 35,070 | 120,991,500 |
19/12/2016 | 3,580 | 0.16 ▲ | 4.68 | 3,220 | 3,580 | 3,220 | 15,600 | 55,848,000 |
16/12/2016 | 3,420 | 0.03 ▲ | 0.88 | 3,300 | 3,420 | 3,300 | 34,800 | 119,016,000 |
15/12/2016 | 3,390 | -0.01 ▼ | -0.29 | 3,290 | 3,400 | 3,170 | 61,270 | 207,705,300 |
14/12/2016 | 3,400 | -0.10 ▼ | -2.86 | 3,700 | 3,700 | 3,340 | 11,910 | 40,494,000 |
13/12/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,300 | 39,030 | 136,605,000 |
12/12/2016 | 3,500 | -0.20 ▼ | -5.41 | 3,800 | 3,800 | 3,500 | 44,250 | 154,875,000 |
09/12/2016 | 3,700 | -0.10 ▼ | -2.63 | 3,680 | 3,840 | 3,680 | 8,470 | 31,339,000 |
08/12/2016 | 3,800 | 0.01 ▲ | 0.26 | 3,820 | 3,820 | 3,700 | 5,770 | 21,926,000 |
07/12/2016 | 3,790 | 0.00 ■■ | 0.00 | 3,790 | 3,790 | 3,700 | 7,020 | 26,605,800 |
06/12/2016 | 3,790 | -0.01 ▼ | -0.26 | 3,720 | 3,790 | 3,600 | 4,610 | 17,471,900 |
05/12/2016 | 3,800 | -0.04 ▼ | -1.04 | 3,700 | 3,800 | 3,700 | 7,470 | 28,386,000 |
02/12/2016 | 3,840 | 0.00 ■■ | 0.00 | 3,830 | 3,840 | 3,720 | 43,270 | 166,156,800 |
01/12/2016 | 3,840 | 0.00 ■■ | 0.00 | 3,590 | 3,900 | 3,590 | 87,520 | 336,076,800 |
30/11/2016 | 3,840 | 0.04 ▲ | 1.05 | 3,910 | 3,910 | 3,750 | 13,500 | 51,840,000 |
29/11/2016 | 3,800 | 0.08 ▲ | 2.15 | 3,850 | 3,880 | 3,750 | 16,450 | 62,510,000 |
28/11/2016 | 3,720 | -0.18 ▼ | -4.62 | 3,860 | 3,900 | 3,720 | 17,950 | 66,774,000 |
25/11/2016 | 3,900 | 0.00 ■■ | 0.00 | 3,940 | 3,940 | 3,860 | 9,060 | 35,334,000 |
24/11/2016 | 3,900 | -0.05 ▼ | -1.27 | 3,880 | 3,950 | 3,870 | 31,010 | 120,939,000 |
23/11/2016 | 3,950 | 0.05 ▲ | 1.28 | 3,950 | 3,950 | 3,950 | 250 | 987,500 |
22/11/2016 | 3,900 | -0.07 ▼ | -1.76 | 3,990 | 3,990 | 3,850 | 15,940 | 62,166,000 |
21/11/2016 | 3,970 | -0.03 ▼ | -0.75 | 3,900 | 3,970 | 3,850 | 34,630 | 137,481,100 |
18/11/2016 | 4,000 | 0.05 ▲ | 1.27 | 3,850 | 4,040 | 3,850 | 21,010 | 84,040,000 |
17/11/2016 | 3,950 | 0.00 ■■ | 0.00 | 4,050 | 4,050 | 3,950 | 14,360 | 56,722,000 |
16/11/2016 | 3,950 | 0.09 ▲ | 2.33 | 3,850 | 3,960 | 3,850 | 22,280 | 88,006,000 |
15/11/2016 | 3,860 | 0.01 ▲ | 0.26 | 3,860 | 3,880 | 3,700 | 13,430 | 51,839,800 |
14/11/2016 | 3,850 | -0.01 ▼ | -0.26 | 3,610 | 3,880 | 3,610 | 10,050 | 38,692,500 |
11/11/2016 | 3,860 | 0.04 ▲ | 1.05 | 3,890 | 3,890 | 3,800 | 8,080 | 31,188,800 |
10/11/2016 | 3,820 | -0.06 ▼ | -1.55 | 3,880 | 3,880 | 3,820 | 7,070 | 27,007,400 |
09/11/2016 | 3,880 | 0.03 ▲ | 0.78 | 3,600 | 3,880 | 3,600 | 1,610 | 6,246,800 |
08/11/2016 | 3,850 | -0.05 ▼ | -1.28 | 3,820 | 3,860 | 3,780 | 31,130 | 119,850,500 |
07/11/2016 | 3,900 | -0.14 ▼ | -3.47 | 3,900 | 3,980 | 3,760 | 73,110 | 285,129,000 |
04/11/2016 | 4,040 | 0.05 ▲ | 1.25 | 4,040 | 4,040 | 4,040 | 50 | 202,000 |
03/11/2016 | 3,990 | -0.06 ▼ | -1.48 | 4,050 | 4,050 | 3,930 | 10,700 | 42,693,000 |
02/11/2016 | 4,050 | -0.02 ▼ | -0.49 | 4,050 | 4,050 | 3,940 | 540 | 2,187,000 |
01/11/2016 | 4,070 | -0.03 ▼ | -0.73 | 3,970 | 4,070 | 3,850 | 35,450 | 144,281,500 |
31/10/2016 | 4,100 | -0.10 ▼ | -2.38 | 4,000 | 4,100 | 3,950 | 30,240 | 123,984,000 |
28/10/2016 | 4,200 | 0.02 ▲ | 0.48 | 4,000 | 4,200 | 4,000 | 35,130 | 147,546,000 |
27/10/2016 | 4,180 | -0.01 ▼ | -0.24 | 3,980 | 4,190 | 3,980 | 34,650 | 144,837,000 |
26/10/2016 | 4,190 | 0.27 ▲ | 6.89 | 3,920 | 4,190 | 3,920 | 56,110 | 235,100,900 |
25/10/2016 | 3,920 | -0.07 ▼ | -1.75 | 3,720 | 4,000 | 3,720 | 47,850 | 187,572,000 |
24/10/2016 | 3,990 | 0.00 ■■ | 0.00 | 4,030 | 4,030 | 3,990 | 5,810 | 23,181,900 |
21/10/2016 | 3,990 | 0.06 ▲ | 1.53 | 4,000 | 4,000 | 3,930 | 10,090 | 40,259,100 |
20/10/2016 | 3,930 | -0.01 ▼ | -0.25 | 3,940 | 3,940 | 3,930 | 9,050 | 35,566,500 |
19/10/2016 | 3,940 | -0.06 ▼ | -1.50 | 4,100 | 4,100 | 3,940 | 10,050 | 39,597,000 |
18/10/2016 | 4,000 | 0.00 ■■ | 0.00 | 3,990 | 4,000 | 3,990 | 2,000 | 8,000,000 |
17/10/2016 | 4,000 | -0.01 ▼ | -0.25 | 4,020 | 4,020 | 4,000 | 15,100 | 60,400,000 |
14/10/2016 | 4,010 | 0.01 ▲ | 0.25 | 4,160 | 4,170 | 4,010 | 3,060 | 12,270,600 |
13/10/2016 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,280 | 4,000 | 22,740 | 90,960,000 |
12/10/2016 | 4,000 | 0.10 ▲ | 2.56 | 3,910 | 4,000 | 3,890 | 64,480 | 257,920,000 |
11/10/2016 | 3,900 | -0.01 ▼ | -0.26 | 4,000 | 4,000 | 3,900 | 1,010 | 3,939,000 |
10/10/2016 | 3,910 | 0.01 ▲ | 0.26 | 4,000 | 4,000 | 3,910 | 14,100 | 55,131,000 |
07/10/2016 | 3,900 | -0.02 ▼ | -0.51 | 3,920 | 3,990 | 3,900 | 6,760 | 26,364,000 |
06/10/2016 | 3,920 | -0.13 ▼ | -3.21 | 3,900 | 4,050 | 3,900 | 11,900 | 46,648,000 |
05/10/2016 | 4,050 | 0.13 ▲ | 3.32 | 3,880 | 4,090 | 3,880 | 240 | 972,000 |
04/10/2016 | 3,920 | -0.03 ▼ | -0.76 | 4,000 | 4,000 | 3,920 | 23,260 | 91,179,200 |
03/10/2016 | 3,950 | -0.25 ▼ | -5.95 |