
Cho Lon Real Estate JSC
Mã CK: RCL 13.60 ■■ 0 (0%) (cập nhật 11:45 27/01/2023)
Đang giao dịch
RCL » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
27/01/2023 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,500 | 3,500 | 47,600,000 |
19/01/2023 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,200 | 8,000 | 108,800,000 |
18/01/2023 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,200 | 7,500 | 101,250,000 |
17/01/2023 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,100 | 7,000 | 93,800,000 |
16/01/2023 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,200 | 4,000 | 52,800,000 |
13/01/2023 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,000 | 7,000 | 93,100,000 |
12/01/2023 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,200 | 13,100 | 4,000 | 52,800,000 |
11/01/2023 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 14,500 | 12,500 | 11,500 | 152,950,000 |
10/01/2023 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,200 | 13,200 | 2,000 | 26,400,000 |
09/01/2023 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,200 | 5,000 | 67,000,000 |
06/01/2023 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,700 | 13,300 | 8,000 | 107,200,000 |
05/01/2023 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,600 | 6,000 | 81,600,000 |
04/01/2023 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 14,400 | 13,000 | 17,000 | 231,200,000 |
03/01/2023 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 12,800 | 27,000 | 361,800,000 |
30/12/2022 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 12,600 | 16,000 | 212,800,000 |
29/12/2022 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,900 | 18,000 | 232,200,000 |
28/12/2022 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,800 | 15,000 | 192,000,000 |
27/12/2022 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,600 | 26,000 | 330,200,000 |
26/12/2022 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 12,500 | 12,500 | 10,000 | 125,000,000 |
23/12/2022 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,000 | 13,000 | 20,000 | 260,000,000 |
22/12/2022 | 13,300 | -0.30 ▼ | -2.26 | 13,600 | 13,300 | 13,000 | 22,000 | 292,600,000 |
21/12/2022 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,600 | 13,000 | 17,000 | 231,200,000 |
20/12/2022 | 13,200 | -0.70 ▼ | -5.30 | 13,900 | 13,200 | 13,200 | 21,000 | 277,200,000 |
19/12/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,500 | 15,000 | 208,500,000 |
15/12/2022 | 13,800 | 0.30 ▲ | 2.17 | 13,500 | 13,800 | 13,700 | 11,100 | 153,180,000 |
14/12/2022 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,500 | 12,000 | 162,000,000 |
13/12/2022 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 2,000 | 26,800,000 |
12/12/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,400 | 2,000 | 26,800,000 |
09/12/2022 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,000 | 10,000 | 133,000,000 |
08/12/2022 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,300 | 13,000 | 3,500 | 46,550,000 |
07/12/2022 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,000 | 13,000 | 11,000 | 143,000,000 |
06/12/2022 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 13,200 | 13,200 | 3,000 | 39,600,000 |
05/12/2022 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,500 | 13,200 | 12,600 | 176,400,000 |
02/12/2022 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,200 | 6,000 | 82,800,000 |
01/12/2022 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,000 | 11,000 | 150,700,000 |
30/11/2022 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 0 | 0 | 0 | 0 |
29/11/2022 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,200 | 9,000 | 122,400,000 |
28/11/2022 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 13,400 | 4,000 | 54,000,000 |
25/11/2022 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,000 | 6,500 | 86,450,000 |
24/11/2022 | 13,200 | -0.40 ▼ | -3.03 | 13,600 | 13,200 | 13,000 | 5,000 | 66,000,000 |
23/11/2022 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,700 | 13,600 | 4,000 | 54,400,000 |
22/11/2022 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,400 | 13,000 | 5,000 | 67,000,000 |
21/11/2022 | 13,600 | -0.90 ▼ | -6.62 | 14,500 | 15,900 | 13,600 | 3,600 | 48,960,000 |
18/11/2022 | 14,500 | 1.40 ▲ | 9.66 | 13,100 | 14,500 | 12,600 | 2,100 | 30,450,000 |
17/11/2022 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 14,400 | 13,200 | 300 | 3,960,000 |
16/11/2022 | 13,100 | 0.50 ▲ | 3.82 | 12,600 | 13,100 | 12,100 | 9,000 | 117,900,000 |
15/11/2022 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 14,400 | 12,000 | 12,200 | 153,720,000 |
14/11/2022 | 13,100 | 0.30 ▲ | 2.29 | 12,800 | 13,100 | 12,700 | 2,300 | 30,130,000 |
11/11/2022 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,400 | 9,000 | 115,200,000 |
10/11/2022 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,700 | 4,000 | 50,800,000 |
09/11/2022 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 12,700 | 12,600 | 10,000 | 126,000,000 |
08/11/2022 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 9,000 | 115,200,000 |
07/11/2022 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 0 | 0 | 0 | 0 |
04/11/2022 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 1,000 | 12,800,000 |
03/11/2022 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 0 | 0 | 0 | 0 |
02/11/2022 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,800 | 3,000 | 38,400,000 |
01/11/2022 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 12,700 | 12,600 | 4,500 | 57,150,000 |
31/10/2022 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,200 | 12,100 | 3,100 | 40,300,000 |
28/10/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,400 | 1,000 | 13,400,000 |
27/10/2022 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,300 | 13,300 | 1,000 | 13,300,000 |
26/10/2022 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,500 | 13,500 | 2,500 | 33,750,000 |
25/10/2022 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 0 | 0 | 0 | 0 |
24/10/2022 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,700 | 500 | 6,850,000 |
21/10/2022 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 13,800 | 13,800 | 500 | 6,900,000 |
20/10/2022 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,100 | 14,000 | 1,500 | 21,150,000 |
19/10/2022 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,400 | 14,400 | 1,000 | 14,400,000 |
18/10/2022 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,300 | 1,300 | 18,980,000 |
17/10/2022 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 0 | 0 | 0 | 0 |
14/10/2022 | 14,500 | 0.80 ▲ | 5.52 | 13,700 | 14,500 | 14,000 | 700 | 10,150,000 |
13/10/2022 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 0 | 0 | 0 | 0 |
12/10/2022 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,700 | 5,000 | 68,500,000 |
11/10/2022 | 13,600 | -0.60 ▼ | -4.41 | 14,200 | 13,600 | 13,600 | 4,000 | 54,400,000 |
07/10/2022 | 14,300 | -0.80 ▼ | -5.59 | 15,100 | 14,500 | 14,300 | 3,000 | 42,900,000 |
06/10/2022 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,100 | 15,100 | 200 | 3,020,000 |
05/10/2022 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 500 | 7,600,000 |
04/10/2022 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,100 | 15,100 | 500 | 7,550,000 |
03/10/2022 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 0 | 0 | 0 | 0 |
30/09/2022 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,200 | 15,200 | 400 | 6,080,000 |
29/09/2022 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,400 | 700 | 10,780,000 |
28/09/2022 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,300 | 15,100 | 1,100 | 16,830,000 |
27/09/2022 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,600 | 500 | 7,850,000 |
26/09/2022 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 17,100 | 15,800 | 500 | 7,900,000 |
23/09/2022 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 17,100 | 15,500 | 800 | 12,480,000 |
22/09/2022 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,600 | 15,600 | 300 | 4,680,000 |
21/09/2022 | 15,800 | -0.30 ▼ | -1.90 | 16,100 | 15,800 | 15,800 | 300 | 4,740,000 |
20/09/2022 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 0 | 0 | 0 | 0 |
19/09/2022 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 16,100 | 200 | 3,220,000 |
16/09/2022 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 200 | 3,240,000 |
15/09/2022 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 200 | 3,240,000 |
14/09/2022 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,200 | 16,200 | 1,500 | 24,300,000 |
13/09/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 0 | 0 | 0 | 0 |
12/09/2022 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 200 | 3,300,000 |
09/09/2022 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,200 | 200 | 3,240,000 |
08/09/2022 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 0 | 0 | 0 | 0 |
07/09/2022 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 0 | 0 | 0 | 0 |
06/09/2022 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 16,300 | 200 | 3,260,000 |
05/09/2022 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 0 | 0 | 0 | 0 |
31/08/2022 | 16,200 | -0.60 ▼ | -3.70 | 16,800 | 16,200 | 16,000 | 1,200 | 19,440,000 |
30/08/2022 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 0 | 0 | 0 | 0 |
29/08/2022 | 16,800 | -1.00 ▼ | -5.95 | 17,800 | 19,500 | 16,300 | 600 | 10,080,000 |
26/08/2022 | 17,800 | 1.60 ▲ | 8.99 | 16,200 | 17,800 | 16,600 | 300 | 5,340,000 |
25/08/2022 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 17,700 | 16,200 | 700 | 11,340,000 |
24/08/2022 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,100 | 300 | 4,830,000 |
23/08/2022 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,000 | 16,000 | 500 | 8,000,000 |
22/08/2022 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 0 | 0 | 0 | 0 |
19/08/2022 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 200 | 3,260,000 |
18/08/2022 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 0 | 0 | 0 | 0 |
17/08/2022 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 16,300 | 200 | 3,260,000 |
16/08/2022 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,200 | 300 | 4,860,000 |
15/08/2022 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 0 | 0 | 0 | 0 |
12/08/2022 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 0 | 0 | 0 | 0 |
11/08/2022 | 16,100 | 0.70 ▲ | 4.35 | 15,400 | 16,100 | 16,100 | 300 | 4,830,000 |
10/08/2022 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 15,400 | 200 | 3,080,000 |
09/08/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 0 | 0 | 0 | 0 |
08/08/2022 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,500 | 500 | 7,750,000 |
05/08/2022 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 0 | 0 | 0 | 0 |
04/08/2022 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,400 | 300 | 4,620,000 |
03/08/2022 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 0 | 0 | 0 | 0 |
02/08/2022 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 300 | 4,560,000 |
01/08/2022 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,200 | 500 | 7,600,000 |
29/07/2022 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,100 | 15,100 | 200 | 3,020,000 |
28/07/2022 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 15,300 | 300 | 4,590,000 |
27/07/2022 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,000 | 15,000 | 300 | 4,500,000 |
26/07/2022 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 0 | 0 | 0 | 0 |
25/07/2022 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,300 | 15,300 | 500 | 7,650,000 |
22/07/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 300 | 4,650,000 |
21/07/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 0 | 0 | 0 | 0 |
20/07/2022 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,500 | 15,500 | 500 | 7,750,000 |
19/07/2022 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 0 | 0 | 0 | 0 |
18/07/2022 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 0 | 0 | 0 | 0 |
15/07/2022 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,400 | 15,400 | 300 | 4,620,000 |
14/07/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 0 | 0 | 0 | 0 |
13/07/2022 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 0 | 0 | 0 | 0 |
12/07/2022 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,500 | 15,500 | 300 | 4,650,000 |
11/07/2022 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 0 | 0 | 0 | 0 |
08/07/2022 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 500 | 7,800,000 |
07/07/2022 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,500 | 15,500 | 300 | 4,650,000 |
06/07/2022 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 0 | 0 | 0 | 0 |
05/07/2022 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,600 | 700 | 10,990,000 |
04/07/2022 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 0 | 0 | 0 | 0 |
01/07/2022 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 15,800 | 15,800 | 500 | 7,900,000 |
30/06/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 0 | 0 | 0 | 0 |
29/06/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 0 | 0 | 0 | 0 |
28/06/2022 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,000 | 16,000 | 300 | 4,800,000 |
27/06/2022 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 0 | 0 | 0 | 0 |
24/06/2022 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 16,100 | 16,100 | 300 | 4,830,000 |
23/06/2022 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 16,400 | 500 | 8,200,000 |
22/06/2022 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 0 | 0 | 0 | 0 |
21/06/2022 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,500 | 16,500 | 500 | 8,250,000 |
20/06/2022 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 0 | 0 | 0 | 0 |
17/06/2022 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,600 | 16,600 | 500 | 8,300,000 |
16/06/2022 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 0 | 0 | 0 | 0 |
15/06/2022 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 16,800 | 16,800 | 500 | 8,400,000 |
14/06/2022 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 18,700 | 18,700 | 600 | 11,220,000 |
13/06/2022 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,000 | 19,000 | 500 | 9,500,000 |
10/06/2022 | 19,300 | -0.50 ▼ | -2.59 | 19,800 | 19,300 | 19,300 | 1,500 | 28,950,000 |
09/06/2022 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 0 | 0 | 0 | 0 |
08/06/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 19,800 | 19,800 | 1,000 | 19,800,000 |
07/06/2022 | 20,000 | -1.70 ▼ | -8.50 | 21,700 | 20,000 | 20,000 | 500 | 10,000,000 |
06/06/2022 | 21,700 | 1.90 ▲ | 8.76 | 19,800 | 21,700 | 19,400 | 249,300 | 5,409,810,000 |
03/06/2022 | 19,800 | -0.40 ▼ | -2.02 | 20,200 | 19,800 | 19,800 | 1,000 | 19,800,000 |
02/06/2022 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,200 | 20,200 | 1,000 | 20,200,000 |
01/06/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 0 | 0 | 0 | 0 |
31/05/2022 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 20,900 | 20,500 | 80,000 | 1,640,000,000 |
30/05/2022 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 21,000 | 500 | 10,500,000 |
27/05/2022 | 20,900 | 1.80 ▲ | 8.61 | 19,100 | 20,900 | 20,900 | 100 | 2,090,000 |
26/05/2022 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 0 | 0 | 0 | 0 |
25/05/2022 | 19,100 | -1.80 ▼ | -9.42 | 20,900 | 19,100 | 19,100 | 1,000 | 19,100,000 |
24/05/2022 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 20,900 | 18,500 | 92,500 | 1,933,250,000 |
23/05/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 0 | 0 | 0 | 0 |
20/05/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 20,900 | 19,000 | 68,100 | 1,293,900,000 |
19/05/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 0 | 0 | 0 | 0 |
18/05/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 0 | 0 | 0 | 0 |
17/05/2022 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,000 | 18,800 | 1,500 | 28,500,000 |
16/05/2022 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 19,100 | 1,300 | 25,090,000 |
13/05/2022 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,000 | 19,000 | 300 | 5,700,000 |
12/05/2022 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,200 | 19,200 | 600 | 11,520,000 |
11/05/2022 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 0 | 0 | 0 | 0 |
10/05/2022 | 19,500 | -1.10 ▼ | -5.64 | 20,600 | 19,500 | 19,500 | 300 | 5,850,000 |
09/05/2022 | 20,600 | -1.40 ▼ | -6.80 | 22,000 | 20,800 | 20,600 | 1,100 | 22,660,000 |
29/04/2022 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 0 | 0 | 0 | 0 |
28/04/2022 | 22,800 | 2.00 ▲ | 8.77 | 20,800 | 22,800 | 22,800 | 3,300 | 75,240,000 |
27/04/2022 | 20,800 | 0.30 ▲ | 1.44 | 20,500 | 20,800 | 20,800 | 1,000 | 20,800,000 |
26/04/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,000 | 1,600 | 32,800,000 |
25/04/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 0 | 0 | 0 | 0 |
23/04/2022 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,200 | 100 | 2,020,000 |
22/04/2022 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,200 | 100 | 2,020,000 |
21/04/2022 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 0 | 0 | 0 | 0 |
20/04/2022 | 20,100 | 1.40 ▲ | 6.97 | 18,700 | 20,500 | 20,100 | 50 | 1,005,000 |
19/04/2022 | 18,700 | 0.60 ▲ | 3.21 | 18,100 | 18,700 | 18,700 | 50 | 935,000 |
18/04/2022 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 0 | 0 | 0 | 0 |
16/04/2022 | 18,100 | -1.40 ▼ | -7.73 | 19,500 | 18,100 | 18,100 | 110 | 1,991,000 |
15/04/2022 | 18,100 | -1.40 ▼ | -7.73 | 19,500 | 18,100 | 18,100 | 1,100 | 19,910,000 |
14/04/2022 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 19,500 | 19,500 | 100 | 1,950,000 |
13/04/2022 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 0 | 0 | 0 | 0 |
12/04/2022 | 19,900 | -0.30 ▼ | -1.51 | 20,200 | 22,200 | 19,900 | 200 | 3,980,000 |
08/04/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 0 | 0 | 0 | 0 |
07/04/2022 | 20,200 | -1.10 ▼ | -5.45 | 21,300 | 20,200 | 20,200 | 100 | 2,020,000 |
06/04/2022 | 21,300 | -2.00 ▼ | -9.39 | 23,300 | 23,200 | 21,300 | 2,200 | 46,860,000 |
05/04/2022 | 23,300 | 2.10 ▲ | 9.01 | 21,200 | 23,300 | 23,300 | 100 | 2,330,000 |
04/04/2022 | 21,200 | 1.90 ▲ | 8.96 | 19,300 | 21,200 | 21,200 | 1,000 | 21,200,000 |
01/04/2022 | 19,300 | -0.70 ▼ | -3.63 | 20,000 | 19,300 | 19,300 | 2,000 | 38,600,000 |
31/03/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 0 | 0 | 0 | 0 |
30/03/2022 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 20,000 | 1,000 | 20,000,000 |
29/03/2022 | 19,800 | 0.20 ▲ | 1.01 | 19,600 | 19,800 | 19,800 | 1,000 | 19,800,000 |
28/03/2022 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 19,600 | 19,600 | 2,000 | 39,200,000 |
25/03/2022 | 20,000 | -1.40 ▼ | -7.00 | 21,400 | 20,000 | 20,000 | 1,000 | 20,000,000 |
24/03/2022 | 21,400 | -0.60 ▼ | -2.80 | 22,000 | 21,400 | 21,400 | 1,000 | 21,400,000 |
23/03/2022 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,000 | 21,400 | 600 | 13,200,000 |
22/03/2022 | 21,800 | 1.00 ▲ | 4.59 | 20,800 | 22,800 | 21,800 | 1,200 | 26,160,000 |
21/03/2022 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 20,800 | 19,300 | 1,200 | 24,960,000 |
18/03/2022 | 21,100 | -0.80 ▼ | -3.79 | 21,900 | 21,100 | 21,100 | 100 | 2,110,000 |
17/03/2022 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 21,900 | 21,600 | 800 | 17,520,000 |
16/03/2022 | 21,500 | -0.80 ▼ | -3.72 | 22,300 | 21,500 | 21,500 | 100 | 2,150,000 |
15/03/2022 | 22,300 | -0.50 ▼ | -2.24 | 22,800 | 24,000 | 22,300 | 600 | 13,380,000 |
14/03/2022 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,800 | 22,800 | 900 | 20,520,000 |
11/03/2022 | 22,900 | -0.40 ▼ | -1.75 | 23,300 | 25,000 | 22,100 | 2,500 | 57,250,000 |
10/03/2022 | 23,300 | -0.70 ▼ | -3.00 | 24,000 | 24,000 | 23,100 | 1,600 | 37,280,000 |
09/03/2022 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 0 | 0 | 0 | 0 |
08/03/2022 | 24,000 | 1.30 ▲ | 5.42 | 22,700 | 24,000 | 23,300 | 2,600 | 62,400,000 |
07/03/2022 | 22,700 | -1.00 ▼ | -4.41 | 23,700 | 22,700 | 22,700 | 800 | 18,160,000 |
04/03/2022 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 23,700 | 23,600 | 3,800 | 90,060,000 |
03/03/2022 | 23,600 | -1.50 ▼ | -6.36 | 25,100 | 23,600 | 22,900 | 1,100 | 25,960,000 |
02/03/2022 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,400 | 25,000 | 1,900 | 47,690,000 |
01/03/2022 | 25,300 | 0.40 ▲ | 1.58 | 24,900 | 25,300 | 25,100 | 500 | 12,650,000 |
28/02/2022 | 24,900 | 2.20 ▲ | 8.84 | 22,700 | 24,900 | 24,900 | 10,100 | 251,490,000 |
25/02/2022 | 22,700 | -2.30 ▼ | -10.13 | 25,000 | 25,000 | 22,700 | 5,700 | 129,390,000 |
24/02/2022 | 25,000 | -1.70 ▼ | -6.80 | 26,700 | 29,300 | 25,000 | 5,200 | 130,000,000 |
23/02/2022 | 26,700 | 2.40 ▲ | 8.99 | 24,300 | 26,700 | 26,000 | 40,000 | 1,068,000,000 |
22/02/2022 | 24,300 | -0.80 ▼ | -3.29 | 25,100 | 25,100 | 22,600 | 1,900 | 46,170,000 |
21/02/2022 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 26,000 | 25,100 | 1,700 | 42,670,000 |
18/02/2022 | 25,000 | -1.90 ▼ | -7.60 | 26,900 | 25,100 | 24,600 | 2,800 | 70,000,000 |
17/02/2022 | 26,900 | 1.40 ▲ | 5.20 | 25,500 | 26,900 | 24,300 | 1,100 | 29,590,000 |
16/02/2022 | 25,500 | 0.90 ▲ | 3.53 | 24,600 | 25,500 | 24,800 | 2,700 | 68,850,000 |
15/02/2022 | 24,600 | 0.70 ▲ | 2.85 | 23,900 | 26,200 | 23,800 | 118,100 | 2,905,260,000 |
14/02/2022 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 24,000 | 23,900 | 2,300 | 54,970,000 |
11/02/2022 | 23,800 | -1.40 ▼ | -5.88 | 25,200 | 23,800 | 23,800 | 2,000 | 47,600,000 |
10/02/2022 | 25,200 | -0.50 ▼ | -1.98 | 25,700 | 26,000 | 25,200 | 6,500 | 163,800,000 |
09/02/2022 | 25,700 | 2.30 ▲ | 8.95 | 23,400 | 25,700 | 23,300 | 56,200 | 1,444,340,000 |
08/02/2022 | 23,400 | -0.20 ▼ | -0.85 | 23,600 | 24,000 | 23,300 | 3,300 | 77,220,000 |
07/02/2022 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,200 | 3,300 | 77,880,000 |
28/01/2022 | 23,500 | -2.00 ▼ | -8.51 | 25,500 | 25,500 | 23,500 | 1,700 | 39,950,000 |
27/01/2022 | 25,500 | 2.30 ▲ | 9.02 | 23,200 | 25,500 | 21,200 | 65,500 | 1,670,250,000 |
26/01/2022 | 23,200 | 2.10 ▲ | 9.05 | 21,100 | 23,200 | 23,200 | 46,400 | 1,076,480,000 |
25/01/2022 | 21,100 | 1.90 ▲ | 9.00 | 19,200 | 21,100 | 19,100 | 4,300 | 90,730,000 |
24/01/2022 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 1,200 | 23,040,000 |
21/01/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 21,000 | 19,200 | 1,800 | 34,560,000 |
20/01/2022 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 1,500 | 28,650,000 |
19/01/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 19,100 | 1,200 | 22,920,000 |
18/01/2022 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 19,500 | 18,000 | 13,600 | 258,400,000 |
17/01/2022 | 19,400 | -0.60 ▼ | -3.09 | 20,000 | 19,500 | 19,400 | 3,000 | 58,200,000 |
14/01/2022 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 20,800 | 20,000 | 2,400 | 48,000,000 |
13/01/2022 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,000 | 21,000 | 1,000 | 21,000,000 |
12/01/2022 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 21,500 | 21,500 | 4,600 | 98,900,000 |
11/01/2022 | 22,100 | 0.90 ▲ | 4.07 | 21,200 | 23,300 | 21,200 | 40,300 | 890,630,000 |
10/01/2022 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 21,200 | 21,200 | 900 | 19,080,000 |
07/01/2022 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 22,000 | 21,100 | 3,300 | 69,630,000 |
06/01/2022 | 21,400 | -0.40 ▼ | -1.87 | 21,800 | 23,900 | 21,200 | 5,500 | 117,700,000 |
05/01/2022 | 21,800 | 1.90 ▲ | 8.72 | 19,900 | 21,800 | 20,000 | 12,000 | 261,600,000 |
04/01/2022 | 19,900 | -0.60 ▼ | -3.02 | 20,500 | 19,900 | 19,100 | 3,200 | 63,680,000 |
31/12/2021 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,500 | 900 | 18,450,000 |
30/12/2021 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,400 | 20,200 | 58,700 | 1,191,610,000 |
29/12/2021 | 20,500 | 1.70 ▲ | 8.29 | 18,800 | 20,500 | 19,000 | 13,700 | 280,850,000 |
22/12/2021 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,000 | 18,000 | 1,900 | 34,200,000 |
21/12/2021 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,400 | 18,100 | 3,700 | 67,710,000 |
20/12/2021 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,100 | 17,500 | 40,600 | 730,800,000 |
17/12/2021 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 17,900 | 17,500 | 2,700 | 48,060,000 |
16/12/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,900 | 1,900 | 34,200,000 |
15/12/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,800 | 1,400 | 25,200,000 |
14/12/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,400 | 2,100 | 37,800,000 |
13/12/2021 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 18,000 | 5,200 | 93,600,000 |
10/12/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 16,600 | 2,100 | 37,590,000 |
09/12/2021 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 17,900 | 17,900 | 1,000 | 17,900,000 |
08/12/2021 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,400 | 2,500 | 46,000,000 |
07/12/2021 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,400 | 5,800 | 107,300,000 |
06/12/2021 | 18,300 | -0.70 ▼ | -3.83 | 19,000 | 19,100 | 18,300 | 32,700 | 598,410,000 |
03/12/2021 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,000 | 18,500 | 21,200 | 402,800,000 |
02/12/2021 | 19,500 | 0.70 ▲ | 3.59 | 18,800 | 20,000 | 18,600 | 15,800 | 308,100,000 |
01/12/2021 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 19,000 | 18,500 | 20,200 | 379,760,000 |
30/11/2021 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,900 | 18,700 | 7,600 | 142,120,000 |
29/11/2021 | 18,700 | -0.40 ▼ | -2.14 | 19,100 | 19,000 | 18,700 | 11,500 | 215,050,000 |
26/11/2021 | 19,100 | 0.60 ▲ | 3.14 | 18,500 | 19,100 | 18,500 | 8,500 | 162,350,000 |
25/11/2021 | 18,500 | -0.30 ▼ | -1.62 | 18,800 | 18,800 | 18,500 | 9,100 | 168,350,000 |
24/11/2021 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,100 | 18,800 | 11,300 | 212,440,000 |
23/11/2021 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 20,000 | 19,000 | 4,000 | 76,000,000 |
22/11/2021 | 20,000 | 1.20 ▲ | 6.00 | 18,800 | 20,500 | 18,500 | 10,300 | 206,000,000 |
19/11/2021 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,800 | 18,600 | 5,700 | 107,160,000 |
18/11/2021 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,700 | 18,600 | 7,400 | 137,640,000 |
17/11/2021 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 20,500 | 18,700 | 8,300 | 155,210,000 |
16/11/2021 | 18,700 | -0.80 ▼ | -4.28 | 19,500 | 19,200 | 18,700 | 8,800 | 164,560,000 |
15/11/2021 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 21,300 | 19,000 | 6,600 | 128,700,000 |
12/11/2021 | 19,400 | 1.60 ▲ | 8.25 | 17,800 | 19,500 | 18,000 | 1,400 | 27,160,000 |
11/11/2021 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 20,300 | 17,800 | 9,500 | 169,100,000 |
10/11/2021 | 18,500 | 1.30 ▲ | 7.03 | 17,200 | 18,500 | 17,100 | 8,500 | 157,250,000 |
09/11/2021 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 18,000 | 17,200 | 3,100 | 53,320,000 |
08/11/2021 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 18,400 | 17,100 | 3,700 | 63,270,000 |
05/11/2021 | 17,000 | -0.70 ▼ | -4.12 | 17,700 | 17,500 | 17,000 | 4,200 | 71,400,000 |
03/11/2021 | 17,700 | 0.50 ▲ | 2.82 | 17,200 | 17,700 | 17,100 | 4,800 | 84,960,000 |
02/11/2021 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 18,000 | 16,900 | 5,600 | 96,320,000 |
01/11/2021 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 16,800 | 16,600 | 3,000 | 50,400,000 |
29/10/2021 | 17,200 | -0.20 ▼ | -1.16 | 17,400 | 17,200 | 17,200 | 1,000 | 17,200,000 |
28/10/2021 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,800 | 17,400 | 5,300 | 92,220,000 |
27/10/2021 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,400 | 17,100 | 630 | 10,899,000 |
26/10/2021 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,700 | 17,500 | 1,600 | 28,000,000 |
25/10/2021 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 17,800 | 17,700 | 900 | 15,930,000 |
22/10/2021 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,600 | 17,300 | 5,000 | 86,500,000 |
21/10/2021 | 17,600 | 1.60 ▲ | 9.09 | 16,000 | 17,600 | 15,500 | 14,700 | 258,720,000 |
20/10/2021 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 15,900 | 3,000 | 48,000,000 |
19/10/2021 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,500 | 1,700 | 28,050,000 |
18/10/2021 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 15,600 | 7,000 | 114,800,000 |
15/10/2021 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 15,600 | 4,000 | 65,600,000 |
14/10/2021 | 16,500 | 0.20 ▲ | 1.21 | 16,300 | 16,500 | 15,800 | 9,700 | 160,050,000 |
13/10/2021 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 15,500 | 5,700 | 92,910,000 |
12/10/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,300 | 3,200 | 51,840,000 |
11/10/2021 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 15,300 | 5,000 | 81,000,000 |
08/10/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 14,400 | 56,800 | 908,800,000 |
07/10/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,000 | 3,100 | 50,220,000 |
06/10/2021 | 16,100 | 0.60 ▲ | 3.73 | 15,500 | 16,100 | 15,000 | 159,700 | 2,571,170,000 |
05/10/2021 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,900 | 15,300 | 26,500 | 410,750,000 |
04/10/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 16,100 | 15,200 | 24,100 | 368,730,000 |
01/10/2021 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 100 | 1,540,000 |
30/09/2021 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 16,100 | 15,200 | 18,400 | 283,360,000 |
29/09/2021 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 14,700 | 9,100 | 145,600,000 |
28/09/2021 | 15,900 | 0.90 ▲ | 5.66 | 15,700 | 15,900 | 15,700 | 7,000 | 111,300,000 |
27/09/2021 | 15,000 | -0.70 ▼ | -4.67 | 15,700 | 15,700 | 15,000 | 20,800 | 312,000,000 |
24/09/2021 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,700 | 14,900 | 10,800 | 169,560,000 |
23/09/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 15,900 | 15,800 | 5,600 | 89,040,000 |
22/09/2021 | 15,800 | 0.90 ▲ | 5.70 | 14,900 | 15,800 | 15,800 | 1,600 | 25,280,000 |
21/09/2021 | 14,900 | -1.00 ▼ | -6.71 | 15,900 | 14,900 | 14,900 | 1,000 | 14,900,000 |
20/09/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 15,900 | 15,700 | 9,200 | 146,280,000 |
17/09/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,100 | 6,300 | 99,540,000 |
16/09/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,700 | 7,800 | 123,240,000 |
15/09/2021 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 2,200 | 34,540,000 |
14/09/2021 | 15,700 | -15.70 ▼ | -100.00 | 15,700 | 0 | 0 | 0 | 0 |
13/09/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,700 | 2,000 | 31,400,000 |
10/09/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,700 | 4,000 | 63,200,000 |
09/09/2021 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 300 | 4,710,000 |
08/09/2021 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 14,700 | 17,000 | 266,900,000 |
07/09/2021 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 9,000 | 141,300,000 |
06/09/2021 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,000 | 9,200 | 144,440,000 |
01/09/2021 | 15,600 | 0.50 ▲ | 3.21 | 15,100 | 15,600 | 14,600 | 25,300 | 394,680,000 |
31/08/2021 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,100 | 3,000 | 45,300,000 |
30/08/2021 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,100 | 15,000 | 3,100 | 46,500,000 |
27/08/2021 | 14,800 | 0.40 ▲ | 2.70 | 14,400 | 14,800 | 13,800 | 6,200 | 91,760,000 |
26/08/2021 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,400 | 4,000 | 57,600,000 |
25/08/2021 | 14,300 | -0.70 ▼ | -4.90 | 15,000 | 15,000 | 14,300 | 2,000 | 28,600,000 |
24/08/2021 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,000 | 15,000 | 100 | 1,500,000 |
23/08/2021 | 15,200 | -15.20 ▼ | -100.00 | 15,200 | 0 | 0 | 0 | 0 |
20/08/2021 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 14,800 | 8,700 | 132,240,000 |
19/08/2021 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,100 | 9,400 | 142,880,000 |
18/08/2021 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,200 | 15,200 | 1,500 | 22,800,000 |
17/08/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,300 | 15,300 | 100 | 1,530,000 |
16/08/2021 | 15,500 | 0.90 ▲ | 5.81 | 14,600 | 15,500 | 14,600 | 22,300 | 345,650,000 |
13/08/2021 | 14,600 | -0.80 ▼ | -5.48 | 15,400 | 15,400 | 14,600 | 2,100 | 30,660,000 |
12/08/2021 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,400 | 15,400 | 3,000 | 46,200,000 |
11/08/2021 | 15,600 | 0.30 ▲ | 1.92 | 15,300 | 15,600 | 15,200 | 6,500 | 101,400,000 |
10/08/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,300 | 15,300 | 1,000 | 15,300,000 |
09/08/2021 | 15,400 | 0.60 ▲ | 3.90 | 14,800 | 15,400 | 14,700 | 6,200 | 95,480,000 |
06/08/2021 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 2,600 | 38,480,000 |
05/08/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 2,500 | 36,750,000 |
04/08/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 5,000 | 73,500,000 |
03/08/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,300 | 1,900 | 27,930,000 |
02/08/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,600 | 14,300 | 5,000 | 73,000,000 |
30/07/2021 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,700 | 14,400 | 3,500 | 51,450,000 |
29/07/2021 | 14,400 | -0.60 ▼ | -4.17 | 15,000 | 14,400 | 14,400 | 7,000 | 100,800,000 |
28/07/2021 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
27/07/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,400 | 14,600 | 219,000,000 |
26/07/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,300 | 17,800 | 267,000,000 |
23/07/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,900 | 2,100 | 31,500,000 |
22/07/2021 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
21/07/2021 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
20/07/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,000 | 14,300 | 46,800 | 702,000,000 |
19/07/2021 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,500 | 42,000 | 634,200,000 |
16/07/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,100 | 14,700 | 7,300 | 110,230,000 |
15/07/2021 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 15,800 | 14,600 | 5,100 | 78,030,000 |
14/07/2021 | 15,100 | -0.30 ▼ | -1.99 | 15,400 | 15,200 | 14,800 | 12,100 | 182,710,000 |
13/07/2021 | 15,400 | 0.60 ▲ | 3.90 | 14,800 | 15,800 | 14,100 | 19,000 | 292,600,000 |
12/07/2021 | 14,800 | -1.00 ▼ | -6.76 | 15,800 | 15,300 | 14,800 | 3,000 | 44,400,000 |
09/07/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 300 | 4,740,000 |
08/07/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,700 | 200 | 3,160,000 |
07/07/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,700 | 15,400 | 8,700 | 136,590,000 |
06/07/2021 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 16,200 | 15,800 | 3,900 | 61,620,000 |
05/07/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 800 | 13,040,000 |
02/07/2021 | 16,300 | -16.30 ▼ | -100.00 | 16,300 | 0 | 0 | 0 | 0 |
01/07/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 600 | 9,780,000 |
30/06/2021 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,300 | 15,900 | 21,600 | 352,080,000 |
29/06/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,100 | 3,400 | 55,080,000 |
28/06/2021 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 15,900 | 5,000 | 80,500,000 |
25/06/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,300 | 15,600 | 5,200 | 84,240,000 |
24/06/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 1,300 | 21,190,000 |
23/06/2021 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,300 | 15,800 | 57,000 | 929,100,000 |
22/06/2021 | 15,800 | -1.00 ▼ | -6.33 | 16,800 | 15,800 | 15,800 | 600 | 9,480,000 |
21/06/2021 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,800 | 16,800 | 1,000 | 16,800,000 |
18/06/2021 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,300 | 1,300 | 21,320,000 |
17/06/2021 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,100 | 1,200 | 19,680,000 |
16/06/2021 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 16,200 | 2,000 | 32,800,000 |
15/06/2021 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,100 | 2,800 | 45,360,000 |
14/06/2021 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 16,000 | 4,400 | 71,280,000 |
11/06/2021 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,000 | 15,900 | 2,400 | 38,400,000 |
10/06/2021 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 16,100 | 1,500 | 24,150,000 |
09/06/2021 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 15,100 | 5,400 | 87,480,000 |
08/06/2021 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,200 | 16,100 | 5,500 | 88,550,000 |
07/06/2021 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 16,300 | 16,000 | 2,100 | 34,230,000 |
04/06/2021 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 16,800 | 16,000 | 14,500 | 240,700,000 |
03/06/2021 | 17,000 | -0.60 ▼ | -3.53 | 17,600 | 17,000 | 16,000 | 10,600 | 180,200,000 |
02/06/2021 | 17,600 | 1.10 ▲ | 6.25 | 16,500 | 17,600 | 15,000 | 4,600 | 80,960,000 |
01/06/2021 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 15,000 | 8,700 | 143,550,000 |
31/05/2021 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 16,300 | 3,200 | 52,480,000 |
28/05/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,700 | 15,900 | 9,900 | 158,400,000 |
27/05/2021 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,600 | 16,000 | 13,700 | 219,200,000 |
26/05/2021 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,700 | 16,200 | 6,000 | 99,000,000 |
25/05/2021 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,600 | 2,700 | 45,090,000 |
24/05/2021 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 4,000 | 66,800,000 |
21/05/2021 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,800 | 16,200 | 7,600 | 126,920,000 |
20/05/2021 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,100 | 16,300 | 7,400 | 125,060,000 |
19/05/2021 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,200 | 16,300 | 8,800 | 148,720,000 |
18/05/2021 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 17,200 | 17,200 | 2,000 | 34,400,000 |
17/05/2021 | 16,800 | -0.60 ▼ | -3.57 | 17,400 | 17,000 | 16,800 | 5,500 | 92,400,000 |
14/05/2021 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 17,000 | 6,000 | 104,400,000 |
13/05/2021 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 17,500 | 17,200 | 8,500 | 148,750,000 |
12/05/2021 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,200 | 17,000 | 6,000 | 103,200,000 |
11/05/2021 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,400 | 17,000 | 17,100 | 295,830,000 |
10/05/2021 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,600 | 17,100 | 6,000 | 102,600,000 |
07/05/2021 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,600 | 17,300 | 10,300 | 181,280,000 |
06/05/2021 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 17,800 | 17,400 | 4,800 | 83,520,000 |
05/05/2021 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,900 | 17,700 | 9,000 | 160,200,000 |
04/05/2021 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,800 | 17,800 | 2,000 | 35,600,000 |
29/04/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,800 | 6,500 | 116,350,000 |
28/04/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 4,600 | 82,340,000 |
27/04/2021 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,000 | 17,600 | 22,700 | 406,330,000 |
26/04/2021 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,800 | 10,000 | 178,000,000 |
23/04/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,700 | 24,800 | 443,920,000 |
22/04/2021 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,500 | 5,000 | 89,500,000 |
20/04/2021 | 17,900 | 0.40 ▲ | 2.23 | 17,500 | 17,900 | 17,800 | 5,500 | 98,450,000 |
19/04/2021 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,900 | 17,500 | 9,800 | 171,500,000 |
16/04/2021 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,000 | 17,800 | 8,400 | 151,200,000 |
15/04/2021 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,100 | 18,000 | 7,100 | 128,510,000 |
14/04/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,900 | 11,500 | 209,300,000 |
13/04/2021 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,100 | 10,800 | 196,560,000 |
12/04/2021 | 18,300 | -0.10 ▼ | -0.55 | 18,400 | 18,300 | 18,000 | 8,500 | 155,550,000 |
09/04/2021 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,300 | 20,500 | 377,200,000 |
08/04/2021 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,200 | 10,200 | 187,680,000 |
07/04/2021 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,400 | 18,400 | 2,100 | 38,640,000 |
06/04/2021 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,200 | 10,100 | 186,850,000 |
05/04/2021 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 18,400 | 17,900 | 13,700 | 252,080,000 |
02/04/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,300 | 17,800 | 17,900 | 325,780,000 |
01/04/2021 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,200 | 17,500 | 10,400 | 189,280,000 |
31/03/2021 | 18,000 | 0.60 ▲ | 3.33 | 17,400 | 18,000 | 17,900 | 6,800 | 122,400,000 |
30/03/2021 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,500 | 17,400 | 12,300 | 214,020,000 |
29/03/2021 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 17,800 | 17,400 | 9,400 | 163,560,000 |
26/03/2021 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 9,200 | 163,760,000 |
25/03/2021 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,800 | 17,800 | 10,800 | 192,240,000 |
24/03/2021 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 17,900 | 17,300 | 9,800 | 175,420,000 |
23/03/2021 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
22/03/2021 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
19/03/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 1,000 | 18,000,000 |
18/03/2021 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 900 | 16,560,000 |
17/03/2021 | 18,400 | 0.40 ▲ | 2.17 | 18,000 | 18,400 | 18,200 | 4,200 | 77,280,000 |
16/03/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 600 | 10,800,000 |
15/03/2021 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 0 | 0 |
12/03/2021 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,300 | 18,000 | 900 | 16,200,000 |
11/03/2021 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,500 | 18,500 | 1,500 | 27,750,000 |
10/03/2021 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,100 | 18,000 | 8,000 | 144,800,000 |
09/03/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,600 | 5,600 | 101,920,000 |
08/03/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,100 | 2,800 | 50,960,000 |
05/03/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 2,000 | 36,400,000 |
04/03/2021 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 100 | 1,820,000 |
03/03/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,200 | 17,300 | 3,000 | 54,600,000 |
02/03/2021 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,100 | 17,400 | 4,000 | 72,400,000 |
01/03/2021 | 17,900 | 0.20 ▲ | 1.12 | 17,700 | 17,900 | 17,400 | 18,000 | 322,200,000 |
26/02/2021 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,700 | 17,200 | 8,000 | 141,600,000 |
25/02/2021 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,400 | 4,900 | 86,240,000 |
24/02/2021 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,600 | 17,400 | 4,500 | 79,200,000 |
23/02/2021 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 17,800 | 17,400 | 16,200 | 288,360,000 |
22/02/2021 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,300 | 1,200 | 21,600,000 |
18/02/2021 | 18,200 | -18.20 ▼ | -100.00 | 18,200 | 0 | 0 | 0 | 0 |
17/02/2021 | 18,200 | 0.40 ▲ | 2.20 | 17,800 | 18,200 | 17,600 | 11,500 | 209,300,000 |
09/02/2021 | 17,800 | -17.80 ▼ | -100.00 | 17,800 | 0 | 0 | 0 | 0 |
08/02/2021 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,800 | 17,400 | 8,000 | 142,400,000 |
05/02/2021 | 17,600 | -17.60 ▼ | -100.00 | 17,600 | 0 | 0 | 0 | 0 |
04/01/2021 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,700 | 17,600 | 1,600 | 29,760,000 |
31/12/2020 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,500 | 5,800 | 107,880,000 |
30/12/2020 | 18,500 | 0.70 ▲ | 3.78 | 17,800 | 18,500 | 18,500 | 7,300 | 135,050,000 |
29/12/2020 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 70 | 1,246,000 |
28/12/2020 | 17,800 | -0.70 ▼ | -3.93 | 18,500 | 18,500 | 17,800 | 390 | 6,942,000 |
27/12/2020 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,400 | 1,700 | 31,450,000 |
25/12/2020 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,400 | 1,700 | 31,450,000 |
24/12/2020 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,200 | 870 | 16,008,000 |
23/12/2020 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 18,600 | 18,400 | 400 | 7,360,000 |
22/12/2020 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 18,800 | 18,200 | 240 | 4,512,000 |
21/12/2020 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 1,310 | 24,759,000 |
20/12/2020 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 7,530 | 142,317,000 |
18/12/2020 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 7,530 | 142,317,000 |
17/12/2020 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,100 | 18,900 | 1,490 | 28,161,000 |
16/12/2020 | 19,200 | 0.90 ▲ | 4.69 | 18,300 | 19,800 | 18,200 | 28,100 | 539,520,000 |
15/12/2020 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,300 | 18,200 | 20,030 | 366,549,000 |
14/12/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,200 | 18,000 | 20,010 | 360,180,000 |
13/12/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,800 | 18,000 | 11,530 | 207,540,000 |
11/12/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,800 | 18,000 | 11,530 | 207,540,000 |
10/12/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,200 | 18,000 | 5,190 | 93,420,000 |
09/12/2020 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,200 | 18,000 | 21,030 | 378,540,000 |
08/12/2020 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,500 | 18,100 | 720 | 13,320,000 |
07/12/2020 | 18,100 | -0.80 ▼ | -4.42 | 18,900 | 18,800 | 18,000 | 3,580 | 64,798,000 |
04/12/2020 | 18,000 | -0.60 ▼ | -3.33 | 18,600 | 19,000 | 18,000 | 23,900 | 430,200,000 |
03/12/2020 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,000 | 18,900 | 6,530 | 124,070,000 |
02/12/2020 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 19,000 | 18,500 | 2,900 | 53,940,000 |
01/12/2020 | 18,600 | 0.20 ▲ | 1.08 | 18,400 | 18,600 | 17,800 | 2,390 | 44,454,000 |
30/11/2020 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,400 | 17,900 | 7,300 | 134,320,000 |
27/11/2020 | 17,800 | -17.80 ▼ | -100.00 | 17,800 | 0 | 0 | 0 | 0 |
26/11/2020 | 17,800 | 0.40 ▲ | 2.25 | 17,400 | 18,000 | 17,800 | 4,000 | 71,200,000 |
25/11/2020 | 17,400 | -0.40 ▼ | -2.30 | 17,800 | 18,000 | 17,400 | 9,700 | 168,780,000 |
24/11/2020 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 2,000 | 35,600,000 |
23/11/2020 | 17,800 | -17.80 ▼ | -100.00 | 17,800 | 0 | 0 | 0 | 0 |
20/11/2020 | 17,800 | 0.30 ▲ | 1.69 | 17,500 | 17,800 | 17,800 | 3,100 | 55,180,000 |
19/11/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 4,000 | 70,000,000 |
18/11/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,200 | 1,000 | 17,500,000 |
17/11/2020 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,000 | 6,700 | 117,250,000 |
16/11/2020 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,000 | 17,000 | 3,100 | 52,700,000 |
13/11/2020 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,000 | 16,600 | 2,500 | 41,500,000 |
11/11/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 150 | 2,550,000 |
10/11/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 20 | 340,000 |
09/11/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
06/11/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
05/11/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
04/11/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
03/11/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
02/11/2020 | 17,000 | 1.50 ▲ | 8.82 | 15,500 | 17,000 | 17,000 | 10 | 170,000 |
30/10/2020 | 15,500 | -1.70 ▼ | -10.97 | 17,200 | 15,500 | 15,500 | 100 | 1,550,000 |
29/10/2020 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 17,200 | 16,800 | 1,100 | 18,920,000 |
28/10/2020 | 16,800 | -16.80 ▼ | -100.00 | 16,800 | 0 | 0 | 0 | 0 |
27/10/2020 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 16,800 | 16,800 | 1,600 | 26,880,000 |
26/10/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
23/10/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
22/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 750 | 12,750,000 |
21/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 7,300 | 124,100,000 |
20/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 160 | 2,720,000 |
19/10/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
16/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 2,800 | 47,600,000 |
15/10/2020 | 17,000 | 1.50 ▲ | 8.82 | 15,500 | 17,000 | 16,500 | 2,800 | 47,600,000 |
14/10/2020 | 15,500 | -1.50 ▼ | -9.68 | 17,000 | 17,000 | 15,500 | 900 | 13,950,000 |
13/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 100 | 1,700,000 |
12/10/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
09/10/2020 | 17,000 | -17.00 ▼ | -100.00 | 17,000 | 0 | 0 | 0 | 0 |
08/10/2020 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,000 | 17,000 | 60 | 1,020,000 |
07/10/2020 | 17,500 | 0.60 ▲ | 3.43 | 16,900 | 18,500 | 17,500 | 120 | 2,100,000 |
06/10/2020 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 6,000 | 101,400,000 |
05/10/2020 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,900 | 6,000 | 101,400,000 |
01/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,900 | 370 | 6,290,000 |
30/09/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 350 | 5,950,000 |
29/09/2020 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 18,000 | 17,000 | 250 | 4,250,000 |
28/09/2020 | 16,600 | -16.60 ▼ | -100.00 | 16,600 | 0 | 0 | 0 | 0 |
25/09/2020 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,600 | 1,100 | 18,260,000 |
24/09/2020 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,600 | 16,600 | 1,420 | 23,572,000 |
23/09/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,300 | 2,550 | 42,075,000 |
22/09/2020 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,300 | 1,230 | 20,295,000 |
21/09/2020 | 16,200 | -16.20 ▼ | -100.00 | 16,200 | 0 | 0 | 0 | 0 |
18/09/2020 | 16,200 | -16.20 ▼ | -100.00 | 16,200 | 0 | 0 | 0 | 0 |
17/09/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 6,600 | 106,920,000 |
16/09/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 3,200 | 51,840,000 |
15/09/2020 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,200 | 500 | 8,100,000 |
14/09/2020 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,400 | 16,000 | 3,080 | 49,896,000 |
11/09/2020 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 17,800 | 15,200 | 30,300 | 484,800,000 |
10/09/2020 | 16,300 | -1.60 ▼ | -9.82 | 17,900 | 16,500 | 16,300 | 410 | 6,683,000 |
09/09/2020 | 17,900 | 1.50 ▲ | 8.38 | 16,400 | 17,900 | 16,000 | 5,100 | 91,290,000 |
08/09/2020 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,400 | 16,400 | 10 | 164,000 |
07/09/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 15,300 | 13,900 | 229,350,000 |
04/09/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 14,900 | 1,350 | 22,275,000 |
03/09/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 520 | 8,580,000 |
01/09/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,000 | 460 | 7,590,000 |
31/08/2020 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 17,800 | 16,500 | 6,800 | 112,200,000 |
28/08/2020 | 16,600 | 1.50 ▲ | 9.04 | 15,100 | 16,600 | 15,000 | 18,200 | 302,120,000 |
27/08/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,900 | 41,400 | 625,140,000 |
26/08/2020 | 15,000 | -1.00 ▼ | -6.67 | 16,000 | 17,600 | 14,400 | 4,800 | 72,000,000 |
25/08/2020 | 16,000 | -16.00 ▼ | -100.00 | 16,000 | 0 | 0 | 0 | 0 |
24/08/2020 | 16,000 | -16.00 ▼ | -100.00 | 16,000 | 0 | 0 | 0 | 0 |
21/08/2020 | 16,000 | -16.00 ▼ | -100.00 | 16,000 | 0 | 0 | 0 | 0 |
20/08/2020 | 16,000 | -16.00 ▼ | -100.00 | 16,000 | 0 | 0 | 0 | 0 |
19/08/2020 | 16,000 | -16.00 ▼ | -100.00 | 16,000 | 0 | 0 | 0 | 0 |
18/08/2020 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 16,000 | 16,000 | 50 | 800,000 |
17/08/2020 | 17,000 | -1.50 ▼ | -8.82 | 18,500 | 17,000 | 17,000 | 100 | 1,700,000 |
14/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
13/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
12/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
11/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
10/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
07/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
06/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
05/08/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
04/08/2020 | 18,500 | -0.90 ▼ | -4.86 | 19,400 | 18,500 | 18,500 | 10 | 185,000 |
03/08/2020 | 19,400 | -19.40 ▼ | -100.00 | 19,400 | 0 | 0 | 0 | 0 |
31/07/2020 | 19,400 | -19.40 ▼ | -100.00 | 19,400 | 0 | 0 | 0 | 0 |
30/07/2020 | 19,400 | -19.40 ▼ | -100.00 | 19,400 | 0 | 0 | 0 | 0 |
29/07/2020 | 19,400 | -19.40 ▼ | -100.00 | 19,400 | 0 | 0 | 0 | 0 |
28/07/2020 | 19,400 | -2.10 ▼ | -10.82 | 21,500 | 19,400 | 19,400 | 1,000 | 19,400,000 |
27/07/2020 | 21,500 | -21.50 ▼ | -100.00 | 21,500 | 0 | 0 | 0 | 0 |
24/07/2020 | 21,500 | -21.50 ▼ | -100.00 | 21,500 | 0 | 0 | 0 | 0 |
23/07/2020 | 21,500 | -21.50 ▼ | -100.00 | 21,500 | 0 | 0 | 0 | 0 |
22/07/2020 | 21,500 | -21.50 ▼ | -100.00 | 21,500 | 0 | 0 | 0 | 0 |
21/07/2020 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,500 | 21,500 | 10 | 215,000 |
20/07/2020 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
17/07/2020 | 21,400 | -2.00 ▼ | -9.35 | 23,400 | 21,400 | 21,400 | 100 | 2,140,000 |
16/07/2020 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
15/07/2020 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
14/07/2020 | 23,400 | -23.40 ▼ | -100.00 | 23,400 | 0 | 0 | 0 | 0 |
13/07/2020 | 23,400 | -2.50 ▼ | -10.68 | 25,900 | 23,400 | 23,400 | 200 | 4,680,000 |
10/07/2020 | 25,900 | 1.70 ▲ | 6.56 | 24,200 | 26,600 | 21,800 | 120 | 3,108,000 |
09/07/2020 | 24,200 | -2.60 ▼ | -10.74 | 26,800 | 29,400 | 24,200 | 120 | 2,904,000 |
08/07/2020 | 26,800 | -26.80 ▼ | -100.00 | 26,800 | 0 | 0 | 0 | 0 |
07/07/2020 | 26,800 | -26.80 ▼ | -100.00 | 26,800 | 0 | 0 | 0 | 0 |
06/07/2020 | 26,800 | 2.40 ▲ | 8.96 | 24,400 | 26,800 | 26,800 | 10 | 268,000 |
03/07/2020 | 24,400 | -24.40 ▼ | -100.00 | 24,400 | 0 | 0 | 0 | 0 |
02/07/2020 | 24,400 | -24.40 ▼ | -100.00 | 24,400 | 0 | 0 | 0 | 0 |
01/07/2020 | 24,400 | -24.40 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
30/06/2020 | 24,400 | 2.20 ▲ | 9.02 | 22,200 | 24,400 | 24,400 | 10 | 244,000 |
26/06/2020 | 22,200 | -22.20 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
25/06/2020 | 22,200 | -22.20 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
24/06/2020 | 22,200 | -22.20 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
23/06/2020 | 22,200 | -22.20 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
22/06/2020 | 22,200 | -22.20 ▼ | -100.00 | 22,200 | 0 | 0 | 0 | 0 |
19/06/2020 | 22,200 | 1.90 ▲ | 8.56 | 20,300 | 22,200 | 22,200 | 100 | 2,220,000 |
18/06/2020 | 20,300 | 1.80 ▲ | 8.87 | 18,500 | 20,300 | 20,300 | 10 | 203,000 |
16/06/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
12/06/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
11/06/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
10/06/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
09/06/2020 | 18,500 | -18.50 ▼ | -100.00 | 18,500 | 0 | 0 | 0 | 0 |
08/06/2020 | 18,500 | 1.60 ▲ | 8.65 | 16,900 | 18,500 | 18,500 | 200 | 3,700,000 |
06/06/2020 | 16,900 | 1.00 ▲ | 5.92 | 15,900 | 16,900 | 16,900 | 10 | 169,000 |
05/06/2020 | 16,900 | 1.00 ▲ | 5.92 | 15,900 | 16,900 | 16,900 | 10 | 169,000 |
04/06/2020 | 15,900 | -15.90 ▼ | -100.00 | 15,900 | 0 | 0 | 0 | 0 |
03/06/2020 | 15,900 | 1.30 ▲ | 8.18 | 14,600 | 15,900 | 14,600 | 30 | 477,000 |
02/06/2020 | 14,600 | 1.30 ▲ | 8.90 | 13,300 | 14,600 | 14,600 | 10 | 146,000 |
01/06/2020 | 14,600 | 1.30 ▲ | 8.90 | 13,300 | 14,600 | 14,600 | 10 | 146,000 |
29/05/2020 | 13,300 | -13.30 ▼ | -100.00 | 13,300 | 0 | 0 | 0 | 0 |
28/05/2020 | 13,300 | -1.40 ▼ | -10.53 | 14,700 | 13,300 | 13,300 | 200 | 2,660,000 |
27/05/2020 | 14,700 | 1.20 ▲ | 8.16 | 13,500 | 14,800 | 13,400 | 3,880 | 57,036,000 |
26/05/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,400 | 1,100 | 14,850,000 |
25/05/2020 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
24/05/2020 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,400 | 13,000 | 700 | 9,380,000 |
22/05/2020 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,400 | 13,000 | 700 | 9,380,000 |
21/05/2020 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,200 | 13,000 | 690 | 8,970,000 |
20/05/2020 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
19/05/2020 | 13,400 | -13.40 ▼ | -100.00 | 13,400 | 0 | 0 | 0 | 0 |
18/05/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,500 | 1,010 | 13,534,000 |
17/05/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,300 | 70 | 938,000 |
15/05/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,300 | 70 | 938,000 |
14/05/2020 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 13,400 | 2,200 | 29,480,000 |
13/05/2020 | 13,500 | -13.50 ▼ | -100.00 | 13,500 | 0 | 0 | 0 | 0 |
12/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 2,100 | 28,350,000 |
11/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 70 | 945,000 |
10/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 13,500 | 1,600 | 21,600,000 |
08/05/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,800 | 13,500 | 1,600 | 21,600,000 |
07/05/2020 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,700 | 13,500 | 220 | 2,970,000 |
06/05/2020 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,800 | 50 | 690,000 |
05/05/2020 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,800 | 50 | 690,000 |
04/05/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,700 | 10 | 137,000 |
01/05/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 170 | 2,346,000 |
30/04/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 170 | 2,346,000 |
29/04/2020 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,800 | 13,800 | 170 | 2,346,000 |
28/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,500 | 1,830 | 25,437,000 |
27/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,370 | 19,043,000 |
26/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 840 | 11,676,000 |
24/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 840 | 11,676,000 |
23/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 290 | 4,031,000 |
22/04/2020 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 160 | 2,224,000 |
21/04/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 13,900 | 13,900 | 110 | 1,529,000 |
20/04/2020 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 13,900 | 13,900 | 110 | 1,529,000 |
17/04/2020 | 13,700 | -13.70 ▼ | -100.00 | 13,700 | 0 | 0 | 0 | 0 |
16/04/2020 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,700 | 13,700 | 200 | 2,740,000 |
15/04/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 300 | 4,140,000 |
14/04/2020 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 13,800 | 13,800 | 190 | 2,622,000 |
13/04/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
10/04/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
09/04/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,000 | 14,000 | 10 | 140,000 |
08/04/2020 | 14,400 | -14.40 ▼ | -100.00 | 14,400 | 0 | 0 | 0 | 0 |
07/04/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 10 | 144,000 |
06/04/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 10 | 144,000 |
03/04/2020 | 14,400 | -14.40 ▼ | -100.00 | 14,400 | 0 | 0 | 0 | 0 |
02/04/2020 | 14,400 | 0.60 ▲ | 4.17 | 13,800 | 14,400 | 14,400 | 10 | 144,000 |
01/04/2020 | 14,400 | 0.60 ▲ | 4.17 | 13,800 | 14,400 | 14,400 | 10 | 144,000 |
31/03/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
30/03/2020 | 13,800 | -0.70 ▼ | -5.07 | 14,500 | 13,800 | 13,800 | 100 | 1,380,000 |
27/03/2020 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
26/03/2020 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
25/03/2020 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
23/03/2020 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
22/03/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 14,500 | 10 | 145,000 |
20/03/2020 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 14,500 | 10 | 145,000 |
18/03/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
17/03/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
16/03/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
13/03/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
12/03/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
11/03/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 24,000 | 336,000,000 |
10/03/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,400 | 14,400 | 14,000 | 60 | 840,000 |
06/03/2020 | 14,400 | -14.40 ▼ | -100.00 | 14,400 | 0 | 0 | 0 | 0 |
05/03/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 80 | 1,152,000 |
03/03/2020 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,400 | 60 | 864,000 |
02/03/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,600 | 14,500 | 270 | 3,915,000 |
27/02/2020 | 14,600 | 0.60 ▲ | 4.11 | 14,000 | 14,600 | 14,000 | 200 | 2,920,000 |
25/02/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,600 | 14,000 | 800 | 11,200,000 |
24/02/2020 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 10 | 140,000 |
21/02/2020 | 14,600 | -14.60 ▼ | -100.00 | 14,600 | 0 | 0 | 0 | 0 |
20/02/2020 | 14,600 | -14.60 ▼ | -100.00 | 14,600 | 0 | 0 | 0 | 0 |
19/02/2020 | 14,600 | -14.60 ▼ | -100.00 | 14,600 | 0 | 0 | 0 | 0 |
18/02/2020 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,600 | 150 | 2,190,000 |
17/02/2020 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,500 | 14,500 | 100 | 1,450,000 |
15/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 20 | 292,000 |
14/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 20 | 292,000 |
13/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 90 | 1,314,000 |
12/02/2020 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 10 | 146,000 |
11/02/2020 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,500 | 190 | 2,774,000 |
10/02/2020 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,700 | 14,200 | 700 | 9,940,000 |
09/02/2020 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,700 | 14,200 | 70 | 994,000 |
07/02/2020 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,700 | 14,200 | 70 | 994,000 |
06/02/2020 | 14,700 | -14.70 ▼ | -100.00 | 14,700 | 0 | 0 | 0 | 0 |
05/02/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 10 | 147,000 |
04/02/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 130 | 1,911,000 |
03/02/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 280 | 4,116,000 |
31/01/2020 | 14,700 | -14.70 ▼ | -100.00 | 14,700 | 0 | 0 | 0 | 0 |
30/01/2020 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,700 | 120 | 1,764,000 |
22/01/2020 | 14,700 | -14.70 ▼ | -100.00 | 14,700 | 0 | 0 | 0 | 0 |
21/01/2020 | 14,700 | 1.20 ▲ | 8.16 | 13,500 | 14,800 | 14,700 | 1,500 | 22,050,000 |
20/01/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,800 | 13,500 | 3,500 | 47,250,000 |
17/01/2020 | 13,500 | -13.50 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
16/01/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 15,400 | 13,500 | 400 | 5,400,000 |
15/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
13/01/2020 | 14,000 | -14.00 ▼ | -100.00 | 14,000 | 0 | 0 | 0 | 0 |
09/01/2020 | 14,000 | -1.30 ▼ | -9.29 | 15,300 | 16,000 | 14,000 | 500 | 7,000,000 |
08/01/2020 | 15,300 | -15.30 ▼ | -100.00 | 15,300 | 0 | 0 | 0 | 0 |
07/01/2020 | 15,300 | -1.70 ▼ | -11.11 | 17,000 | 15,300 | 15,300 | 10 | 153,000 |
06/01/2020 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 17,000 | 1,700 | 28,900,000 |
03/01/2020 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 16,500 | 16,500 | 10 | 165,000 |
02/01/2020 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 16,900 | 16,900 | 10 | 169,000 |
31/12/2019 | 16,500 | 1.50 ▲ | 9.09 | 15,000 | 16,500 | 16,500 | 100 | 1,650,000 |
30/12/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,000 | 15,000 | 200 | 3,000,000 |
27/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
26/12/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 1,900 | 28,690,000 |
24/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
23/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
20/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
19/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
16/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
13/12/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
12/12/2019 | 15,100 | 0.30 ▲ | 1.99 | 14,800 | 15,100 | 15,100 | 100 | 1,510,000 |
11/12/2019 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
10/12/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 50 | 740,000 |
09/12/2019 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,800 | 500 | 7,400,000 |
06/12/2019 | 14,500 | -14.50 ▼ | -100.00 | 14,500 | 0 | 0 | 0 | 0 |
05/12/2019 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,500 | 14,500 | 80 | 1,160,000 |
04/12/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
03/12/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
02/12/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
29/11/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
28/11/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
27/11/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
26/11/2019 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
25/11/2019 | 15,500 | 1.40 ▲ | 9.03 | 14,100 | 15,500 | 15,500 | 250 | 3,875,000 |
22/11/2019 | 14,100 | -1.10 ▼ | -7.80 | 15,200 | 14,100 | 14,100 | 100 | 1,410,000 |
21/11/2019 | 15,200 | -1.30 ▼ | -8.55 | 16,500 | 15,200 | 15,200 | 100 | 1,520,000 |
20/11/2019 | 16,500 | 1.30 ▲ | 7.88 | 15,200 | 16,500 | 14,200 | 110 | 1,815,000 |
19/11/2019 | 15,200 | 1.30 ▲ | 8.55 | 13,900 | 15,200 | 14,900 | 400 | 6,080,000 |
18/11/2019 | 13,900 | -1.20 ▼ | -8.63 | 15,100 | 16,400 | 13,900 | 400 | 5,560,000 |
15/11/2019 | 15,100 | -15.10 ▼ | -100.00 | 15,100 | 0 | 0 | 0 | 0 |
14/11/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 16,500 | 15,100 | 1,200 | 18,120,000 |
13/11/2019 | 15,700 | -1.20 ▼ | -7.64 | 16,900 | 15,700 | 15,700 | 500 | 7,850,000 |
12/11/2019 | 16,900 | 1.50 ▲ | 8.88 | 15,400 | 16,900 | 16,900 | 100 | 1,690,000 |
11/11/2019 | 15,400 | -1.40 ▼ | -9.09 | 16,800 | 16,700 | 15,400 | 20 | 308,000 |
08/11/2019 | 16,800 | -16.80 ▼ | -100.00 | 16,800 | 0 | 0 | 0 | 0 |
07/11/2019 | 16,800 | -1.70 ▼ | -10.12 | 18,500 | 16,800 | 16,800 | 100 | 1,680,000 |
06/11/2019 | 18,500 | 1.60 ▲ | 8.65 | 16,900 | 18,500 | 18,400 | 110 | 2,035,000 |
05/11/2019 | 16,900 | 1.50 ▲ | 8.88 | 15,400 | 16,900 | 16,900 | 2,100 | 35,490,000 |
04/11/2019 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 16,900 | 15,400 | 200 | 3,080,000 |
01/11/2019 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 17,200 | 15,600 | 1,100 | 17,160,000 |
31/10/2019 | 15,700 | 0.60 ▲ | 3.82 | 15,100 | 16,600 | 15,200 | 2,300 | 36,110,000 |
30/10/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 16,600 | 15,100 | 500 | 7,550,000 |
29/10/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,100 | 15,100 | 10 | 151,000 |
28/10/2019 | 15,700 | -1.10 ▼ | -7.01 | 16,800 | 18,400 | 15,700 | 300 | 4,710,000 |
25/10/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 18,400 | 15,200 | 900 | 15,120,000 |
24/10/2019 | 16,800 | 1.50 ▲ | 8.93 | 15,300 | 16,800 | 16,800 | 60 | 1,008,000 |
23/10/2019 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 16,600 | 15,300 | 40 | 612,000 |
22/10/2019 | 15,100 | -0.40 ▼ | -2.65 | 15,500 | 16,800 | 15,100 | 30 | 453,000 |
21/10/2019 | 15,500 | 1.40 ▲ | 9.03 | 14,100 | 15,500 | 15,500 | 1,000 | 15,500,000 |
18/10/2019 | 14,100 | -14.10 ▼ | -100.00 | 14,100 | 0 | 0 | 0 | 0 |
17/10/2019 | 14,100 | -1.20 ▼ | -8.51 | 15,300 | 14,100 | 14,100 | 200 | 2,820,000 |
16/10/2019 | 15,300 | 0.20 ▲ | 1.31 | 15,100 | 16,600 | 15,300 | 160 | 2,448,000 |
15/10/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 10 | 151,000 |
14/10/2019 | 15,100 | 1.30 ▲ | 8.61 | 13,800 | 15,100 | 15,100 | 500 | 7,550,000 |
11/10/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,900 | 13,800 | 200 | 2,760,000 |
10/10/2019 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 15,200 | 13,600 | 50 | 680,000 |
09/10/2019 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 15,200 | 13,900 | 2,100 | 29,190,000 |
08/10/2019 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 15,700 | 13,900 | 30 | 417,000 |
07/10/2019 | 14,300 | -14.30 ▼ | -100.00 | 14,300 | 0 | 0 | 0 | 0 |
04/10/2019 | 14,300 | -14.30 ▼ | -100.00 | 14,300 | 0 | 0 | 0 | 0 |
03/10/2019 | 14,300 | -1.50 ▼ | -10.49 | 15,800 | 14,300 | 14,300 | 100 | 1,430,000 |
02/10/2019 | 15,800 | 0.90 ▲ | 5.70 | 14,900 | 16,000 | 14,900 | 600 | 9,480,000 |
30/09/2019 | 14,900 | 1.30 ▲ | 8.72 | 13,600 | 14,900 | 14,900 | 20 | 298,000 |
27/09/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,700 | 13,600 | 300 | 4,080,000 |
26/09/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,800 | 13,600 | 400 | 5,440,000 |
25/09/2019 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
24/09/2019 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
23/09/2019 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
20/09/2019 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 14,900 | 13,600 | 20 | 272,000 |
19/09/2019 | 13,600 | -13.60 ▼ | -100.00 | 13,600 | 0 | 0 | 0 | 0 |
18/09/2019 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 14,700 | 13,600 | 200 | 2,720,000 |
17/09/2019 | 13,400 | -0.70 ▼ | -5.22 | 14,100 | 15,500 | 13,400 | 260 | 3,484,000 |
16/09/2019 | 14,100 | -14.10 ▼ | -100.00 | 14,100 | 0 | 0 | 0 | 0 |
13/09/2019 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 15,800 | 14,100 | 1,900 | 26,790,000 |
12/09/2019 | 14,400 | -0.80 ▼ | -5.56 | 15,200 | 16,000 | 14,400 | 300 | 4,320,000 |
11/09/2019 | 15,200 | 1.30 ▲ | 8.55 | 13,900 | 15,200 | 15,200 | 530 | 8,056,000 |
10/09/2019 | 13,900 | -1.30 ▼ | -9.35 | 15,200 | 13,900 | 13,900 | 20 | 278,000 |
09/09/2019 | 15,200 | 1.30 ▲ | 8.55 | 13,900 | 15,200 | 15,200 | 110 | 1,672,000 |
06/09/2019 | 13,900 | -0.60 ▼ | -4.32 | 14,500 | 15,900 | 13,700 | 1,300 | 18,070,000 |
05/09/2019 | 14,500 | -0.80 ▼ | -5.52 | 15,300 | 14,500 | 14,500 | 20 | 290,000 |
04/09/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 340 | 5,202,000 |
03/09/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 20 | 306,000 |
30/08/2019 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 16,700 | 15,300 | 60 | 918,000 |
28/08/2019 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 17,000 | 15,000 | 100 | 1,520,000 |
27/08/2019 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 17,400 | 15,100 | 110 | 1,705,000 |
23/08/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 17,400 | 15,900 | 140 | 2,226,000 |
21/08/2019 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 17,300 | 15,900 | 270 | 4,293,000 |
20/08/2019 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 15,800 | 15,800 | 80 | 1,264,000 |
12/08/2019 | 20,000 | -0.90 ▼ | -4.50 | 20,900 | 22,900 | 20,000 | 90 | 1,800,000 |
09/08/2019 | 20,900 | -0.40 ▼ | -1.91 | 21,300 | 23,400 | 20,900 | 70 | 1,463,000 |
08/08/2019 | 21,300 | -0.30 ▼ | -1.41 | 21,600 | 23,700 | 21,300 | 30 | 639,000 |
07/08/2019 | 21,600 | -1.70 ▼ | -7.87 | 23,300 | 25,000 | 21,600 | 310 | 6,696,000 |
01/08/2019 | 23,300 | 2.10 ▲ | 9.01 | 21,200 | 23,300 | 23,300 | 10 | 233,000 |
29/07/2019 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 23,300 | 21,200 | 20 | 424,000 |
25/07/2019 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 23,300 | 21,200 | 20 | 424,000 |
24/07/2019 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 23,400 | 21,200 | 20 | 424,000 |
23/07/2019 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 23,300 | 21,300 | 20 | 426,000 |
22/07/2019 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 23,300 | 21,200 | 20 | 424,000 |
19/07/2019 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 23,300 | 21,200 | 20 | 424,000 |
18/07/2019 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 23,400 | 21,200 | 20 | 424,000 |
16/07/2019 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 23,100 | 21,300 | 20 | 426,000 |
15/07/2019 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 23,200 | 21,000 | 20 | 420,000 |
12/07/2019 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 22,800 | 21,100 | 20 | 422,000 |
11/07/2019 | 20,800 | -0.70 ▼ | -3.37 | 21,500 | 23,600 | 20,800 | 20 | 416,000 |
09/07/2019 | 21,500 | -1.70 ▼ | -7.91 | 23,200 | 21,500 | 21,500 | 10 | 215,000 |
08/07/2019 | 23,200 | 2.10 ▲ | 9.05 | 21,100 | 23,200 | 23,200 | 10 | 232,000 |
05/07/2019 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 22,800 | 21,100 | 20 | 422,000 |
04/07/2019 | 20,800 | -1.00 ▼ | -4.81 | 21,800 | 20,800 | 20,700 | 20 | 416,000 |
03/07/2019 | 21,800 | 0.30 ▲ | 1.38 | 21,500 | 23,600 | 21,800 | 120 | 2,616,000 |
02/07/2019 | 21,500 | 0.30 ▲ | 1.40 | 21,200 | 23,300 | 21,500 | 20 | 430,000 |
01/07/2019 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 23,300 | 21,200 | 20 | 424,000 |
28/06/2019 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 23,100 | 21,200 | 20 | 424,000 |
27/06/2019 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 22,700 | 21,000 | 20 | 420,000 |
26/06/2019 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 22,600 | 20,700 | 20 | 414,000 |
25/06/2019 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 22,800 | 20,600 | 20 | 412,000 |
24/06/2019 | 20,800 | 0.50 ▲ | 2.40 | 20,300 | 22,300 | 20,800 | 20 | 416,000 |
21/06/2019 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 22,700 | 20,300 | 20 | 406,000 |
20/06/2019 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 23,100 | 20,700 | 20 | 414,000 |
19/06/2019 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 22,500 | 21,000 | 20 | 420,000 |
17/06/2019 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 22,400 | 20,500 | 20 | 410,000 |
16/06/2019 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 22,400 | 20,500 | 20 | 410,000 |
14/06/2019 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 22,400 | 20,500 | 20 | 410,000 |
10/06/2019 | 20,300 | -1.70 ▼ | -8.37 | 22,000 | 20,300 | 20,300 | 10 | 203,000 |
09/06/2019 | 20,300 | -1.70 ▼ | -8.37 | 22,000 | 20,300 | 20,300 | 10 | 203,000 |
07/06/2019 | 20,300 | -1.70 ▼ | -8.37 | 22,000 | 20,300 | 20,300 | 10 | 203,000 |
06/06/2019 | 22,000 | -2.30 ▼ | -10.45 | 24,300 | 22,000 | 22,000 | 10 | 220,000 |
05/06/2019 | 24,300 | 2.20 ▲ | 9.05 | 22,100 | 24,300 | 24,300 | 10 | 243,000 |
04/06/2019 | 22,100 | -2.20 ▼ | -9.95 | 24,300 | 22,100 | 22,100 | 10 | 221,000 |
28/05/2019 | 24,300 | 2.20 ▲ | 9.05 | 22,100 | 24,300 | 24,300 | 10 | 243,000 |
27/05/2019 | 24,300 | 2.20 ▲ | 9.05 | 22,100 | 24,300 | 24,300 | 10 | 243,000 |
26/05/2019 | 22,100 | 2.00 ▲ | 9.05 | 20,100 | 22,100 | 22,100 | 10 | 221,000 |
24/05/2019 | 22,100 | 2.00 ▲ | 9.05 | 20,100 | 22,100 | 22,100 | 10 | 221,000 |
23/05/2019 | 20,100 | -2.00 ▼ | -9.95 | 22,100 | 24,300 | 20,100 | 20 | 402,000 |
22/05/2019 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 24,300 | 22,100 | 20 | 442,000 |
21/05/2019 | 22,100 | 0.50 ▲ | 2.26 | 21,600 | 23,700 | 22,100 | 40 | 884,000 |
20/05/2019 | 21,600 | 0.70 ▲ | 3.24 | 20,900 | 22,900 | 21,600 | 40 | 864,000 |
19/05/2019 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 22,700 | 20,900 | 30 | 627,000 |
17/05/2019 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 22,700 | 20,900 | 30 | 627,000 |
16/05/2019 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 23,200 | 20,700 | 30 | 621,000 |
15/05/2019 | 21,100 | -0.90 ▼ | -4.27 | 22,000 | 24,200 | 21,100 | 20 | 422,000 |
14/05/2019 | 22,000 | -1.70 ▼ | -7.73 | 23,700 | 26,000 | 21,600 | 40 | 880,000 |
13/05/2019 | 23,700 | 2.10 ▲ | 8.86 | 21,600 | 23,700 | 23,700 | 10 | 237,000 |
12/05/2019 | 21,600 | -1.90 ▼ | -8.80 | 23,500 | 25,800 | 21,600 | 20 | 432,000 |
10/05/2019 | 21,600 | -1.90 ▼ | -8.80 | 23,500 | 25,800 | 21,600 | 20 | 432,000 |
08/05/2019 | 23,500 | 2.10 ▲ | 8.94 | 21,400 | 23,500 | 23,500 | 10 | 235,000 |
07/05/2019 | 23,500 | 2.10 ▲ | 8.94 | 21,400 | 23,500 | 23,500 | 10 | 235,000 |
06/05/2019 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 23,800 | 21,400 | 20 | 428,000 |
05/05/2019 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 23,800 | 21,400 | 20 | 428,000 |
03/05/2019 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 23,800 | 21,400 | 20 | 428,000 |
02/05/2019 | 21,700 | -1.30 ▼ | -5.99 | 23,000 | 25,300 | 21,700 | 20 | 434,000 |
01/05/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 100 | 2,300,000 |
30/04/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 100 | 2,300,000 |
29/04/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 100 | 2,300,000 |
28/04/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 100 | 2,300,000 |
26/04/2019 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 100 | 2,300,000 |
25/04/2019 | 23,400 | 2.10 ▲ | 8.97 | 21,300 | 23,400 | 23,400 | 20 | 468,000 |
24/04/2019 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 23,300 | 21,300 | 20 | 426,000 |
23/04/2019 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 22,900 | 21,200 | 140 | 2,968,000 |
22/04/2019 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 23,100 | 20,900 | 20 | 418,000 |
21/04/2019 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 23,400 | 21,000 | 120 | 2,520,000 |
19/04/2019 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 23,400 | 21,000 | 120 | 2,520,000 |
18/04/2019 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 23,400 | 21,300 | 110 | 2,343,000 |
17/04/2019 | 21,300 | -2.30 ▼ | -10.80 | 23,600 | 25,900 | 21,300 | 20 | 426,000 |
16/04/2019 | 23,600 | 2.10 ▲ | 8.90 | 21,500 | 23,600 | 23,600 | 30 | 708,000 |
15/04/2019 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 23,600 | 21,500 | 80 | 1,720,000 |
14/04/2019 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 23,600 | 21,500 | 80 | 1,720,000 |
12/04/2019 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 23,600 | 21,500 | 80 | 1,720,000 |
11/04/2019 | 21,500 | -0.90 ▼ | -4.19 | 22,400 | 24,600 | 21,500 | 20 | 430,000 |
10/04/2019 | 21,500 | -0.90 ▼ | -4.19 | 22,400 | 24,600 | 21,500 | 20 | 430,000 |
09/04/2019 | 22,400 | 1.70 ▲ | 7.59 | 20,700 | 22,400 | 22,400 | 10 | 224,000 |
08/04/2019 | 20,700 | -1.10 ▼ | -5.31 | 21,800 | 23,900 | 20,700 | 20 | 414,000 |
07/04/2019 | 20,700 | -1.10 ▼ | -5.31 | 21,800 | 23,900 | 20,700 | 20 | 414,000 |
05/04/2019 | 20,700 | -1.10 ▼ | -5.31 | 21,800 | 23,900 | 20,700 | 20 | 414,000 |
04/04/2019 | 21,800 | 0.50 ▲ | 2.29 | 21,300 | 23,400 | 21,800 | 40 | 872,000 |
03/04/2019 | 21,300 | -2.10 ▼ | -9.86 | 23,400 | 25,700 | 21,300 | 30 | 639,000 |
02/04/2019 | 23,400 | 2.10 ▲ | 8.97 | 21,300 | 23,400 | 23,400 | 20 | 468,000 |
29/03/2019 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 23,100 | 21,100 | 150 | 3,195,000 |
27/03/2019 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 23,600 | 20,600 | 320 | 6,720,000 |
26/03/2019 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 23,600 | 21,500 | 240 | 5,160,000 |
25/03/2019 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 24,300 | 21,500 | 80 | 1,720,000 |
22/03/2019 | 22,100 | 2.00 ▲ | 9.05 | 20,100 | 22,100 | 22,100 | 10 | 221,000 |
20/03/2019 | 23,000 | 2.00 ▲ | 8.70 | 21,000 | 23,100 | 23,000 | 20 | 460,000 |
19/03/2019 | 21,000 | -2.00 ▼ | -9.52 | 23,000 | 25,300 | 21,000 | 40 | 840,000 |
18/03/2019 | 23,000 | -1.60 ▼ | -6.96 | 24,600 | 23,000 | 23,000 | 20 | 460,000 |
15/03/2019 | 24,600 | 2.20 ▲ | 8.94 | 22,400 | 24,600 | 24,600 | 10 | 246,000 |
14/03/2019 | 22,400 | 2.00 ▲ | 8.93 | 20,400 | 22,400 | 22,400 | 10 | 224,000 |
05/03/2019 | 21,100 | -2.10 ▼ | -9.95 | 23,200 | 25,500 | 21,100 | 20 | 422,000 |
04/03/2019 | 23,200 | 2.10 ▲ | 9.05 | 21,100 | 23,200 | 23,200 | 60 | 1,392,000 |
18/02/2019 | 22,500 | -1.50 ▼ | -6.67 | 24,000 | 22,500 | 22,500 | 10 | 225,000 |
28/01/2019 | 25,100 | -2.70 ▼ | -10.76 | 27,800 | 25,100 | 25,100 | 20 | 502,000 |
25/01/2019 | 27,800 | 2.50 ▲ | 8.99 | 25,300 | 27,800 | 27,800 | 10 | 278,000 |
19/01/2019 | 25,300 | 2.30 ▲ | 9.09 | 23,000 | 25,300 | 25,300 | 10,000 | 253,000,000 |
02/01/2019 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
28/12/2018 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 29,000 | 26,000 | 200 | 5,200,000 |
27/12/2018 | 26,400 | -26.40 ▼ | -100.00 | 26,400 | 0 | 0 | 0 | 0 |
26/12/2018 | 26,400 | 2.40 ▲ | 9.09 | 24,000 | 26,400 | 26,400 | 100 | 2,640,000 |
25/12/2018 | 24,000 | -2.60 ▼ | -10.83 | 26,600 | 24,000 | 24,000 | 200 | 4,800,000 |
24/12/2018 | 26,600 | 2.40 ▲ | 9.02 | 24,200 | 26,600 | 26,600 | 100 | 2,660,000 |
21/12/2018 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
20/12/2018 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
19/12/2018 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
18/12/2018 | 24,200 | 2.20 ▲ | 9.09 | 22,000 | 24,200 | 24,200 | 100 | 2,420,000 |
17/12/2018 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 24,500 | 22,000 | 200 | 4,400,000 |
14/12/2018 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,300 | 22,300 | 100 | 2,230,000 |
13/12/2018 | 22,200 | 0.20 ▲ | 0.90 | 22,000 | 24,200 | 22,200 | 200 | 4,440,000 |
12/12/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 24,200 | 22,000 | 200 | 4,400,000 |
11/12/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 24,200 | 22,000 | 200 | 4,400,000 |
10/12/2018 | 22,000 | -1.50 ▼ | -6.82 | 23,500 | 25,800 | 22,000 | 200 | 4,400,000 |
07/12/2018 | 23,500 | 2.10 ▲ | 8.94 | 21,400 | 23,500 | 23,500 | 100 | 2,350,000 |
06/12/2018 | 21,400 | 1.90 ▲ | 8.88 | 19,500 | 21,400 | 21,400 | 100 | 2,140,000 |
05/12/2018 | 19,500 | -19.50 ▼ | -100.00 | 19,500 | 0 | 0 | 0 | 0 |
04/12/2018 | 19,500 | 1.70 ▲ | 8.72 | 17,800 | 19,500 | 19,500 | 100 | 1,950,000 |
03/12/2018 | 17,800 | -17.80 ▼ | -100.00 | 17,800 | 0 | 0 | 0 | 0 |
30/11/2018 | 17,800 | -1.40 ▼ | -7.87 | 19,200 | 21,100 | 17,800 | 200 | 3,560,000 |
29/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
28/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
27/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
26/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
23/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
22/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
21/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
20/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
19/11/2018 | 19,200 | -19.20 ▼ | -100.00 | 19,200 | 0 | 0 | 0 | 0 |
16/11/2018 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 21,400 | 19,200 | 200 | 3,840,000 |
15/11/2018 | 19,500 | -19.50 ▼ | -100.00 | 19,500 | 0 | 0 | 0 | 0 |
14/11/2018 | 19,500 | -1.50 ▼ | -7.69 | 21,000 | 23,100 | 19,500 | 200 | 3,900,000 |
13/11/2018 | 21,000 | -21.00 ▼ | -100.00 | 21,000 | 0 | 0 | 0 | 0 |
12/11/2018 | 21,000 | 1.90 ▲ | 9.05 | 19,100 | 21,000 | 21,000 | 100 | 2,100,000 |
09/11/2018 | 19,100 | -1.50 ▼ | -7.85 | 20,600 | 22,600 | 19,100 | 200 | 3,820,000 |
08/11/2018 | 20,600 | -20.60 ▼ | -100.00 | 20,600 | 0 | 0 | 0 | 0 |
07/11/2018 | 20,600 | -20.60 ▼ | -100.00 | 20,600 | 0 | 0 | 0 | 0 |
06/11/2018 | 20,600 | -20.60 ▼ | -100.00 | 20,600 | 0 | 0 | 0 | 0 |
05/11/2018 | 20,600 | -2.10 ▼ | -10.19 | 22,700 | 20,600 | 20,600 | 100 | 2,060,000 |
02/11/2018 | 22,700 | 2.00 ▲ | 8.81 | 20,700 | 22,700 | 22,700 | 100 | 2,270,000 |
01/11/2018 | 20,700 | -20.70 ▼ | -100.00 | 20,700 | 0 | 0 | 0 | 0 |
31/10/2018 | 20,700 | -20.70 ▼ | -100.00 | 20,700 | 0 | 0 | 0 | 0 |
30/10/2018 | 20,700 | -2.30 ▼ | -11.11 | 23,000 | 20,700 | 20,700 | 100 | 2,070,000 |
29/10/2018 | 23,000 | 1.80 ▲ | 7.83 | 21,200 | 23,000 | 23,000 | 100 | 2,300,000 |
26/10/2018 | 21,200 | -0.80 ▼ | -3.77 | 22,000 | 23,800 | 21,200 | 300 | 6,360,000 |
25/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
24/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
23/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
22/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
19/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
18/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
17/10/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 900 | 19,800,000 |
16/10/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
15/10/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
12/10/2018 | 22,000 | -1.50 ▼ | -6.82 | 23,500 | 22,000 | 22,000 | 100 | 2,200,000 |
11/10/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
10/10/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
09/10/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
08/10/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
05/10/2018 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 22,500 | 700 | 16,450,000 |
04/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
03/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
02/10/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
01/10/2018 | 23,000 | -1.80 ▼ | -7.83 | 24,800 | 23,000 | 23,000 | 1,800 | 41,400,000 |
28/09/2018 | 24,800 | 2.20 ▲ | 8.87 | 22,600 | 24,800 | 24,800 | 100 | 2,480,000 |
27/09/2018 | 22,600 | 2.00 ▲ | 8.85 | 20,600 | 22,600 | 22,500 | 1,800 | 40,680,000 |
26/09/2018 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,600 | 20,500 | 200 | 4,120,000 |
25/09/2018 | 20,500 | -1.50 ▼ | -7.32 | 22,000 | 20,500 | 20,500 | 1,100 | 22,550,000 |
24/09/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
21/09/2018 | 22,000 | -1.30 ▼ | -5.91 | 23,300 | 22,000 | 22,000 | 600 | 13,200,000 |
20/09/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
19/09/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
18/09/2018 | 23,300 | -23.30 ▼ | -100.00 | 23,300 | 0 | 0 | 0 | 0 |
17/09/2018 | 23,300 | 1.90 ▲ | 8.15 | 21,400 | 23,300 | 23,300 | 100 | 2,330,000 |
14/09/2018 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
13/09/2018 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
12/09/2018 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
11/09/2018 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
10/09/2018 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 400 | 8,560,000 |
07/09/2018 | 21,400 | -21.40 ▼ | -100.00 | 21,400 | 0 | 0 | 0 | 0 |
06/09/2018 | 21,400 | -2.10 ▼ | -9.81 | 23,500 | 21,400 | 21,400 | 100 | 2,140,000 |
05/09/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
04/09/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
31/08/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
30/08/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
29/08/2018 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
28/08/2018 | 23,500 | 1.60 ▲ | 6.81 | 24,200 | 23,500 | 23,500 | 100 | 2,350,000 |
27/08/2018 | 21,900 | -2.30 ▼ | -10.50 | 24,200 | 21,900 | 21,900 | 600 | 13,140,000 |
24/08/2018 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
23/08/2018 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
22/08/2018 | 24,200 | 2.20 ▲ | 9.09 | 22,000 | 24,200 | 24,200 | 100 | 2,420,000 |
21/08/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
20/08/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
17/08/2018 | 22,000 | 2.00 ▲ | 9.09 | 20,000 | 22,000 | 22,000 | 100 | 2,200,000 |
16/08/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
15/08/2018 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,000 | 20,000 | 30,000 | 600,000,000 |
14/08/2018 | 20,500 | -20.50 ▼ | -100.00 | 20,500 | 0 | 0 | 0 | 0 |
13/08/2018 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,500 | 20,500 | 600 | 12,300,000 |
10/08/2018 | 20,600 | -20.60 ▼ | -100.00 | 20,600 | 0 | 0 | 0 | 0 |
09/08/2018 | 20,600 | -20.60 ▼ | -100.00 | 20,600 | 0 | 0 | 0 | 0 |
08/08/2018 | 20,600 | 0.60 ▲ | 2.91 | 20,000 | 20,600 | 20,600 | 1,500 | 30,900,000 |
07/08/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
06/08/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
03/08/2018 | 20,000 | -2.00 ▼ | -10.00 | 22,000 | 20,000 | 20,000 | 200 | 4,000,000 |
02/08/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
01/08/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
31/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
30/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
27/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
26/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
25/07/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
24/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
23/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
20/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
19/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
18/07/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
17/07/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 22,000 | 1,200 | 26,400,000 |
16/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
13/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
12/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
11/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
10/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
09/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
06/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
05/07/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
04/07/2018 | 21,900 | -2.30 ▼ | -10.50 | 24,200 | 22,000 | 21,900 | 700 | 15,330,000 |
03/07/2018 | 24,200 | 2.20 ▲ | 9.09 | 22,000 | 24,200 | 24,200 | 500 | 12,100,000 |
29/06/2018 | 22,000 | 0.20 ▲ | 0.91 | 21,800 | 22,000 | 22,000 | 3,700 | 81,400,000 |
28/06/2018 | 21,800 | -21.80 ▼ | -100.00 | 21,800 | 0 | 0 | 0 | 0 |
27/06/2018 | 21,800 | -21.80 ▼ | -100.00 | 21,800 | 0 | 0 | 0 | 0 |
26/06/2018 | 21,800 | -21.80 ▼ | -100.00 | 21,800 | 0 | 0 | 0 | 0 |
25/06/2018 | 21,800 | -21.80 ▼ | -100.00 | 21,800 | 0 | 0 | 0 | 0 |
22/06/2018 | 21,800 | -21.80 ▼ | -100.00 | 21,800 | 0 | 0 | 0 | 0 |
21/06/2018 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 21,800 | 21,800 | 100 | 2,180,000 |
20/06/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
19/06/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 9,600 | 210,240,000 |
18/06/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 400 | 8,760,000 |
15/06/2018 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 12,400 | 271,560,000 |
14/06/2018 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 21,900 | 21,900 | 3,200 | 70,080,000 |
13/06/2018 | 21,700 | -0.20 ▼ | -0.92 | 21,900 | 21,900 | 21,700 | 6,400 | 138,880,000 |
12/06/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
11/06/2018 | 21,900 | -21.90 ▼ | -100.00 | 21,900 | 0 | 0 | 0 | 0 |
08/06/2018 | 21,900 | 0.30 ▲ | 1.37 | 21,600 | 22,000 | 21,600 | 13,000 | 284,700,000 |
07/06/2018 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 500 | 10,800,000 |
06/06/2018 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,900 | 21,600 | 800 | 17,280,000 |
05/06/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 21,900 | 21,900 | 1,000 | 21,900,000 |
04/06/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
01/06/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,800 | 26,700 | 587,400,000 |
31/05/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,900 | 8,400 | 184,800,000 |
30/05/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
29/05/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
28/05/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
25/05/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
24/05/2018 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 21,500 | 21,000 | 462,000,000 |
23/05/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
22/05/2018 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 21,500 | 21,500 | 300 | 6,450,000 |
21/05/2018 | 21,800 | -0.20 ▼ | -0.92 | 22,000 | 21,800 | 21,800 | 1,500 | 32,700,000 |
18/05/2018 | 22,000 | 1.30 ▲ | 5.91 | 20,700 | 22,000 | 20,600 | 800 | 17,600,000 |
17/05/2018 | 20,700 | -20.70 ▼ | -100.00 | 20,700 | 0 | 0 | 0 | 0 |
16/05/2018 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 500 | 10,350,000 |
15/05/2018 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,700 | 20,600 | 1,000 | 20,700,000 |
14/05/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 20,800 | 20,600 | 1,500 | 30,900,000 |
11/05/2018 | 21,000 | -21.00 ▼ | -100.00 | 21,000 | 0 | 0 | 0 | 0 |
10/05/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 23,100 | 21,000 | 200 | 4,200,000 |
09/05/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 23,100 | 21,000 | 300 | 6,300,000 |
08/05/2018 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 21,000 | 8,200 | 172,200,000 |
07/05/2018 | 20,900 | -2.00 ▼ | -9.57 | 22,900 | 20,900 | 20,900 | 300 | 6,270,000 |
04/05/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
03/05/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
02/05/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
27/04/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
26/04/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
24/04/2018 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
23/04/2018 | 22,900 | 1.10 ▲ | 4.80 | 21,800 | 23,000 | 22,900 | 1,200 | 27,480,000 |
20/04/2018 | 21,800 | -1.10 ▼ | -5.05 | 22,900 | 21,800 | 21,800 | 38,000 | 828,400,000 |
19/04/2018 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 22,900 | 21,700 | 2,400 | 54,960,000 |
18/04/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
13/04/2018 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 20,600 | 8,800 | 183,920,000 |
12/04/2018 | 20,600 | 0.50 ▲ | 2.43 | 20,100 | 20,600 | 20,000 | 13,500 | 278,100,000 |
11/04/2018 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,100 | 20,100 | 1,400 | 28,140,000 |
10/04/2018 | 20,000 | -0.90 ▼ | -4.50 | 20,900 | 22,500 | 20,000 | 400 | 8,000,000 |
09/04/2018 | 20,900 | -20.90 ▼ | -100.00 | 20,900 | 0 | 0 | 0 | 0 |
06/04/2018 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 20,900 | 19,000 | 2,100 | 43,890,000 |
05/04/2018 | 19,000 | -1.90 ▼ | -10.00 | 20,900 | 19,000 | 19,000 | 500 | 9,500,000 |
04/04/2018 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 20,900 | 20,900 | 100 | 2,090,000 |
03/04/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
02/04/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 300 | 5,700,000 |
30/03/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,100 | 20,900,000 |
29/03/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
28/03/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
27/03/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
26/03/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
23/03/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
22/03/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
21/03/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 0 | 0 | 0 | 0 |
20/03/2018 | 19,000 | -1.60 ▼ | -8.42 | 20,600 | 19,000 | 19,000 | 300 | 5,700,000 |
19/03/2018 | 20,600 | 1.60 ▲ | 7.77 | 19,000 | 20,900 | 20,600 | 200 | 4,120,000 |
16/03/2018 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 19,000 | 19,000 | 300 | 5,700,000 |
15/03/2018 | 20,700 | 1.80 ▲ | 8.70 | 18,900 | 20,700 | 18,600 | 700 | 14,490,000 |
14/03/2018 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,800 | 6,300 | 119,070,000 |
13/03/2018 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,800 | 100 | 1,880,000 |
12/03/2018 | 18,700 | 0.50 ▲ | 2.67 | 18,200 | 18,700 | 18,700 | 100 | 1,870,000 |
09/03/2018 | 18,200 | 0.80 ▲ | 4.40 | 17,400 | 18,400 | 18,200 | 2,000 | 36,400,000 |
08/03/2018 | 17,400 | -17.40 ▼ | -100.00 | 17,400 | 0 | 0 | 0 | 0 |
07/03/2018 | 17,400 | -17.40 ▼ | -100.00 | 17,400 | 0 | 0 | 0 | 0 |
06/03/2018 | 17,400 | -17.40 ▼ | -100.00 | 17,400 | 0 | 0 | 0 | 0 |
05/03/2018 | 17,400 | -17.40 ▼ | -100.00 | 17,400 | 0 | 0 | 0 | 0 |
02/03/2018 | 17,400 | -1.90 ▼ | -10.92 | 19,300 | 17,400 | 17,400 | 100 | 1,740,000 |
01/03/2018 | 19,300 | -19.30 ▼ | -100.00 | 19,300 | 0 | 0 | 0 | 0 |
28/02/2018 | 19,300 | -2.00 ▼ | -10.36 | 21,300 | 19,300 | 19,300 | 200 | 3,860,000 |
27/02/2018 | 21,300 | -21.30 ▼ | -100.00 | 21,300 | 0 | 0 | 0 | 0 |
26/02/2018 | 21,300 | -21.30 ▼ | -100.00 | 21,300 | 0 | 0 | 0 | 0 |
22/02/2018 | 21,000 | -21.00 ▼ | -100.00 | 21,000 | 0 | 0 | 0 | 0 |
21/02/2018 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 22,000 | 21,000 | 300 | 6,300,000 |
13/02/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
12/02/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
09/02/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
08/02/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
07/02/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 100 | 2,000,000 |
06/02/2018 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,000 | 20,000 | 500 | 10,000,000 |
05/02/2018 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 19,500 | 19,500 | 1,000 | 19,500,000 |
02/02/2018 | 19,900 | -19.90 ▼ | -100.00 | 19,900 | 0 | 0 | 0 | 0 |
01/02/2018 | 19,900 | 0.20 ▲ | 1.01 | 19,700 | 19,900 | 19,900 | 2,300 | 45,770,000 |
31/01/2018 | 19,700 | 1.20 ▲ | 6.09 | 18,500 | 19,800 | 17,400 | 299,500 | 5,900,150,000 |
30/01/2018 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 2,900 | 53,650,000 |
29/01/2018 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,500 | 17,100 | 146,100 | 2,702,850,000 |
26/01/2018 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 100 | 1,810,000 |
25/01/2018 | 18,100 | -1.90 ▼ | -10.50 | 20,000 | 18,100 | 18,000 | 55,500 | 1,004,550,000 |
23/01/2018 | 20,000 | -20.00 ▼ | -100.00 | 20,000 | 0 | 0 | 0 | 0 |
22/01/2018 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,000 | 20,000 | 100 | 2,000,000 |
19/01/2018 | 19,900 | -19.90 ▼ | -100.00 | 19,900 | 0 | 0 | 0 | 0 |
18/01/2018 | 19,900 | -19.90 ▼ | -100.00 | 19,900 | 0 | 0 | 0 | 0 |
17/01/2018 | 20,500 | -19.90 ▼ | -97.07 | 19,900 | 0 | 0 | 0 | 0 |
16/01/2018 | 19,900 | -19.90 ▼ | -100.00 | 19,900 | 0 | 0 | 0 | 0 |
15/01/2018 | 20,500 | -19.90 ▼ | -97.07 | 19,900 | 0 | 0 | 0 | 0 |
12/01/2018 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 100 | 2,050,000 |
11/01/2018 | 20,500 | -20.50 ▼ | -100.00 | 20,500 | 0 | 0 | 0 | 0 |
10/01/2018 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 8,700 | 178,350,000 |
09/01/2018 | 20,500 | -20.50 ▼ | -100.00 | 20,500 | 0 | 0 | 0 | 0 |
08/01/2018 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 19,000 | 700 | 14,350,000 |
05/01/2018 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 2,100 | 42,630,000 |
03/01/2018 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,300 | 20,000 | 5,000 | 101,500,000 |
02/01/2018 | 20,200 | -2.20 ▼ | -10.89 | 22,400 | 20,200 | 20,200 | 900 | 18,180,000 |
29/12/2017 | 22,400 | -22.40 ▼ | -100.00 | 22,400 | 0 | 0 | 0 | 0 |
28/12/2017 | 22,400 | 1.80 ▲ | 8.04 | 20,600 | 22,400 | 22,400 | 100 | 2,240,000 |
27/12/2017 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,000 | 1,300 | 26,780,000 |
26/12/2017 | 20,600 | 1.10 ▲ | 5.34 | 19,500 | 20,600 | 20,200 | 7,600 | 156,560,000 |
25/12/2017 | 19,500 | -19.50 ▼ | -100.00 | 19,500 | 0 | 0 | 0 | 0 |
22/12/2017 | 19,500 | -0.60 ▼ | -3.08 | 20,100 | 19,500 | 19,500 | 2,400 | 46,800,000 |
21/12/2017 | 20,100 | -20.10 ▼ | -100.00 | 20,100 | 0 | 0 | 0 | 0 |
20/12/2017 | 20,100 | -20.10 ▼ | -100.00 | 20,100 | 0 | 0 | 0 | 0 |
19/12/2017 | 20,100 | -20.10 ▼ | -100.00 | 20,100 | 0 | 0 | 0 | 0 |
18/12/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 1,000 | 20,100,000 |
15/12/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 2,500 | 50,250,000 |
14/12/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 3,500 | 70,350,000 |
13/12/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 3,100 | 62,310,000 |
12/12/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 1,100 | 22,110,000 |
11/12/2017 | 19,800 | -2.20 ▼ | -11.11 | 22,000 | 19,800 | 19,800 | 1,000 | 19,800,000 |
08/12/2017 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,000 | 20,000 | 1,900 | 38,000,000 |
07/12/2017 | 20,100 | -1.80 ▼ | -8.96 | 21,900 | 20,100 | 20,100 | 6,600 | 132,660,000 |
04/12/2017 | 24,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/12/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
30/11/2017 | 24,500 | 1.60 ▲ | 6.99 | 24,500 | 24,500 | 24,500 | 100 | 2,450,000 |
29/11/2017 | 22,900 | 1.90 ▲ | 9.05 | 22,900 | 22,900 | 22,900 | 100 | 2,290,000 |
28/11/2017 | 21,000 | -1.00 ▼ | -4.55 | 21,000 | 21,000 | 21,000 | 500 | 10,500,000 |
24/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
23/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
22/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
21/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 99 | 2,079,000 |
17/11/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
16/11/2017 | 21,000 | 1.60 ▲ | 8.25 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
15/11/2017 | 19,400 | -1.90 ▼ | -8.92 | 19,400 | 19,400 | 19,400 | 100 | 1,940,000 |
14/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
13/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
10/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
09/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
08/11/2017 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
07/11/2017 | 21,300 | 1.70 ▲ | 8.67 | 21,300 | 21,300 | 21,300 | 100 | 2,130,000 |
06/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
03/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
02/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
01/11/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
31/10/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
30/10/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
27/10/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
26/10/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
25/10/2017 | 19,600 | 0.10 ▲ | 0.51 | 19,800 | 19,800 | 19,600 | 800 | 15,680,000 |
24/10/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 16 | 312,000 |
23/10/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
20/10/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 13,356 | 260,442,000 |
19/10/2017 | 19,500 | -0.80 ▼ | -3.94 | 19,500 | 19,700 | 19,500 | 8,100 | 157,950,000 |
18/10/2017 | 20,300 | 0.00 ■■ | 0.00 | 20,200 | 20,300 | 20,200 | 5,200 | 105,560,000 |
17/10/2017 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 31 | 629,300 |
16/10/2017 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 0 | 0 |
13/10/2017 | 20,300 | -2.20 ▼ | -9.78 | 20,300 | 20,300 | 20,300 | 9,400 | 190,820,000 |
12/10/2017 | 22,500 | 1.50 ▲ | 7.14 | 22,500 | 22,500 | 22,500 | 100 | 2,250,000 |
11/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
10/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
09/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
06/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
05/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
04/10/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
03/10/2017 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 5,160 | 108,360,000 |
02/10/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
29/09/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
28/09/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
27/09/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 2 | 40,000 |
26/09/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
25/09/2017 | 20,000 | 0.70 ▲ | 3.63 | 20,000 | 20,000 | 20,000 | 3,500 | 70,000,000 |
22/09/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 32 | 617,600 |
21/09/2017 | 19,300 | -2.10 ▼ | -9.81 | 23,500 | 23,500 | 19,300 | 300 | 5,790,000 |
20/09/2017 | 21,400 | -2.30 ▼ | -9.70 | 21,400 | 21,400 | 21,400 | 2,100 | 44,940,000 |
19/09/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
18/09/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
15/09/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
14/09/2017 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
13/09/2017 | 23,700 | 1.70 ▲ | 7.73 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
12/09/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
11/09/2017 | 22,000 | 1.90 ▲ | 9.45 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
08/09/2017 | 20,100 | -2.20 ▼ | -9.87 | 24,300 | 24,300 | 20,100 | 606 | 12,180,600 |
07/09/2017 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,300 | 0 | 0 |
06/09/2017 | 22,300 | 1.50 ▲ | 7.21 | 22,300 | 22,300 | 22,300 | 100 | 2,230,000 |
05/09/2017 | 20,800 | 0.10 ▲ | 0.48 | 20,800 | 20,800 | 20,800 | 200 | 4,160,000 |
01/09/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 60 | 1,242,000 |
31/08/2017 | 20,700 | 1.60 ▲ | 8.38 | 20,700 | 20,700 | 20,700 | 100 | 2,070,000 |
30/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
29/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 100 | 1,910,000 |
28/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
25/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
24/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 20 | 382,000 |
23/08/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
22/08/2017 | 19,100 | -1.90 ▼ | -9.05 | 19,100 | 19,100 | 19,100 | 500 | 9,550,000 |
21/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
18/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
17/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
16/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 650 | 13,650,000 |
15/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 700 | 14,700,000 |
14/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 200 | 4,200,000 |
11/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 31 | 651,000 |
10/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 200 | 4,200,000 |
09/08/2017 | 21,000 | -1.00 ▼ | -4.55 | 21,000 | 21,000 | 21,000 | 200 | 4,200,000 |
08/08/2017 | 22,000 | 1.00 ▲ | 4.76 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
07/08/2017 | 21,000 | -1.00 ▼ | -4.55 | 21,900 | 21,900 | 21,000 | 5,100 | 107,100,000 |
04/08/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
03/08/2017 | 22,000 | 0.10 ▲ | 0.46 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
02/08/2017 | 21,900 | -0.10 ▼ | -0.45 | 21,900 | 21,900 | 21,900 | 100 | 2,190,000 |
01/08/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
31/07/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
28/07/2017 | 22,000 | 0.30 ▲ | 1.38 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
27/07/2017 | 21,700 | 0.60 ▲ | 2.84 | 21,700 | 21,700 | 21,700 | 600 | 13,020,000 |
26/07/2017 | 21,100 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,100 | 500 | 10,550,000 |
25/07/2017 | 21,100 | -1.90 ▼ | -8.26 | 22,000 | 22,000 | 21,100 | 263 | 5,549,300 |
24/07/2017 | 23,000 | 1.90 ▲ | 9.00 | 23,000 | 23,000 | 23,000 | 232 | 5,336,000 |
21/07/2017 | 21,100 | 0.10 ▲ | 0.48 | 23,000 | 23,000 | 21,100 | 400 | 8,440,000 |
20/07/2017 | 21,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,000 | 864 | 18,144,000 |
19/07/2017 | 21,000 | -2.00 ▼ | -8.70 | 23,000 | 23,000 | 21,000 | 2,200 | 46,200,000 |
18/07/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
17/07/2017 | 23,000 | 0.20 ▲ | 0.88 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
14/07/2017 | 22,800 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,800 | 100 | 2,280,000 |
13/07/2017 | 22,900 | 1.80 ▲ | 8.53 | 22,900 | 22,900 | 22,900 | 100 | 2,290,000 |
12/07/2017 | 21,100 | 0.10 ▲ | 0.48 | 23,000 | 23,000 | 21,100 | 500 | 10,550,000 |
11/07/2017 | 21,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,000 | 600 | 12,600,000 |
10/07/2017 | 21,000 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 21,000 | 600 | 12,600,000 |
07/07/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 23,000 | 21,000 | 800 | 16,800,000 |
06/07/2017 | 21,000 | 0.90 ▲ | 4.48 | 22,100 | 22,100 | 21,000 | 600 | 12,600,000 |
05/07/2017 | 20,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 20,100 | 700 | 14,070,000 |
04/07/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 96 | 1,929,600 |
03/07/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 100 | 2,010,000 |
30/06/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 100 | 2,010,000 |
29/06/2017 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
28/06/2017 | 20,100 | -1.70 ▼ | -7.80 | 21,800 | 21,800 | 20,100 | 300 | 6,030,000 |
27/06/2017 | 21,800 | 1.80 ▲ | 9.00 | 21,800 | 21,800 | 21,800 | 100 | 2,180,000 |
26/06/2017 | 20,000 | -0.40 ▼ | -1.96 | 21,500 | 21,500 | 18,400 | 900 | 18,000,000 |
23/06/2017 | 20,400 | 1.80 ▲ | 9.68 | 20,400 | 20,400 | 20,400 | 100 | 2,040,000 |
22/06/2017 | 18,600 | 1.60 ▲ | 9.41 | 18,600 | 18,600 | 18,600 | 1,700 | 31,620,000 |
21/06/2017 | 17,000 | -1.00 ▼ | -5.56 | 17,000 | 17,000 | 17,000 | 217 | 3,689,000 |
20/06/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
19/06/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
16/06/2017 | 18,000 | 1.10 ▲ | 6.51 | 17,900 | 18,000 | 17,900 | 657 | 11,826,000 |
15/06/2017 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 0 | 0 |
14/06/2017 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 0 | 0 |
13/06/2017 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 0 | 0 |
09/06/2017 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 0 | 0 |
08/06/2017 | 16,900 | 0.10 ▲ | 0.60 | 16,900 | 16,900 | 16,900 | 100 | 1,690,000 |
07/06/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
06/06/2017 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 0 | 0 |
05/06/2017 | 16,800 | -1.20 ▼ | -6.67 | 16,800 | 16,800 | 16,800 | 2,100 | 35,280,000 |
02/06/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
01/06/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
31/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
30/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
29/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
26/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
25/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
24/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
23/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
22/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
19/05/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
18/05/2017 | 18,000 | 0.50 ▲ | 2.86 | 18,000 | 18,000 | 18,000 | 1,000 | 18,000,000 |
17/05/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 50 | 875,000 |
16/05/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 500 | 8,750,000 |
15/05/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
09/05/2017 | 17,500 | -0.60 ▼ | -3.31 | 16,700 | 17,500 | 16,700 | 500 | 8,750,000 |
08/05/2017 | 18,100 | -1.20 ▼ | -6.22 | 17,700 | 18,100 | 17,700 | 700 | 12,670,000 |
05/05/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
04/05/2017 | 19,300 | -1.90 ▼ | -8.96 | 19,300 | 19,300 | 19,300 | 100 | 1,930,000 |
03/05/2017 | 21,200 | 1.80 ▲ | 9.28 | 21,200 | 21,200 | 21,200 | 200 | 4,240,000 |
28/04/2017 | 19,400 | -1.80 ▼ | -8.49 | 19,200 | 21,100 | 19,200 | 3,710 | 71,974,000 |
27/04/2017 | 21,200 | -1.30 ▼ | -5.78 | 21,200 | 21,200 | 21,200 | 500 | 10,600,000 |
26/04/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
25/04/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
24/04/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
21/04/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 20 | 450,000 |
20/04/2017 | 22,500 | -2.50 ▼ | -10.00 | 22,500 | 22,500 | 22,500 | 1,000 | 22,500,000 |
19/04/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
18/04/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
17/04/2017 | 25,000 | 0.00 ■■ | 0.00 | 22,500 | 25,000 | 22,500 | 333 | 8,325,000 |
14/04/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
13/04/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
12/04/2017 | 25,000 | 2.00 ▲ | 8.70 | 21,100 | 25,000 | 21,100 | 266 | 6,650,000 |
11/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 90 | 2,070,000 |
10/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
07/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
05/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
04/04/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
03/04/2017 | 23,000 | 0.60 ▲ | 2.68 | 23,000 | 23,000 | 23,000 | 600 | 13,800,000 |
31/03/2017 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 90 | 2,016,000 |
30/03/2017 | 22,400 | -1.60 ▼ | -6.67 | 22,400 | 22,400 | 22,400 | 200 | 4,480,000 |
29/03/2017 | 24,000 | 1.80 ▲ | 8.11 | 24,000 | 24,000 | 24,000 | 5,100 | 122,400,000 |
28/03/2017 | 22,200 | -1.80 ▼ | -7.50 | 22,200 | 22,200 | 22,200 | 133 | 2,952,600 |
27/03/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
24/03/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
23/03/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
22/03/2017 | 24,000 | 1.60 ▲ | 7.14 | 24,000 | 24,000 | 24,000 | 320 | 7,680,000 |
21/03/2017 | 22,400 | -1.60 ▼ | -6.67 | 22,400 | 22,400 | 22,400 | 425 | 9,520,000 |
20/03/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 33 | 792,000 |
17/03/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 77 | 1,848,000 |
16/03/2017 | 24,000 | 1.00 ▲ | 4.35 | 24,000 | 24,000 | 24,000 | 600 | 14,400,000 |
15/03/2017 | 23,000 | -1.90 ▼ | -7.63 | 23,000 | 23,000 | 23,000 | 201 | 4,623,000 |
14/03/2017 | 24,900 | -0.60 ▼ | -2.35 | 24,900 | 24,900 | 24,900 | 0 | 0 |
13/03/2017 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 10 | 255,000 |
10/03/2017 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 2 | 51,000 |
09/03/2017 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 564 | 14,382,000 |
08/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
07/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
06/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
03/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
02/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
01/03/2017 | 26,000 | -0.40 ▼ | -1.52 | 26,000 | 26,000 | 26,000 | 200 | 5,200,000 |
28/02/2017 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
27/02/2017 | 26,400 | 2.40 ▲ | 10.00 | 26,400 | 26,400 | 26,400 | 112 | 2,956,800 |
24/02/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1 | 24,000 |
23/02/2017 | 24,000 | 0.00 ■■ | 0.00 | 23,000 | 24,000 | 23,000 | 4,500 | 108,000,000 |
22/02/2017 | 24,000 | 0.80 ▲ | 3.45 | 24,000 | 24,000 | 24,000 | 600 | 14,400,000 |
21/02/2017 | 23,200 | -0.10 ▼ | -0.43 | 23,200 | 23,200 | 23,200 | 4,300 | 99,760,000 |
20/02/2017 | 23,300 | -0.10 ▼ | -0.43 | 24,000 | 24,000 | 23,300 | 500 | 11,650,000 |
17/02/2017 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,400 | 0 | 0 |
16/02/2017 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,400 | 0 | 0 |
15/02/2017 | 23,400 | -0.10 ▼ | -0.43 | 23,400 | 23,400 | 23,400 | 4,400 | 102,960,000 |
14/02/2017 | 23,500 | -0.50 ▼ | -2.08 | 23,500 | 23,500 | 23,500 | 102 | 2,397,000 |
13/02/2017 | 24,000 | 0.40 ▲ | 1.69 | 23,600 | 24,000 | 23,600 | 4,500 | 108,000,000 |
10/02/2017 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 40 | 944,000 |
09/02/2017 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 20 | 472,000 |
08/02/2017 | 23,600 | -0.40 ▼ | -1.67 | 23,800 | 23,800 | 23,600 | 4,420 | 104,312,000 |
07/02/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 3,146 | 75,504,000 |
06/02/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 400 | 9,600,000 |
03/02/2017 | 24,000 | -0.30 ▼ | -1.23 | 24,000 | 24,000 | 24,000 | 110 | 2,640,000 |
02/02/2017 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 23 | 558,900 |
25/01/2017 | 24,300 | 0.00 ■■ | 0.00 | 24,000 | 24,300 | 24,000 | 7,000 | 170,100,000 |
24/01/2017 | 24,300 | 0.30 ▲ | 1.25 | 24,000 | 24,300 | 24,000 | 8,100 | 196,830,000 |
23/01/2017 | 24,000 | 1.00 ▲ | 4.35 | 24,200 | 24,200 | 23,500 | 2,534 | 60,816,000 |
20/01/2017 | 23,000 | -0.50 ▼ | -2.13 | 23,000 | 23,000 | 23,000 | 4,591 | 105,593,000 |
19/01/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
18/01/2017 | 23,500 | 0.30 ▲ | 1.29 | 23,500 | 23,500 | 23,500 | 1,000 | 23,500,000 |
17/01/2017 | 23,200 | 0.20 ▲ | 0.87 | 23,500 | 23,500 | 23,000 | 6,500 | 150,800,000 |
16/01/2017 | 23,000 | -0.30 ▼ | -1.29 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
13/01/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 0 | 0 |
12/01/2017 | 23,300 | -0.20 ▼ | -0.85 | 23,300 | 23,300 | 23,300 | 4,400 | 102,520,000 |
11/01/2017 | 23,500 | -0.40 ▼ | -1.67 | 23,500 | 23,500 | 23,500 | 100 | 2,350,000 |
10/01/2017 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
09/01/2017 | 23,900 | 0.60 ▲ | 2.58 | 23,800 | 23,900 | 23,800 | 500 | 11,950,000 |
06/01/2017 | 23,300 | -0.20 ▼ | -0.85 | 23,300 | 23,300 | 23,300 | 200 | 4,660,000 |
05/01/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 5,400 | 126,900,000 |
04/01/2017 | 23,500 | 0.50 ▲ | 2.17 | 23,500 | 23,500 | 23,500 | 4,401 | 103,423,500 |
03/01/2017 | 23,000 | -0.50 ▼ | -2.13 | 22,800 | 23,000 | 22,800 | 4,300 | 98,900,000 |
30/12/2016 | 23,500 | 0.50 ▲ | 2.17 | 24,000 | 24,000 | 22,800 | 5,727 | 134,584,500 |
29/12/2016 | 23,000 | 1.50 ▲ | 6.98 | 22,900 | 23,000 | 22,800 | 2,373 | 54,579,000 |
28/12/2016 | 21,500 | -1.50 ▼ | -6.52 | 21,500 | 21,500 | 21,500 | 1,015 | 21,822,500 |
27/12/2016 | 23,000 | 0.10 ▲ | 0.44 | 22,800 | 23,000 | 22,800 | 744 | 17,112,000 |
26/12/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 0 | 0 |
23/12/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 1,000 | 22,900,000 |
22/12/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 756 | 17,312,400 |
21/12/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 700 | 16,030,000 |
20/12/2016 | 22,900 | 0.40 ▲ | 1.78 | 22,500 | 22,900 | 22,500 | 700 | 16,030,000 |
19/12/2016 | 22,500 | 1.10 ▲ | 5.14 | 21,500 | 22,500 | 21,500 | 2,200 | 49,500,000 |
16/12/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
15/12/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
14/12/2016 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,600 | 21,400 | 6,100 | 130,540,000 |
13/12/2016 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
12/12/2016 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 21,500 | 21,500 | 8,000 | 172,000,000 |
09/12/2016 | 21,600 | 0.20 ▲ | 0.93 | 21,500 | 22,000 | 21,500 | 4,900 | 105,840,000 |
08/12/2016 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,600 | 21,400 | 4,800 | 102,720,000 |
07/12/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
06/12/2016 | 21,600 | -0.20 ▼ | -0.92 | 21,600 | 21,600 | 21,600 | 4,800 | 103,680,000 |
05/12/2016 | 21,800 | 0.30 ▲ | 1.40 | 21,600 | 21,800 | 21,600 | 2,100 | 45,780,000 |
02/12/2016 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 700 | 15,050,000 |
01/12/2016 | 21,500 | 0.20 ▲ | 0.94 | 21,300 | 21,500 | 21,300 | 250 | 5,375,000 |
30/11/2016 | 21,300 | 0.10 ▲ | 0.47 | 21,400 | 21,400 | 21,300 | 1,000 | 21,300,000 |
29/11/2016 | 21,200 | -0.20 ▼ | -0.93 | 21,200 | 21,400 | 21,200 | 6,333 | 134,259,600 |
28/11/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
25/11/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 900 | 19,260,000 |
24/11/2016 | 21,400 | -0.20 ▼ | -0.93 | 21,400 | 21,400 | 21,400 | 3,600 | 77,040,000 |
23/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 4,800 | 103,680,000 |
22/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 1,680 | 36,288,000 |
21/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
18/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
17/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 1,000 | 21,600,000 |
16/11/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
15/11/2016 | 21,600 | 0.30 ▲ | 1.41 | 21,600 | 21,600 | 21,500 | 1,100 | 23,760,000 |
14/11/2016 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 0 | 0 |
11/11/2016 | 21,300 | -0.20 ▼ | -0.93 | 21,300 | 21,300 | 21,300 | 4,800 | 102,240,000 |
10/11/2016 | 21,500 | 0.40 ▲ | 1.90 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
09/11/2016 | 21,100 | -0.50 ▼ | -2.31 | 21,300 | 21,300 | 21,100 | 5,800 | 122,380,000 |
08/11/2016 | 21,600 | 0.20 ▲ | 0.93 | 21,200 | 21,600 | 21,200 | 1,700 | 36,720,000 |
07/11/2016 | 21,400 | -0.10 ▼ | -0.47 | 21,400 | 21,400 | 21,400 | 4,800 | 102,720,000 |
04/11/2016 | 21,500 | 0.10 ▲ | 0.47 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
03/11/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 600 | 12,840,000 |
02/11/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 1,200 | 25,680,000 |
01/11/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 1,000 | 21,400,000 |
31/10/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 600 | 12,840,000 |
28/10/2016 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
27/10/2016 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,500 | 21,400 | 6,000 | 128,400,000 |
26/10/2016 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
25/10/2016 | 21,500 | -1.00 ▼ | -4.44 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
24/10/2016 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
21/10/2016 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
20/10/2016 | 22,500 | 1.50 ▲ | 7.14 | 22,500 | 22,500 | 22,500 | 500 | 11,250,000 |
19/10/2016 | 21,000 | 0.20 ▲ | 0.96 | 22,800 | 22,800 | 21,000 | 642 | 13,482,000 |
18/10/2016 | 20,800 | 0.10 ▲ | 0.48 | 20,800 | 20,800 | 20,800 | 1,300 | 27,040,000 |
17/10/2016 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
14/10/2016 | 20,700 | 0.10 ▲ | 0.49 | 20,700 | 20,700 | 20,700 | 200 | 4,140,000 |
13/10/2016 | 20,600 | 0.20 ▲ | 0.98 | 20,600 | 20,600 | 20,600 | 1,500 | 30,900,000 |
12/10/2016 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
11/10/2016 | 20,400 | -0.20 ▼ | -0.97 | 20,400 | 20,400 | 20,400 | 200 | 4,080,000 |
10/10/2016 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 34 | 700,400 |
07/10/2016 | 20,600 | 0.10 ▲ | 0.49 | 20,200 | 20,600 | 20,200 | 1,400 | 28,840,000 |
06/10/2016 | 20,500 | 0.30 ▲ | 1.49 | 20,200 | 20,500 | 20,200 | 2,500 | 51,250,000 |
05/10/2016 | 20,200 | -0.30 ▼ | -1.46 | 20,200 | 20,200 | 20,200 | 1,000 | 20,200,000 |
04/10/2016 | 20,500 | 0.30 ▲ | 1.49 | 20,200 | 20,500 | 20,200 | 5,000 | 102,500,000 |
03/10/2016 | 20,200 | -0.10 ▼ | -0.49 | 20,300 | 20,300 | 20,200 | 800 | 16,160,000 |
30/09/2016 | 20,300 | 0.00 ■■ | 0.00 | 20,200 | 20,300 | 20,200 | 12,600 | 255,780,000 |
29/09/2016 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 300 | 6,090,000 |
28/09/2016 | 20,300 | 0.10 ▲ | 0.50 | 20,200 | 20,300 | 20,200 | 2,800 | 56,840,000 |
27/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 15,000 | 303,000,000 |
26/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 15,000 | 303,000,000 |
23/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 100 | 2,020,000 |
22/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 67 | 1,353,400 |
21/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
20/09/2016 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,100 | 8,300 | 167,660,000 |
19/09/2016 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 1,000 | 20,100,000 |
16/09/2016 | 20,100 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 20,100 | 1,000 | 20,100,000 |
15/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
14/09/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
13/09/2016 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,100 | 2,000 | 40,400,000 |
12/09/2016 | 20,100 | 0.10 ▲ | 0.50 | 20,100 | 20,100 | 20,100 | 500 | 10,050,000 |
09/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,301 | 206,020,000 |
08/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,400 | 208,000,000 |
07/09/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 20,000 | 2,956 | 59,120,000 |
06/09/2016 | 20,000 | 0.50 ▲ | 2.56 | 20,000 | 20,000 | 20,000 | 4,300 | 86,000,000 |
05/09/2016 | 19,500 | -0.50 ▼ | -2.50 | 20,000 | 20,000 | 19,500 | 5,208 | 101,556,000 |
01/09/2016 | 20,000 | 0.00 |