CTCP Xây dựng FLC Faros
FLC Faros Construction Joint Stock Company
Mã CK: ROS 2.80 ▼ -0.05 (-1.79%) (cập nhật 10:00 05/09/2022)
Đang giao dịch
FLC Faros Construction Joint Stock Company
Mã CK: ROS 2.80 ▼ -0.05 (-1.79%) (cập nhật 10:00 05/09/2022)
Đang giao dịch
ROS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
05/09/2022 | 2,800 | -0.05 ▼ | -1.79 | 2,850 | 2,940 | 2,780 | 720,930 | 2,018,604,000 |
22/08/2022 | 3,040 | 0.00 ■■ | 0.00 | 3,040 | 3,180 | 3,030 | 236,270 | 718,260,800 |
15/08/2022 | 2,510 | 0.00 ■■ | 0.00 | 2,510 | 0 | 0 | 0 | 0 |
12/08/2022 | 2,510 | -0.09 ▼ | -3.59 | 2,600 | 2,700 | 2,500 | 1,489,400 | 3,738,394,000 |
11/08/2022 | 2,510 | -0.09 ▼ | -3.59 | 2,600 | 2,700 | 2,500 | 1,489,400 | 3,738,394,000 |
10/08/2022 | 2,600 | 0.12 ▲ | 4.62 | 2,480 | 2,650 | 2,310 | 1,440,360 | 3,744,936,000 |
09/08/2022 | 2,480 | -0.13 ▼ | -5.24 | 2,610 | 2,600 | 2,430 | 3,550,010 | 8,804,024,800 |
08/08/2022 | 2,610 | -0.19 ▼ | -7.28 | 2,800 | 2,610 | 2,610 | 281,780 | 735,445,800 |
07/08/2022 | 2,800 | -0.05 ▼ | -1.79 | 2,850 | 2,940 | 2,780 | 720,930 | 2,018,604,000 |
05/08/2022 | 2,800 | -0.05 ▼ | -1.79 | 2,850 | 2,940 | 2,780 | 720,930 | 2,018,604,000 |
04/08/2022 | 2,850 | -0.10 ▼ | -3.51 | 2,950 | 2,890 | 2,750 | 1,801,560 | 5,134,446,000 |
03/08/2022 | 2,950 | -0.22 ▼ | -7.46 | 3,170 | 3,100 | 2,950 | 634,960 | 1,873,132,000 |
02/08/2022 | 3,170 | 0.20 ▲ | 6.31 | 2,970 | 3,170 | 2,960 | 934,000 | 2,960,780,000 |
01/08/2022 | 2,970 | 0.08 ▲ | 2.69 | 2,890 | 3,040 | 2,850 | 567,600 | 1,685,772,000 |
31/07/2022 | 2,890 | -0.02 ▼ | -0.69 | 2,910 | 2,980 | 2,890 | 273,170 | 789,461,300 |
29/07/2022 | 2,890 | -0.02 ▼ | -0.69 | 2,910 | 2,980 | 2,890 | 273,170 | 789,461,300 |
28/07/2022 | 2,910 | 0.06 ▲ | 2.06 | 2,850 | 3,020 | 2,870 | 341,950 | 995,074,500 |
27/07/2022 | 2,850 | -0.08 ▼ | -2.81 | 2,930 | 2,930 | 2,840 | 393,940 | 1,122,729,000 |
26/07/2022 | 2,930 | -0.05 ▼ | -1.71 | 2,980 | 3,020 | 2,910 | 204,170 | 598,218,100 |
25/07/2022 | 2,980 | -0.06 ▼ | -2.01 | 3,040 | 3,060 | 2,970 | 270,350 | 805,643,000 |
24/07/2022 | 3,040 | 0.00 ■■ | 0.00 | 3,040 | 3,180 | 3,030 | 236,270 | 718,260,800 |
22/07/2022 | 3,040 | 0.00 ■■ | 0.00 | 3,040 | 3,180 | 3,030 | 236,270 | 718,260,800 |
21/07/2022 | 3,040 | -0.05 ▼ | -1.64 | 3,090 | 3,090 | 3,040 | 284,440 | 864,697,600 |
20/07/2022 | 3,090 | 0.02 ▲ | 0.65 | 3,070 | 3,250 | 3,070 | 492,830 | 1,522,844,700 |
19/07/2022 | 3,070 | -0.01 ▼ | -0.33 | 3,080 | 3,120 | 2,990 | 346,610 | 1,064,092,700 |
18/07/2022 | 3,080 | 0.00 ■■ | 0.00 | 3,080 | 3,180 | 3,050 | 369,040 | 1,136,643,200 |
17/07/2022 | 3,090 | 0.01 ▲ | 0.32 | 3,080 | 3,200 | 3,070 | 325,750 | 1,006,567,500 |
15/07/2022 | 3,090 | 0.01 ▲ | 0.32 | 3,080 | 3,200 | 3,070 | 325,750 | 1,006,567,500 |
14/07/2022 | 3,080 | -0.06 ▼ | -1.95 | 3,140 | 3,130 | 3,030 | 392,360 | 1,208,468,800 |
13/07/2022 | 3,140 | 0.00 ■■ | 0.00 | 3,140 | 3,290 | 3,100 | 309,100 | 970,574,000 |
12/07/2022 | 3,140 | 0.20 ▲ | 6.37 | 2,940 | 3,140 | 2,900 | 703,110 | 2,207,765,400 |
11/07/2022 | 2,940 | -0.22 ▼ | -7.48 | 3,160 | 3,160 | 2,940 | 711,760 | 2,092,574,400 |
10/07/2022 | 3,160 | 0.02 ▲ | 0.63 | 3,140 | 3,290 | 3,140 | 525,470 | 1,660,485,200 |
08/07/2022 | 3,160 | 0.02 ▲ | 0.63 | 3,140 | 3,290 | 3,140 | 525,470 | 1,660,485,200 |
07/07/2022 | 3,140 | -0.03 ▼ | -0.96 | 3,170 | 3,250 | 3,050 | 357,280 | 1,121,859,200 |
06/07/2022 | 3,170 | -0.10 ▼ | -3.15 | 3,270 | 3,440 | 3,070 | 636,370 | 2,017,292,900 |
05/07/2022 | 3,270 | 0.21 ▲ | 6.42 | 3,060 | 3,270 | 3,060 | 1,884,550 | 6,162,478,500 |
04/07/2022 | 3,060 | 0.20 ▲ | 6.54 | 2,860 | 3,060 | 3,000 | 147,510 | 451,380,600 |
03/07/2022 | 2,860 | -0.02 ▼ | -0.70 | 2,880 | 2,960 | 2,680 | 769,600 | 2,201,056,000 |
01/07/2022 | 2,860 | -0.02 ▼ | -0.70 | 2,880 | 2,960 | 2,680 | 769,600 | 2,201,056,000 |
30/06/2022 | 2,880 | -0.21 ▼ | -7.29 | 3,090 | 3,150 | 2,880 | 819,790 | 2,360,995,200 |
29/06/2022 | 3,090 | 0.09 ▲ | 2.91 | 3,000 | 3,210 | 2,900 | 1,512,780 | 4,674,490,200 |
28/06/2022 | 3,000 | 0.19 ▲ | 6.33 | 2,810 | 3,000 | 2,940 | 258,130 | 774,390,000 |
27/06/2022 | 2,810 | 0.18 ▲ | 6.41 | 2,630 | 2,810 | 2,700 | 245,350 | 689,433,500 |
24/06/2022 | 2,630 | 0.17 ▲ | 6.46 | 2,460 | 2,630 | 2,500 | 710,320 | 1,868,141,600 |
23/06/2022 | 2,460 | 0.16 ▲ | 6.50 | 2,300 | 2,460 | 2,140 | 178,550 | 439,233,000 |
22/06/2022 | 2,300 | 0.15 ▲ | 6.52 | 2,150 | 2,300 | 2,110 | 543,380 | 1,249,774,000 |
21/06/2022 | 2,150 | -0.05 ▼ | -2.33 | 2,200 | 2,300 | 2,050 | 731,040 | 1,571,736,000 |
20/06/2022 | 2,200 | -0.16 ▼ | -7.27 | 2,360 | 2,360 | 2,200 | 418,590 | 920,898,000 |
17/06/2022 | 2,360 | -0.17 ▼ | -7.20 | 2,530 | 2,400 | 2,360 | 871,250 | 2,056,150,000 |
16/06/2022 | 2,530 | -0.08 ▼ | -3.16 | 2,610 | 2,780 | 2,500 | 493,830 | 1,249,389,900 |
15/06/2022 | 2,610 | -0.19 ▼ | -7.28 | 2,800 | 2,800 | 2,610 | 683,250 | 1,783,282,500 |
14/06/2022 | 2,800 | -0.13 ▼ | -4.64 | 2,930 | 3,120 | 2,750 | 454,150 | 1,271,620,000 |
13/06/2022 | 2,930 | -0.22 ▼ | -7.51 | 3,150 | 3,150 | 2,930 | 685,430 | 2,008,309,900 |
12/06/2022 | 3,150 | -0.23 ▼ | -7.30 | 3,380 | 3,470 | 3,150 | 859,990 | 2,708,968,500 |
10/06/2022 | 3,150 | -0.23 ▼ | -7.30 | 3,380 | 3,470 | 3,150 | 859,990 | 2,708,968,500 |
09/06/2022 | 3,380 | 0.07 ▲ | 2.07 | 3,310 | 3,540 | 3,310 | 697,980 | 2,359,172,400 |
08/06/2022 | 3,310 | 0.21 ▲ | 6.34 | 3,100 | 3,310 | 2,890 | 645,500 | 2,136,605,000 |
07/06/2022 | 3,100 | -0.23 ▼ | -7.42 | 3,330 | 3,330 | 3,100 | 278,200 | 862,420,000 |
06/06/2022 | 3,330 | -0.24 ▼ | -7.21 | 3,570 | 3,520 | 3,330 | 1,431,440 | 4,766,695,200 |
05/06/2022 | 3,500 | -0.28 ▼ | -8.00 | 3,780 | 4,000 | 3,550 | 240 | 840,000 |
03/06/2022 | 3,570 | -0.21 ▼ | -5.88 | 3,780 | 4,000 | 3,550 | 656,270 | 2,342,883,900 |
02/06/2022 | 3,780 | -0.05 ▼ | -1.32 | 3,830 | 4,090 | 3,600 | 604,910 | 2,286,559,800 |
01/06/2022 | 3,830 | -0.28 ▼ | -7.31 | 4,110 | 4,200 | 3,830 | 813,710 | 3,116,509,300 |
31/05/2022 | 4,110 | -0.06 ▼ | -1.46 | 4,170 | 4,380 | 4,090 | 773,350 | 3,178,468,500 |
30/05/2022 | 4,170 | 0.27 ▲ | 6.47 | 3,900 | 4,170 | 3,730 | 1,348,780 | 5,624,412,600 |
29/05/2022 | 3,900 | -0.20 ▼ | -5.13 | 4,100 | 4,100 | 3,820 | 2,610,210 | 10,179,819,000 |
27/05/2022 | 3,900 | -0.20 ▼ | -5.13 | 4,100 | 4,100 | 3,820 | 2,610,210 | 10,179,819,000 |
26/05/2022 | 4,100 | -0.30 ▼ | -7.32 | 4,400 | 4,100 | 4,100 | 385,430 | 1,580,263,000 |
25/05/2022 | 4,400 | -0.16 ▼ | -3.64 | 4,560 | 4,600 | 4,250 | 1,529,110 | 6,728,084,000 |
24/05/2022 | 4,560 | -0.14 ▼ | -3.07 | 4,700 | 4,750 | 4,400 | 773,750 | 3,528,300,000 |
23/05/2022 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,970 | 4,610 | 578,010 | 2,716,647,000 |
22/05/2022 | 4,800 | -0.01 ▼ | -0.21 | 4,810 | 4,940 | 4,740 | 541,290 | 2,598,192,000 |
20/05/2022 | 4,800 | -0.01 ▼ | -0.21 | 4,810 | 4,940 | 4,740 | 541,290 | 2,598,192,000 |
19/05/2022 | 4,810 | -0.14 ▼ | -2.91 | 4,950 | 4,950 | 4,700 | 643,570 | 3,095,571,700 |
18/05/2022 | 4,950 | -0.10 ▼ | -2.02 | 5,050 | 5,200 | 4,920 | 911,870 | 4,513,756,500 |
17/05/2022 | 5,050 | 0.25 ▲ | 4.95 | 4,800 | 5,100 | 4,770 | 825,270 | 4,167,613,500 |
16/05/2022 | 4,800 | 0.29 ▲ | 6.04 | 4,510 | 4,820 | 4,600 | 782,660 | 3,756,768,000 |
13/05/2022 | 4,510 | -0.33 ▼ | -7.32 | 4,840 | 5,030 | 4,510 | 1,081,750 | 4,878,692,500 |
12/05/2022 | 4,840 | -0.32 ▼ | -6.61 | 5,160 | 5,300 | 4,800 | 1,003,790 | 4,858,343,600 |
11/05/2022 | 5,160 | 0.33 ▲ | 6.40 | 4,830 | 5,160 | 5,020 | 1,189,360 | 6,137,097,600 |
10/05/2022 | 4,830 | 0.30 ▲ | 6.21 | 4,530 | 4,830 | 4,220 | 1,340,600 | 6,475,098,000 |
09/05/2022 | 4,530 | -0.34 ▼ | -7.51 | 4,870 | 4,700 | 4,530 | 564,380 | 2,556,641,400 |
29/04/2022 | 5,310 | 0.34 ▲ | 6.40 | 4,970 | 5,310 | 5,050 | 981,540 | 5,211,977,400 |
28/04/2022 | 4,970 | 0.32 ▲ | 6.44 | 4,650 | 4,970 | 4,700 | 1,751,060 | 8,702,768,200 |
27/04/2022 | 4,650 | 0.30 ▲ | 6.45 | 4,350 | 4,650 | 4,280 | 1,891,800 | 8,796,870,000 |
26/04/2022 | 4,350 | 0.28 ▲ | 6.44 | 4,070 | 4,350 | 4,020 | 1,435,630 | 6,244,990,500 |
25/04/2022 | 4,070 | 0.07 ▲ | 1.72 | 4,000 | 4,280 | 3,870 | 1,615,750 | 6,576,102,500 |
23/04/2022 | 4,000 | 0.24 ▲ | 6.00 | 3,760 | 4,020 | 3,500 | 3,264,730 | 13,058,920,000 |
22/04/2022 | 4,000 | 0.24 ▲ | 6.00 | 3,760 | 4,020 | 3,500 | 3,264,530 | 13,058,120,000 |
21/04/2022 | 3,760 | -0.28 ▼ | -7.45 | 4,040 | 3,760 | 3,760 | 201,080 | 756,060,800 |
20/04/2022 | 4,040 | -0.30 ▼ | -7.43 | 4,340 | 4,040 | 4,040 | 118,520 | 478,820,800 |
19/04/2022 | 4,340 | -0.32 ▼ | -7.37 | 4,660 | 4,500 | 4,340 | 749,350 | 3,252,179,000 |
18/04/2022 | 4,660 | -0.35 ▼ | -7.51 | 5,010 | 4,700 | 4,660 | 623,340 | 2,904,764,400 |
16/04/2022 | 5,010 | -0.37 ▼ | -7.39 | 5,380 | 5,280 | 5,010 | 1,805,550 | 9,045,805,500 |
15/04/2022 | 5,010 | -0.37 ▼ | -7.39 | 5,380 | 5,280 | 5,010 | 1,805,550 | 9,045,805,500 |
14/04/2022 | 5,380 | 0.27 ▲ | 5.02 | 5,110 | 5,460 | 5,200 | 1,716,160 | 9,232,940,800 |
13/04/2022 | 5,110 | -0.16 ▼ | -3.13 | 5,270 | 5,250 | 4,910 | 2,251,970 | 11,507,566,700 |
12/04/2022 | 5,270 | -0.39 ▼ | -7.40 | 5,660 | 5,430 | 5,270 | 853,580 | 4,498,366,600 |
08/04/2022 | 5,660 | -0.42 ▼ | -7.42 | 6,080 | 6,150 | 5,660 | 2,093,410 | 11,848,700,600 |
07/04/2022 | 6,080 | -0.43 ▼ | -7.07 | 6,510 | 6,600 | 6,060 | 2,060,070 | 12,525,225,600 |
06/04/2022 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 6,790 | 6,510 | 3,507,430 | 22,833,369,300 |
05/04/2022 | 7,000 | -0.40 ▼ | -5.71 | 7,400 | 7,870 | 7,000 | 2,151,140 | 15,057,980,000 |
04/04/2022 | 7,400 | 0.48 ▲ | 6.49 | 6,920 | 7,400 | 7,160 | 1,451,170 | 10,738,658,000 |
01/04/2022 | 6,920 | -0.14 ▼ | -2.02 | 7,060 | 7,200 | 6,570 | 8,843,130 | 61,194,459,600 |
31/03/2022 | 7,060 | -0.53 ▼ | -7.51 | 7,590 | 7,060 | 7,060 | 66,960 | 472,737,600 |
30/03/2022 | 7,590 | -0.57 ▼ | -7.51 | 8,160 | 7,590 | 7,590 | 90,290 | 685,301,100 |
29/03/2022 | 8,160 | -0.61 ▼ | -7.48 | 8,770 | 8,160 | 8,160 | 825,950 | 6,739,752,000 |
28/03/2022 | 8,770 | -0.66 ▼ | -7.53 | 9,430 | 8,770 | 8,770 | 394,590 | 3,460,554,300 |
25/03/2022 | 9,430 | 0.23 ▲ | 2.44 | 9,200 | 9,540 | 9,210 | 1,680,930 | 15,851,169,900 |
24/03/2022 | 9,200 | 0.08 ▲ | 0.87 | 9,120 | 9,310 | 9,040 | 1,572,070 | 14,463,044,000 |
23/03/2022 | 9,120 | -0.08 ▼ | -0.88 | 9,200 | 9,300 | 9,030 | 1,660,560 | 15,144,307,200 |
22/03/2022 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,430 | 9,070 | 2,630,650 | 24,201,980,000 |
21/03/2022 | 9,000 | 0.35 ▲ | 3.89 | 8,650 | 9,000 | 8,670 | 2,110,800 | 18,997,200,000 |
18/03/2022 | 8,650 | 0.12 ▲ | 1.39 | 8,530 | 9,000 | 8,560 | 3,006,640 | 26,007,436,000 |
17/03/2022 | 8,530 | 0.32 ▲ | 3.75 | 8,210 | 8,600 | 8,220 | 1,506,250 | 12,848,312,500 |
16/03/2022 | 8,210 | 0.23 ▲ | 2.80 | 7,980 | 8,290 | 8,040 | 801,610 | 6,581,218,100 |
15/03/2022 | 7,980 | 0.08 ▲ | 1.00 | 7,900 | 8,070 | 7,800 | 943,980 | 7,532,960,400 |
14/03/2022 | 7,900 | -0.35 ▼ | -4.43 | 8,250 | 8,270 | 7,880 | 1,578,080 | 12,466,832,000 |
11/03/2022 | 8,250 | -0.05 ▼ | -0.61 | 8,300 | 8,420 | 8,210 | 1,165,930 | 9,618,922,500 |
10/03/2022 | 8,300 | -0.01 ▼ | -0.12 | 8,310 | 8,440 | 8,300 | 1,023,840 | 8,497,872,000 |
09/03/2022 | 8,310 | -0.07 ▼ | -0.84 | 8,380 | 8,520 | 8,200 | 1,252,940 | 10,411,931,400 |
08/03/2022 | 8,380 | -0.25 ▼ | -2.98 | 8,630 | 8,780 | 8,380 | 1,469,290 | 12,312,650,200 |
07/03/2022 | 8,630 | 0.33 ▲ | 3.82 | 8,300 | 8,780 | 8,200 | 2,491,490 | 21,501,558,700 |
06/03/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,390 | 8,260 | 1,514,220 | 12,568,026,000 |
04/03/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,390 | 8,260 | 1,514,220 | 12,568,026,000 |
03/03/2022 | 8,300 | 0.09 ▲ | 1.08 | 8,210 | 8,420 | 8,210 | 1,276,180 | 10,592,294,000 |
02/03/2022 | 8,210 | -0.15 ▼ | -1.83 | 8,360 | 8,390 | 8,200 | 1,079,280 | 8,860,888,800 |
01/03/2022 | 8,360 | 0.16 ▲ | 1.91 | 8,200 | 8,500 | 8,170 | 1,373,770 | 11,484,717,200 |
28/02/2022 | 8,200 | -0.05 ▼ | -0.61 | 8,250 | 8,320 | 8,110 | 943,340 | 7,735,388,000 |
27/02/2022 | 8,250 | 0.15 ▲ | 1.82 | 8,100 | 8,400 | 8,230 | 1,160,730 | 9,576,022,500 |
25/02/2022 | 8,250 | 0.15 ▲ | 1.82 | 8,100 | 8,400 | 8,230 | 1,160,730 | 9,576,022,500 |
24/02/2022 | 8,100 | -0.50 ▼ | -6.17 | 8,600 | 8,600 | 8,000 | 3,536,600 | 28,646,460,000 |
23/02/2022 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,810 | 8,600 | 1,068,450 | 9,188,670,000 |
22/02/2022 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 8,920 | 8,360 | 2,085,030 | 17,931,258,000 |
21/02/2022 | 8,800 | 0.51 ▲ | 5.80 | 8,290 | 8,810 | 8,250 | 1,916,440 | 16,864,672,000 |
20/02/2022 | 8,290 | 0.12 ▲ | 1.45 | 8,170 | 8,380 | 8,010 | 1,187,480 | 9,844,209,200 |
18/02/2022 | 8,290 | 0.12 ▲ | 1.45 | 8,170 | 8,380 | 8,010 | 1,187,480 | 9,844,209,200 |
17/02/2022 | 8,170 | 0.19 ▲ | 2.33 | 7,980 | 8,480 | 8,040 | 1,660,480 | 13,566,121,600 |
16/02/2022 | 7,980 | 0.52 ▲ | 6.52 | 7,460 | 7,980 | 7,570 | 1,547,400 | 12,348,252,000 |
15/02/2022 | 7,460 | 0.01 ▲ | 0.13 | 7,450 | 7,570 | 7,400 | 634,630 | 4,734,339,800 |
14/02/2022 | 7,450 | -0.29 ▼ | -3.89 | 7,740 | 7,700 | 7,400 | 1,066,520 | 7,945,574,000 |
11/02/2022 | 7,740 | -0.08 ▼ | -1.03 | 7,820 | 7,840 | 7,650 | 932,360 | 7,216,466,400 |
10/02/2022 | 7,820 | 0.03 ▲ | 0.38 | 7,790 | 7,950 | 7,760 | 1,134,940 | 8,875,230,800 |
09/02/2022 | 7,790 | 0.00 ■■ | 0.00 | 7,790 | 7,960 | 7,540 | 1,553,330 | 12,100,440,700 |
08/02/2022 | 7,790 | 0.21 ▲ | 2.70 | 7,580 | 8,000 | 7,550 | 2,441,390 | 19,018,428,100 |
07/02/2022 | 7,580 | 0.49 ▲ | 6.46 | 7,090 | 7,580 | 7,220 | 1,252,080 | 9,490,766,400 |
01/02/2022 | 7,090 | 0.30 ▲ | 4.23 | 6,790 | 7,130 | 6,320 | 2,771,530 | 19,650,147,700 |
31/01/2022 | 7,090 | 0.30 ▲ | 4.23 | 6,790 | 7,130 | 6,320 | 2,771,530 | 19,650,147,700 |
28/01/2022 | 7,090 | 0.30 ▲ | 4.23 | 6,790 | 7,130 | 6,320 | 2,771,530 | 19,650,147,700 |
27/01/2022 | 6,790 | -0.51 ▼ | -7.51 | 7,300 | 7,290 | 6,790 | 2,704,850 | 18,365,931,500 |
26/01/2022 | 7,300 | -0.54 ▼ | -7.40 | 7,840 | 7,830 | 7,300 | 4,048,870 | 29,556,751,000 |
25/01/2022 | 7,840 | -0.58 ▼ | -7.40 | 8,420 | 8,200 | 7,840 | 1,377,380 | 10,798,659,200 |
24/01/2022 | 8,420 | -0.63 ▼ | -7.48 | 9,050 | 9,600 | 8,420 | 2,529,360 | 21,297,211,200 |
21/01/2022 | 9,050 | 0.59 ▲ | 6.52 | 8,460 | 9,050 | 7,870 | 8,415,400 | 76,159,370,000 |
20/01/2022 | 8,460 | -0.63 ▼ | -7.45 | 9,090 | 8,460 | 8,460 | 296,460 | 2,508,051,600 |
19/01/2022 | 9,090 | -0.68 ▼ | -7.48 | 9,770 | 9,090 | 9,090 | 18,300 | 166,347,000 |
18/01/2022 | 9,770 | -0.73 ▼ | -7.47 | 10,500 | 9,770 | 9,770 | 21,680 | 211,813,600 |
17/01/2022 | 10,500 | -0.75 ▼ | -7.14 | 11,250 | 10,500 | 10,500 | 52,290 | 549,045,000 |
16/01/2022 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 11,250 | 11,250 | 53,060 | 596,925,000 |
14/01/2022 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 11,250 | 11,250 | 53,060 | 596,925,000 |
13/01/2022 | 12,050 | -0.90 ▼ | -7.47 | 12,950 | 12,050 | 12,050 | 32,250 | 388,612,500 |
12/01/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 12,950 | 12,950 | 141,670 | 1,834,626,500 |
11/01/2022 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,950 | 13,900 | 9,866,930 | 137,150,327,000 |
10/01/2022 | 14,900 | -1.10 ▼ | -7.38 | 16,000 | 17,100 | 14,900 | 5,646,460 | 84,132,254,000 |
09/01/2022 | 16,000 | 0.80 ▲ | 5.00 | 15,200 | 16,000 | 15,000 | 2,983,980 | 47,743,680,000 |
07/01/2022 | 16,000 | 0.80 ▲ | 5.00 | 15,200 | 16,000 | 15,000 | 2,983,980 | 47,743,680,000 |
06/01/2022 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,800 | 14,600 | 3,742,170 | 56,880,984,000 |
05/01/2022 | 14,900 | 0.00 ■■ | 0.00 | 13,950 | 14,900 | 13,600 | 4,652,990 | 69,329,551,000 |
04/01/2022 | 13,950 | 0.00 ■■ | 0.00 | 13,600 | 14,300 | 13,600 | 2,246,910 | 31,344,394,500 |
03/01/2022 | 8,060 | 0.52 ▲ | 6.45 | 7,540 | 8,060 | 7,160 | 5,559,690 | 44,811,101,400 |
31/12/2021 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 14,200 | 12,700 | 4,216,090 | 57,338,824,000 |
30/12/2021 | 13,500 | -0.80 ▼ | -5.93 | 14,300 | 14,300 | 13,500 | 4,081,270 | 55,097,145,000 |
29/12/2021 | 14,300 | 0.15 ▲ | 1.05 | 14,150 | 14,800 | 13,650 | 3,521,620 | 50,359,166,000 |
23/12/2021 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,300 | 3,666,000 | 47,108,100,000 |
22/12/2021 | 12,850 | 0.80 ▲ | 6.23 | 12,050 | 12,850 | 12,300 | 3,666,000 | 47,108,100,000 |
21/12/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,450 | 4,094,820 | 49,342,581,000 |
20/12/2021 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,300 | 5,147,070 | 58,161,891,000 |
17/12/2021 | 10,600 | -0.15 ▼ | -1.42 | 10,750 | 11,500 | 10,500 | 6,063,330 | 64,271,298,000 |
16/12/2021 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 10,300 | 3,598,320 | 38,681,940,000 |
15/12/2021 | 10,050 | 0.65 ▲ | 6.47 | 9,400 | 10,050 | 9,150 | 5,450,730 | 54,779,836,500 |
14/12/2021 | 9,400 | 0.50 ▲ | 5.32 | 8,900 | 9,450 | 9,020 | 3,359,100 | 31,575,540,000 |
13/12/2021 | 8,900 | 0.58 ▲ | 6.52 | 8,320 | 8,900 | 8,410 | 3,607,500 | 32,106,750,000 |
12/12/2021 | 8,320 | 0.04 ▲ | 0.48 | 8,280 | 8,600 | 8,240 | 2,037,760 | 16,954,163,200 |
10/12/2021 | 8,320 | 0.04 ▲ | 0.48 | 8,280 | 8,600 | 8,240 | 2,037,760 | 16,954,163,200 |
09/12/2021 | 8,280 | 0.22 ▲ | 2.66 | 8,060 | 8,400 | 7,910 | 2,099,430 | 17,383,280,400 |
08/12/2021 | 8,060 | -0.43 ▼ | -5.33 | 8,490 | 8,690 | 8,060 | 5,498,390 | 44,317,023,400 |
07/12/2021 | 8,490 | 0.19 ▲ | 2.24 | 8,300 | 8,730 | 8,130 | 2,653,830 | 22,531,016,700 |
06/12/2021 | 8,300 | 0.24 ▲ | 2.89 | 8,060 | 8,620 | 7,700 | 4,652,720 | 38,617,576,000 |
04/12/2021 | 8,060 | 0.52 ▲ | 6.45 | 7,540 | 8,060 | 7,160 | 5,559,690 | 44,811,101,400 |
03/12/2021 | 8,060 | 0.52 ▲ | 6.45 | 7,540 | 8,060 | 7,160 | 5,559,690 | 44,811,101,400 |
02/12/2021 | 7,540 | 0.13 ▲ | 1.72 | 7,410 | 7,800 | 7,480 | 2,689,050 | 20,275,437,000 |
01/12/2021 | 7,410 | 0.48 ▲ | 6.48 | 6,930 | 7,410 | 6,890 | 4,026,760 | 29,838,291,600 |
30/11/2021 | 6,930 | -0.01 ▼ | -0.14 | 6,940 | 7,170 | 6,870 | 1,711,550 | 11,861,041,500 |
29/11/2021 | 6,940 | 0.09 ▲ | 1.30 | 6,850 | 7,050 | 6,510 | 2,253,990 | 15,642,690,600 |
28/11/2021 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 7,100 | 6,800 | 1,494,940 | 10,240,339,000 |
26/11/2021 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 7,100 | 6,800 | 1,494,940 | 10,240,339,000 |
25/11/2021 | 7,000 | 0.21 ▲ | 3.00 | 6,790 | 7,000 | 6,660 | 1,519,120 | 10,633,840,000 |
24/11/2021 | 6,790 | -0.05 ▼ | -0.74 | 6,840 | 7,100 | 6,790 | 1,439,690 | 9,775,495,100 |
23/11/2021 | 6,840 | 0.08 ▲ | 1.17 | 6,760 | 6,950 | 6,470 | 1,820,000 | 12,448,800,000 |
22/11/2021 | 6,760 | -0.50 ▼ | -7.40 | 7,260 | 7,590 | 6,760 | 3,788,910 | 25,613,031,600 |
19/11/2021 | 7,260 | -0.14 ▼ | -1.93 | 7,400 | 7,800 | 7,000 | 3,288,480 | 23,874,364,800 |
18/11/2021 | 7,400 | 0.24 ▲ | 3.24 | 7,160 | 7,500 | 7,180 | 2,152,300 | 15,927,020,000 |
17/11/2021 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,200 | 6,960 | 1,876,910 | 13,438,675,600 |
16/11/2021 | 7,100 | -0.04 ▼ | -0.56 | 7,140 | 7,400 | 6,820 | 3,391,650 | 24,080,715,000 |
15/11/2021 | 7,140 | 0.46 ▲ | 6.44 | 6,680 | 7,140 | 6,900 | 3,806,930 | 27,181,480,200 |
14/11/2021 | 7,140 | 0.53 ▲ | 7.42 | 6,610 | 6,760 | 6,520 | 15,070 | 107,599,800 |
12/11/2021 | 6,680 | 0.07 ▲ | 1.05 | 6,610 | 6,760 | 6,520 | 1,845,190 | 12,325,869,200 |
11/11/2021 | 6,610 | 0.22 ▲ | 3.33 | 6,390 | 6,790 | 6,400 | 2,181,270 | 14,418,194,700 |
10/11/2021 | 6,390 | -0.01 ▼ | -0.16 | 6,400 | 6,480 | 6,250 | 1,893,490 | 12,099,401,100 |
09/11/2021 | 6,400 | -0.15 ▼ | -2.34 | 6,550 | 6,640 | 6,340 | 2,223,390 | 14,229,696,000 |
08/11/2021 | 6,550 | 0.42 ▲ | 6.41 | 6,130 | 6,550 | 6,300 | 3,391,530 | 22,214,521,500 |
07/11/2021 | 6,130 | 0.30 ▲ | 4.89 | 5,830 | 6,230 | 5,860 | 2,731,160 | 16,742,010,800 |
05/11/2021 | 6,130 | 0.30 ▲ | 4.89 | 5,830 | 6,230 | 5,860 | 2,731,160 | 16,742,010,800 |
04/11/2021 | 5,800 | -0.12 ▼ | -2.07 | 5,920 | 6,140 | 5,800 | 2,147,850 | 12,457,530,000 |
03/11/2021 | 5,800 | -0.12 ▼ | -2.07 | 5,920 | 6,140 | 5,800 | 2,147,850 | 12,457,530,000 |
02/11/2021 | 5,920 | 0.13 ▲ | 2.20 | 5,790 | 5,940 | 5,760 | 2,021,430 | 11,966,865,600 |
01/11/2021 | 5,790 | 0.19 ▲ | 3.28 | 5,600 | 5,850 | 5,660 | 1,802,340 | 10,435,548,600 |
31/10/2021 | 5,600 | -0.03 ▼ | -0.54 | 5,630 | 5,680 | 5,600 | 1,324,190 | 7,415,464,000 |
29/10/2021 | 5,600 | -0.03 ▼ | -0.54 | 5,630 | 5,680 | 5,600 | 1,324,190 | 7,415,464,000 |
28/10/2021 | 5,630 | 0.02 ▲ | 0.36 | 5,610 | 5,670 | 5,600 | 1,005,850 | 5,662,935,500 |
27/10/2021 | 5,610 | 0.02 ▲ | 0.36 | 5,610 | 5,690 | 5,600 | 1,016,840 | 5,704,472,400 |
26/10/2021 | 5,610 | 0.09 ▲ | 1.60 | 5,520 | 5,740 | 5,470 | 1,023,640 | 5,742,620,400 |
25/10/2021 | 5,520 | -0.07 ▼ | -1.27 | 5,590 | 5,650 | 5,510 | 1,020,060 | 5,630,731,200 |
23/10/2021 | 5,590 | -0.07 ▼ | -1.25 | 5,660 | 5,740 | 5,580 | 768,620 | 4,296,585,800 |
22/10/2021 | 5,590 | -0.07 ▼ | -1.25 | 5,660 | 5,740 | 5,580 | 768,620 | 4,296,585,800 |
21/10/2021 | 5,660 | 0.18 ▲ | 3.18 | 5,480 | 5,750 | 5,530 | 1,290,970 | 7,306,890,200 |
20/10/2021 | 5,480 | 0.02 ▲ | 0.36 | 5,480 | 5,620 | 5,410 | 850,060 | 4,658,328,800 |
19/10/2021 | 5,480 | 0.04 ▲ | 0.73 | 5,440 | 5,530 | 5,390 | 705,890 | 3,868,277,200 |
18/10/2021 | 5,440 | -0.06 ▼ | -1.10 | 5,500 | 5,580 | 5,410 | 1,044,680 | 5,683,059,200 |
16/10/2021 | 5,500 | -0.08 ▼ | -1.45 | 5,580 | 5,680 | 5,460 | 899,500 | 4,947,250,000 |
15/10/2021 | 5,500 | -0.08 ▼ | -1.45 | 5,580 | 5,680 | 5,460 | 899,500 | 4,947,250,000 |
14/10/2021 | 5,580 | 0.04 ▲ | 0.72 | 5,540 | 5,690 | 5,540 | 832,850 | 4,647,303,000 |
13/10/2021 | 5,540 | -0.14 ▼ | -2.53 | 5,680 | 5,720 | 5,540 | 1,015,240 | 5,624,429,600 |
12/10/2021 | 5,680 | -0.07 ▼ | -1.23 | 5,750 | 5,850 | 5,630 | 1,326,940 | 7,537,019,200 |
11/10/2021 | 5,750 | 0.22 ▲ | 3.83 | 5,530 | 5,900 | 5,530 | 1,601,840 | 9,210,580,000 |
08/10/2021 | 5,530 | 0.10 ▲ | 1.81 | 5,430 | 5,760 | 5,460 | 1,537,670 | 8,503,315,100 |
07/10/2021 | 5,430 | 0.04 ▲ | 0.74 | 5,390 | 5,490 | 5,400 | 690,960 | 3,751,912,800 |
06/10/2021 | 5,390 | 0.06 ▲ | 1.11 | 5,330 | 5,440 | 5,340 | 496,300 | 2,675,057,000 |
05/10/2021 | 5,330 | -0.16 ▼ | -3.00 | 5,490 | 5,550 | 5,320 | 929,020 | 4,951,676,600 |
04/10/2021 | 5,490 | 0.26 ▲ | 4.74 | 5,230 | 5,500 | 5,210 | 1,012,450 | 5,558,350,500 |
01/10/2021 | 5,230 | -0.02 ▼ | -0.38 | 5,250 | 5,350 | 5,200 | 556,980 | 2,913,005,400 |
30/09/2021 | 5,250 | 0.03 ▲ | 0.57 | 5,220 | 5,280 | 5,200 | 503,160 | 2,641,590,000 |
29/09/2021 | 5,220 | -0.09 ▼ | -1.72 | 5,310 | 5,300 | 5,160 | 817,830 | 4,269,072,600 |
28/09/2021 | 5,310 | 0.01 ▲ | 0.19 | 5,300 | 5,320 | 5,110 | 1,403,880 | 7,454,602,800 |
27/09/2021 | 5,300 | -0.31 ▼ | -5.85 | 5,610 | 5,740 | 5,300 | 1,593,980 | 8,448,094,000 |
26/09/2021 | 5,610 | 0.11 ▲ | 1.96 | 5,500 | 5,700 | 5,490 | 1,200,260 | 6,733,458,600 |
24/09/2021 | 5,610 | 0.11 ▲ | 1.96 | 5,500 | 5,700 | 5,490 | 1,200,260 | 6,733,458,600 |
23/09/2021 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 6,090 | 5,500 | 4,011,950 | 22,065,725,000 |
22/09/2021 | 5,700 | 0.37 ▲ | 6.49 | 5,330 | 5,700 | 5,520 | 2,429,650 | 13,849,005,000 |
21/09/2021 | 5,330 | -0.02 ▼ | -0.38 | 5,350 | 5,350 | 5,220 | 1,154,320 | 6,152,525,600 |
20/09/2021 | 5,350 | 0.13 ▲ | 2.43 | 5,220 | 5,440 | 5,230 | 1,883,050 | 10,074,317,500 |
17/09/2021 | 5,220 | 0.01 ▲ | 0.19 | 5,210 | 5,290 | 5,160 | 883,560 | 4,612,183,200 |
16/09/2021 | 5,210 | -0.07 ▼ | -1.34 | 5,280 | 5,300 | 5,180 | 900,170 | 4,689,885,700 |
15/09/2021 | 5,280 | 0.06 ▲ | 1.14 | 5,220 | 5,480 | 5,230 | 1,625,710 | 8,583,748,800 |
14/09/2021 | 5,220 | 0.15 ▲ | 2.87 | 5,070 | 5,300 | 5,050 | 1,512,680 | 7,896,189,600 |
13/09/2021 | 5,070 | -0.02 ▼ | -0.39 | 5,090 | 5,170 | 5,060 | 705,900 | 3,578,913,000 |
11/09/2021 | 5,090 | 0.01 ▲ | 0.20 | 5,080 | 5,180 | 5,070 | 587,060 | 2,988,135,400 |
10/09/2021 | 5,090 | 0.01 ▲ | 0.20 | 5,080 | 5,180 | 5,070 | 587,060 | 2,988,135,400 |
09/09/2021 | 5,080 | 0.05 ▲ | 0.98 | 5,030 | 5,110 | 5,000 | 521,020 | 2,646,781,600 |
08/09/2021 | 5,030 | 0.01 ▲ | 0.20 | 5,020 | 5,140 | 4,990 | 624,200 | 3,139,726,000 |
07/09/2021 | 5,020 | -0.28 ▼ | -5.58 | 5,300 | 5,500 | 5,010 | 1,611,860 | 8,091,537,200 |
06/09/2021 | 5,300 | 0.34 ▲ | 6.42 | 4,960 | 5,300 | 4,960 | 1,824,390 | 9,669,267,000 |
05/09/2021 | 5,450 | 0.42 ▲ | 7.71 | 5,030 | 5,350 | 5,030 | 1,351,040 | 7,363,168,000 |
03/09/2021 | 5,200 | 0.17 ▲ | 3.27 | 5,030 | 5,350 | 5,030 | 1,350,440 | 7,022,288,000 |
01/09/2021 | 4,960 | -0.01 ▼ | -0.20 | 4,970 | 5,030 | 4,950 | 665,150 | 3,299,144,000 |
31/08/2021 | 4,970 | 0.04 ▲ | 0.80 | 4,930 | 5,090 | 4,870 | 846,880 | 4,208,993,600 |
30/08/2021 | 4,930 | 0.13 ▲ | 2.64 | 4,800 | 4,980 | 4,840 | 594,720 | 2,931,969,600 |
27/08/2021 | 4,800 | -0.02 ▼ | -0.42 | 4,820 | 4,840 | 4,740 | 857,250 | 4,114,800,000 |
26/08/2021 | 4,820 | 0.01 ▲ | 0.21 | 4,820 | 4,920 | 4,810 | 568,550 | 2,740,411,000 |
25/08/2021 | 4,820 | -0.03 ▼ | -0.62 | 4,850 | 4,870 | 4,760 | 746,840 | 3,599,768,800 |
24/08/2021 | 4,850 | -0.05 ▼ | -1.03 | 4,900 | 4,990 | 4,820 | 764,810 | 3,709,328,500 |
23/08/2021 | 4,900 | -0.05 ▼ | -1.02 | 4,950 | 5,000 | 4,900 | 971,490 | 4,760,301,000 |
20/08/2021 | 4,950 | -0.15 ▼ | -3.03 | 5,100 | 5,220 | 4,810 | 1,576,340 | 7,802,883,000 |
19/08/2021 | 5,100 | -0.11 ▼ | -2.16 | 5,210 | 5,220 | 5,050 | 1,245,930 | 6,354,243,000 |
18/08/2021 | 5,210 | -0.08 ▼ | -1.54 | 5,290 | 5,300 | 5,200 | 983,550 | 5,124,295,500 |
17/08/2021 | 5,290 | 0.01 ▲ | 0.19 | 5,290 | 5,360 | 5,250 | 940,510 | 4,975,297,900 |
16/08/2021 | 5,290 | -0.01 ▼ | -0.19 | 5,300 | 5,350 | 5,250 | 1,114,350 | 5,894,911,500 |
13/08/2021 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,460 | 5,250 | 1,193,560 | 6,325,868,000 |
12/08/2021 | 5,400 | 0.02 ▲ | 0.37 | 5,380 | 5,520 | 5,320 | 1,466,110 | 7,916,994,000 |
11/08/2021 | 5,380 | 0.01 ▲ | 0.19 | 5,380 | 5,460 | 5,380 | 993,960 | 5,347,504,800 |
10/08/2021 | 5,380 | 0.03 ▲ | 0.56 | 5,350 | 5,450 | 5,300 | 923,400 | 4,967,892,000 |
09/08/2021 | 5,350 | -0.02 ▼ | -0.37 | 5,370 | 5,390 | 5,250 | 850,240 | 4,548,784,000 |
06/08/2021 | 5,370 | -0.08 ▼ | -1.49 | 5,450 | 5,500 | 5,350 | 1,416,570 | 7,606,980,900 |
05/08/2021 | 5,450 | 0.03 ▲ | 0.55 | 5,420 | 5,690 | 5,250 | 1,351,040 | 7,363,168,000 |
04/08/2021 | 5,420 | 0.22 ▲ | 4.06 | 5,200 | 5,480 | 5,250 | 1,436,010 | 7,783,174,200 |
03/08/2021 | 5,200 | 0.17 ▲ | 3.27 | 5,030 | 5,350 | 5,030 | 1,350,440 | 7,022,288,000 |
02/08/2021 | 5,030 | 0.06 ▲ | 1.19 | 4,970 | 5,100 | 4,970 | 1,225,740 | 6,165,472,200 |
30/07/2021 | 4,970 | 0.01 ▲ | 0.20 | 4,970 | 5,020 | 4,940 | 847,950 | 4,214,311,500 |
29/07/2021 | 4,970 | 0.04 ▲ | 0.80 | 4,930 | 4,990 | 4,940 | 624,900 | 3,105,753,000 |
28/07/2021 | 4,930 | -0.05 ▼ | -1.01 | 4,980 | 5,000 | 4,910 | 437,270 | 2,155,741,100 |
27/07/2021 | 4,980 | 0.14 ▲ | 2.81 | 4,840 | 5,100 | 4,860 | 961,240 | 4,786,975,200 |
26/07/2021 | 4,840 | -0.02 ▼ | -0.41 | 4,860 | 4,950 | 4,730 | 700,520 | 3,390,516,800 |
23/07/2021 | 4,860 | -0.14 ▼ | -2.88 | 5,000 | 5,000 | 4,850 | 959,900 | 4,665,114,000 |
21/07/2021 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,100 | 4,820 | 735,010 | 3,601,549,000 |
20/07/2021 | 5,000 | 0.32 ▲ | 6.40 | 4,680 | 5,000 | 4,560 | 1,420,470 | 7,102,350,000 |
19/07/2021 | 4,680 | -0.35 ▼ | -7.48 | 5,030 | 4,800 | 4,680 | 1,905,590 | 8,918,161,200 |
17/07/2021 | 5,030 | -0.23 ▼ | -4.57 | 5,260 | 5,230 | 5,030 | 1,066,400 | 5,363,992,000 |
16/07/2021 | 5,030 | -0.23 ▼ | -4.57 | 5,260 | 5,230 | 5,030 | 1,066,400 | 5,363,992,000 |
15/07/2021 | 5,260 | -0.09 ▼ | -1.71 | 5,350 | 5,400 | 5,180 | 692,830 | 3,644,285,800 |
14/07/2021 | 5,350 | 0.19 ▲ | 3.55 | 5,160 | 5,500 | 5,000 | 2,224,280 | 11,899,898,000 |
13/07/2021 | 5,160 | 0.33 ▲ | 6.40 | 4,830 | 5,160 | 4,570 | 2,344,660 | 12,098,445,600 |
12/07/2021 | 4,830 | -0.36 ▼ | -7.45 | 5,190 | 5,000 | 4,830 | 1,486,220 | 7,178,442,600 |
10/07/2021 | 5,190 | -0.39 ▼ | -7.51 | 5,580 | 5,580 | 5,190 | 3,283,360 | 17,040,638,400 |
09/07/2021 | 5,190 | -0.39 ▼ | -7.51 | 5,580 | 5,580 | 5,190 | 3,283,360 | 17,040,638,400 |
08/07/2021 | 5,580 | 0.01 ▲ | 0.18 | 5,580 | 5,740 | 5,470 | 1,284,100 | 7,165,278,000 |
07/07/2021 | 5,580 | -0.41 ▼ | -7.35 | 5,990 | 6,070 | 5,580 | 2,535,580 | 14,148,536,400 |
06/07/2021 | 5,990 | -0.16 ▼ | -2.67 | 6,150 | 6,300 | 5,990 | 1,318,150 | 7,895,718,500 |
05/07/2021 | 6,150 | -0.22 ▼ | -3.58 | 6,370 | 6,370 | 6,140 | 2,141,810 | 13,172,131,500 |
02/07/2021 | 6,370 | -0.13 ▼ | -2.04 | 6,500 | 6,600 | 6,370 | 1,413,720 | 9,005,396,400 |
01/07/2021 | 6,500 | -0.05 ▼ | -0.77 | 6,550 | 6,610 | 6,300 | 1,889,650 | 12,282,725,000 |
30/06/2021 | 6,550 | -0.02 ▼ | -0.31 | 6,570 | 6,710 | 6,550 | 1,045,970 | 6,851,103,500 |
29/06/2021 | 6,570 | -0.10 ▼ | -1.52 | 6,670 | 6,700 | 6,570 | 1,755,420 | 11,533,109,400 |
28/06/2021 | 6,670 | -0.03 ▼ | -0.45 | 6,700 | 6,830 | 6,660 | 1,166,060 | 7,777,620,200 |
25/06/2021 | 6,700 | -0.04 ▼ | -0.60 | 6,740 | 6,790 | 6,670 | 1,176,800 | 7,884,560,000 |
24/06/2021 | 6,740 | -0.04 ▼ | -0.59 | 6,780 | 6,850 | 6,730 | 1,022,450 | 6,891,313,000 |
23/06/2021 | 6,780 | -0.08 ▼ | -1.18 | 6,860 | 6,970 | 6,770 | 1,177,610 | 7,984,195,800 |
22/06/2021 | 6,860 | 0.06 ▲ | 0.87 | 6,800 | 6,890 | 6,720 | 1,663,820 | 11,413,805,200 |
21/06/2021 | 6,800 | -0.37 ▼ | -5.44 | 7,000 | 7,000 | 6,710 | 2,028,220 | 13,791,896,000 |
18/06/2021 | 7,000 | -0.17 ▼ | -2.43 | 7,170 | 7,350 | 7,000 | 2,725,180 | 19,076,260,000 |
17/06/2021 | 7,170 | 0.46 ▲ | 6.42 | 6,710 | 7,170 | 6,650 | 3,298,420 | 23,649,671,400 |
16/06/2021 | 6,710 | 0.17 ▲ | 2.53 | 6,540 | 6,900 | 6,510 | 1,739,980 | 11,675,265,800 |
15/06/2021 | 6,550 | -0.03 ▼ | -0.46 | 6,580 | 6,670 | 6,500 | 343,380 | 2,249,139,000 |
14/06/2021 | 6,580 | -0.13 ▼ | -1.98 | 6,710 | 6,700 | 6,510 | 1,906,360 | 12,543,848,800 |
11/06/2021 | 6,710 | 0.09 ▲ | 1.34 | 6,620 | 6,900 | 6,620 | 1,250,750 | 8,392,532,500 |
10/06/2021 | 6,620 | -0.05 ▼ | -0.76 | 6,670 | 6,740 | 6,600 | 1,161,390 | 7,688,401,800 |
09/06/2021 | 6,670 | 0.16 ▲ | 2.40 | 6,510 | 6,750 | 6,450 | 1,894,250 | 12,634,647,500 |
08/06/2021 | 6,510 | -0.19 ▼ | -2.92 | 6,700 | 6,900 | 6,510 | 1,609,820 | 10,479,928,200 |
07/06/2021 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 7,000 | 6,600 | 1,701,380 | 11,399,246,000 |
04/06/2021 | 7,000 | -0.24 ▼ | -3.43 | 7,240 | 7,360 | 6,900 | 2,978,790 | 20,851,530,000 |
03/06/2021 | 7,240 | 0.42 ▲ | 5.80 | 6,820 | 7,250 | 6,920 | 2,615,420 | 18,935,640,800 |
02/06/2021 | 6,820 | 0.28 ▲ | 4.11 | 6,540 | 6,900 | 6,610 | 2,052,630 | 13,998,936,600 |
01/06/2021 | 6,540 | 0.01 ▲ | 0.15 | 6,530 | 6,690 | 6,480 | 1,198,940 | 7,841,067,600 |
31/05/2021 | 6,530 | 1.77 ▲ | 27.11 | 6,680 | 6,800 | 6,530 | 1,392,970 | 9,096,094,100 |
28/05/2021 | 6,680 | 0.43 ▲ | 6.44 | 6,250 | 6,680 | 6,240 | 1,904,770 | 12,723,863,600 |
27/05/2021 | 6,250 | -0.17 ▼ | -2.72 | 6,420 | 6,540 | 6,230 | 2,440,200 | 15,251,250,000 |
26/05/2021 | 6,420 | -0.19 ▼ | -2.96 | 6,610 | 6,830 | 6,400 | 2,858,720 | 18,352,982,400 |
25/05/2021 | 6,610 | -0.27 ▼ | -4.08 | 6,880 | 6,950 | 6,580 | 2,125,910 | 14,052,265,100 |
24/05/2021 | 6,880 | 0.03 ▲ | 0.44 | 6,850 | 7,150 | 6,850 | 1,787,890 | 12,300,683,200 |
23/05/2021 | 6,850 | 0.04 ▲ | 0.58 | 6,810 | 7,000 | 6,700 | 1,331,570 | 9,121,254,500 |
21/05/2021 | 6,850 | 0.04 ▲ | 0.58 | 6,810 | 7,000 | 6,700 | 1,331,570 | 9,121,254,500 |
20/05/2021 | 6,810 | -0.46 ▼ | -6.75 | 7,270 | 7,290 | 6,770 | 3,141,330 | 21,392,457,300 |
19/05/2021 | 7,270 | 0.20 ▲ | 2.75 | 7,070 | 7,450 | 7,080 | 2,332,910 | 16,960,255,700 |
18/05/2021 | 7,070 | -0.49 ▼ | -6.93 | 7,560 | 7,600 | 7,060 | 3,931,880 | 27,798,391,600 |
17/05/2021 | 7,560 | 0.01 ▲ | 0.13 | 7,550 | 7,930 | 7,300 | 3,720,580 | 28,127,584,800 |
16/05/2021 | 7,550 | 0.25 ▲ | 3.31 | 7,300 | 7,600 | 7,300 | 2,401,770 | 18,133,363,500 |
14/05/2021 | 7,550 | 0.25 ▲ | 3.31 | 7,300 | 7,600 | 7,300 | 2,401,770 | 18,133,363,500 |
13/05/2021 | 7,300 | 0.26 ▲ | 3.56 | 7,040 | 7,530 | 7,040 | 3,522,560 | 25,714,688,000 |
12/05/2021 | 7,040 | 0.46 ▲ | 6.53 | 6,580 | 7,040 | 6,600 | 4,426,690 | 31,163,897,600 |
11/05/2021 | 6,580 | 0.43 ▲ | 6.53 | 6,150 | 6,580 | 6,510 | 2,892,380 | 19,031,860,400 |
10/05/2021 | 6,150 | -0.05 ▼ | -0.81 | 6,200 | 6,390 | 6,000 | 1,925,320 | 11,840,718,000 |
07/05/2021 | 6,200 | -0.37 ▼ | -5.97 | 6,570 | 6,690 | 6,120 | 3,919,960 | 24,303,752,000 |
06/05/2021 | 6,570 | 0.15 ▲ | 2.28 | 6,420 | 6,860 | 6,500 | 4,058,450 | 26,664,016,500 |
05/05/2021 | 6,420 | 0.42 ▲ | 6.54 | 6,000 | 6,420 | 6,000 | 1,368,650 | 8,786,733,000 |
04/05/2021 | 6,000 | -0.44 ▼ | -7.33 | 6,440 | 6,110 | 5,990 | 5,936,610 | 35,619,660,000 |
03/05/2021 | 4,840 | 0.31 ▲ | 6.40 | 4,530 | 4,840 | 4,290 | 52,039,430 | 251,870,841,200 |
30/04/2021 | 6,440 | -0.03 ▼ | -0.47 | 6,470 | 6,850 | 6,410 | 1,893,770 | 12,195,878,800 |
29/04/2021 | 6,440 | -0.03 ▼ | -0.47 | 6,470 | 6,850 | 6,410 | 1,893,770 | 12,195,878,800 |
28/04/2021 | 6,470 | -0.20 ▼ | -3.09 | 6,670 | 6,800 | 6,210 | 3,429,910 | 22,191,517,700 |
27/04/2021 | 6,670 | -0.50 ▼ | -7.50 | 7,170 | 6,980 | 6,670 | 4,691,360 | 31,291,371,200 |
26/04/2021 | 7,170 | -0.53 ▼ | -7.39 | 7,700 | 7,700 | 7,170 | 3,888,200 | 27,878,394,000 |
23/04/2021 | 7,700 | -0.15 ▼ | -1.95 | 7,850 | 8,000 | 7,590 | 3,274,180 | 25,211,186,000 |
22/04/2021 | 7,850 | -0.01 ▼ | -0.13 | 7,860 | 8,300 | 7,600 | 3,600,910 | 28,267,143,500 |
21/04/2021 | 7,860 | 0.51 ▲ | 6.49 | 7,350 | 7,860 | 7,250 | 4,398,820 | 34,574,725,200 |
20/04/2021 | 7,860 | 0.51 ▲ | 6.49 | 7,350 | 7,860 | 7,250 | 4,398,820 | 34,574,725,200 |
19/04/2021 | 7,350 | -0.36 ▼ | -4.90 | 7,710 | 8,200 | 7,250 | 7,501,560 | 55,136,466,000 |
16/04/2021 | 7,710 | 0.50 ▲ | 6.49 | 7,210 | 7,710 | 7,500 | 10,176,970 | 78,464,438,700 |
15/04/2021 | 7,210 | 0.47 ▲ | 6.52 | 6,740 | 7,210 | 7,210 | 535,570 | 3,861,459,700 |
14/04/2021 | 6,740 | 0.44 ▲ | 6.53 | 6,300 | 6,740 | 6,000 | 6,907,570 | 46,557,021,800 |
13/04/2021 | 6,300 | 0.25 ▲ | 3.97 | 6,050 | 6,470 | 6,100 | 7,591,600 | 47,827,080,000 |
12/04/2021 | 6,050 | 0.39 ▲ | 6.45 | 5,660 | 6,050 | 6,000 | 1,803,330 | 10,910,146,500 |
09/04/2021 | 5,660 | 0.37 ▲ | 6.54 | 5,290 | 5,660 | 5,400 | 5,305,920 | 30,031,507,200 |
08/04/2021 | 5,290 | 0.26 ▲ | 4.91 | 5,030 | 5,350 | 4,800 | 3,837,670 | 20,301,274,300 |
07/04/2021 | 5,030 | 0.08 ▲ | 1.59 | 4,950 | 5,100 | 5,000 | 2,281,740 | 11,477,152,200 |
06/04/2021 | 4,950 | 0.05 ▲ | 1.01 | 4,900 | 5,100 | 4,800 | 3,184,830 | 15,764,908,500 |
05/04/2021 | 4,900 | 0.19 ▲ | 3.88 | 4,710 | 4,960 | 4,750 | 2,378,590 | 11,655,091,000 |
02/04/2021 | 4,710 | 0.18 ▲ | 3.82 | 4,530 | 4,800 | 4,500 | 1,938,580 | 9,130,711,800 |
01/04/2021 | 4,530 | -0.29 ▼ | -6.40 | 4,820 | 4,710 | 4,520 | 3,174,810 | 14,381,889,300 |
31/03/2021 | 4,820 | 0.06 ▲ | 1.24 | 4,760 | 5,090 | 4,440 | 6,977,300 | 33,630,586,000 |
30/03/2021 | 4,760 | 0.31 ▲ | 6.51 | 4,450 | 4,760 | 4,650 | 4,139,950 | 19,706,162,000 |
29/03/2021 | 4,450 | 0.29 ▲ | 6.52 | 4,160 | 4,450 | 4,190 | 3,376,900 | 15,027,205,000 |
26/03/2021 | 4,160 | -0.02 ▼ | -0.48 | 4,180 | 4,360 | 4,040 | 2,510,840 | 10,445,094,400 |
25/03/2021 | 4,180 | -0.10 ▼ | -2.39 | 4,280 | 4,350 | 4,010 | 3,311,020 | 13,840,063,600 |
24/03/2021 | 4,280 | -0.17 ▼ | -3.97 | 4,450 | 4,600 | 4,190 | 2,328,880 | 9,967,606,400 |
23/03/2021 | 4,450 | 0.15 ▲ | 3.37 | 4,300 | 4,600 | 4,300 | 3,367,100 | 14,983,595,000 |
22/03/2021 | 4,300 | 0.28 ▲ | 6.51 | 4,020 | 4,300 | 4,030 | 4,475,920 | 19,246,456,000 |
19/03/2021 | 4,020 | 0.20 ▲ | 4.98 | 3,820 | 4,040 | 3,760 | 1,735,030 | 6,974,820,600 |
18/03/2021 | 3,820 | -0.05 ▼ | -1.31 | 3,870 | 3,980 | 3,790 | 1,640,700 | 6,267,474,000 |
17/03/2021 | 3,870 | -0.23 ▼ | -5.94 | 4,100 | 4,100 | 3,820 | 2,873,390 | 11,120,019,300 |
16/03/2021 | 4,100 | 0.22 ▲ | 5.37 | 3,880 | 4,150 | 3,950 | 4,621,590 | 18,948,519,000 |
15/03/2021 | 3,880 | 0.25 ▲ | 6.44 | 3,630 | 3,880 | 3,640 | 1,705,460 | 6,617,184,800 |
12/03/2021 | 3,630 | 0.13 ▲ | 3.58 | 3,500 | 3,700 | 3,510 | 1,819,000 | 6,602,970,000 |
11/03/2021 | 3,500 | -0.05 ▼ | -1.43 | 3,550 | 3,540 | 3,420 | 1,530,650 | 5,357,275,000 |
10/03/2021 | 3,550 | -0.01 ▼ | -0.28 | 3,560 | 3,600 | 3,540 | 871,360 | 3,093,328,000 |
09/03/2021 | 3,560 | 0.03 ▲ | 0.84 | 3,530 | 3,590 | 3,500 | 951,180 | 3,386,200,800 |
08/03/2021 | 3,530 | 0.06 ▲ | 1.70 | 3,470 | 3,590 | 3,470 | 1,292,120 | 4,561,183,600 |
05/03/2021 | 3,470 | 0.02 ▲ | 0.58 | 3,450 | 3,490 | 3,410 | 813,800 | 2,823,886,000 |
04/03/2021 | 3,450 | -0.10 ▼ | -2.90 | 3,550 | 3,620 | 3,450 | 1,506,230 | 5,196,493,500 |
03/03/2021 | 3,550 | 0.12 ▲ | 3.38 | 3,430 | 3,600 | 3,410 | 1,299,060 | 4,611,663,000 |
02/03/2021 | 3,430 | 0.01 ▲ | 0.29 | 3,420 | 3,500 | 3,400 | 838,970 | 2,877,667,100 |
01/03/2021 | 3,420 | 0.02 ▲ | 0.58 | 3,400 | 3,460 | 3,360 | 1,561,290 | 5,339,611,800 |
26/02/2021 | 3,400 | -0.09 ▼ | -2.65 | 3,490 | 3,490 | 3,350 | 1,261,700 | 4,289,780,000 |
25/02/2021 | 3,490 | 0.02 ▲ | 0.57 | 3,470 | 3,540 | 3,450 | 1,126,780 | 3,932,462,200 |
24/02/2021 | 3,470 | -0.07 ▼ | -2.02 | 3,540 | 3,600 | 3,430 | 1,603,820 | 5,565,255,400 |
23/02/2021 | 3,540 | -0.03 ▼ | -0.85 | 3,570 | 3,600 | 3,520 | 1,453,850 | 5,146,629,000 |
22/02/2021 | 3,570 | 0.01 ▲ | 0.28 | 3,570 | 3,680 | 3,550 | 1,178,310 | 4,206,566,700 |
19/02/2021 | 3,570 | -0.10 ▼ | -2.80 | 3,670 | 3,680 | 3,540 | 1,378,160 | 4,920,031,200 |
18/02/2021 | 3,670 | -0.07 ▼ | -1.91 | 3,740 | 3,850 | 3,670 | 1,717,250 | 6,302,307,500 |
17/02/2021 | 3,740 | 0.24 ▲ | 6.42 | 3,500 | 3,740 | 3,520 | 1,789,920 | 6,694,300,800 |
10/02/2021 | 3,500 | -0.15 ▼ | -4.29 | 3,650 | 3,580 | 3,400 | 2,595,290 | 9,083,515,000 |
09/02/2021 | 3,500 | -0.15 ▼ | -4.29 | 3,650 | 3,580 | 3,400 | 2,595,290 | 9,083,515,000 |
08/02/2021 | 3,650 | -0.27 ▼ | -7.40 | 3,920 | 3,880 | 3,650 | 2,732,090 | 9,972,128,500 |
05/02/2021 | 3,920 | 0.06 ▲ | 1.53 | 3,860 | 4,100 | 3,870 | 1,616,860 | 6,338,091,200 |
05/01/2021 | 2,500 | -0.04 ▼ | -1.60 | 2,540 | 2,520 | 2,480 | 362,220 | 905,550,000 |
04/01/2021 | 2,540 | 0.01 ▲ | 0.39 | 2,530 | 2,590 | 2,530 | 1,139,420 | 2,894,126,800 |
01/01/2021 | 2,530 | 0.03 ▲ | 1.19 | 2,500 | 2,600 | 2,500 | 11,718,310 | 29,647,324,300 |
31/12/2020 | 2,530 | 0.03 ▲ | 1.19 | 2,500 | 2,600 | 2,500 | 11,718,310 | 29,647,324,300 |
30/12/2020 | 2,500 | 0.07 ▲ | 2.80 | 2,430 | 2,550 | 2,420 | 17,918,910 | 44,797,275,000 |
29/12/2020 | 2,430 | 0.00 ■■ | 0.00 | 2,450 | 2,480 | 2,400 | 1,027,191 | 2,496,074,130 |
28/12/2020 | 2,450 | 0.00 ■■ | 0.00 | 2,460 | 2,530 | 2,450 | 1,045,463 | 2,561,384,350 |
27/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,500 | 2,520 | 2,360 | 1,407,517 | 3,462,491,820 |
25/12/2020 | 2,460 | 0.00 ■■ | 0.00 | 2,500 | 2,520 | 2,360 | 1,407,517 | 3,462,491,820 |
24/12/2020 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,640 | 2,390 | 2,891,750 | 7,229,375,000 |
23/12/2020 | 2,500 | 0.20 ▲ | 8.00 | 2,340 | 2,500 | 2,460 | 1,903,008 | 4,757,520,000 |
22/12/2020 | 2,340 | 0.20 ▲ | 8.55 | 2,190 | 2,340 | 2,180 | 1,613,298 | 3,775,117,320 |
21/12/2020 | 2,190 | 0.00 ■■ | 0.00 | 2,200 | 2,210 | 2,180 | 708,875 | 1,552,436,250 |
20/12/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,210 | 2,180 | 619,109 | 1,362,039,800 |
18/12/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,210 | 2,180 | 619,109 | 1,362,039,800 |
17/12/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,210 | 2,210 | 2,190 | 556,603 | 1,224,526,600 |
16/12/2020 | 2,210 | 0.00 ■■ | 0.00 | 2,180 | 2,230 | 2,190 | 758,115 | 1,675,434,150 |
15/12/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,180 | 2,220 | 2,180 | 671,112 | 1,463,024,160 |
14/12/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,170 | 2,220 | 2,170 | 425,318 | 927,193,240 |
13/12/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,180 | 2,190 | 2,170 | 427,966 | 928,686,220 |
11/12/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,180 | 2,190 | 2,170 | 427,966 | 928,686,220 |
10/12/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,200 | 2,210 | 2,180 | 502,860 | 1,096,234,800 |
09/12/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,200 | 2,210 | 2,190 | 461,160 | 1,014,552,000 |
08/12/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,220 | 2,230 | 2,200 | 601,543 | 1,323,394,600 |
07/12/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,210 | 2,240 | 2,200 | 537,531 | 1,193,318,820 |
04/12/2020 | 2,220 | -0.01 ▼ | -0.45 | 2,220 | 2,240 | 2,210 | 2,704,520 | 6,004,034,400 |
03/12/2020 | 2,220 | 0.10 ▲ | 4.50 | 2,160 | 2,260 | 2,150 | 882,713 | 1,959,622,860 |
02/12/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,160 | 2,180 | 2,150 | 491,324 | 1,061,259,840 |
01/12/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,180 | 2,170 | 2,140 | 471,435 | 1,018,299,600 |
30/11/2020 | 2,190 | 0.01 ▲ | 0.46 | 2,180 | 2,200 | 2,180 | 3,006,390 | 6,583,994,100 |
27/11/2020 | 2,190 | 0.01 ▲ | 0.46 | 2,180 | 2,200 | 2,180 | 3,006,390 | 6,583,994,100 |
26/11/2020 | 2,180 | 0.01 ▲ | 0.46 | 2,180 | 2,200 | 2,180 | 4,214,510 | 9,187,631,800 |
25/11/2020 | 2,180 | -0.02 ▼ | -0.92 | 2,200 | 2,210 | 2,180 | 4,717,790 | 10,284,782,200 |
24/11/2020 | 2,200 | -0.01 ▼ | -0.45 | 2,200 | 2,210 | 2,190 | 4,971,220 | 10,936,684,000 |
23/11/2020 | 2,200 | -0.01 ▼ | -0.45 | 2,210 | 2,220 | 2,200 | 4,826,510 | 10,618,322,000 |
20/11/2020 | 2,210 | 0.00 ■■ | 0.00 | 2,200 | 2,230 | 2,200 | 434,783 | 960,870,430 |
19/11/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,220 | 2,220 | 2,200 | 475,113 | 1,045,248,600 |
18/11/2020 | 2,220 | -0.01 ▼ | -0.45 | 2,220 | 2,230 | 2,200 | 3,916,850 | 8,695,407,000 |
17/11/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,220 | 2,230 | 2,210 | 404,921 | 898,924,620 |
16/11/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,240 | 2,270 | 2,210 | 342,391 | 760,108,020 |
13/11/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,220 | 2,260 | 2,210 | 361,322 | 809,361,280 |
12/11/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,240 | 2,260 | 2,220 | 316,985 | 703,706,700 |
11/11/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,250 | 2,270 | 2,240 | 419,193 | 938,992,320 |
10/11/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,250 | 2,300 | 2,250 | 475,905 | 1,070,786,250 |
09/11/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,250 | 2,320 | 2,250 | 638,544 | 1,436,724,000 |
06/11/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,230 | 2,250 | 2,220 | 356,187 | 801,420,750 |
05/11/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,230 | 2,250 | 2,200 | 377,782 | 842,453,860 |
04/11/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,230 | 2,260 | 2,200 | 429,302 | 957,343,460 |
03/11/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,250 | 2,260 | 2,220 | 258,045 | 575,440,350 |
02/11/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,200 | 2,250 | 2,200 | 378,506 | 851,638,500 |
30/10/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,220 | 2,240 | 2,190 | 273,822 | 602,408,400 |
29/10/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,180 | 2,230 | 2,150 | 437,178 | 970,535,160 |
28/10/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,230 | 2,220 | 2,180 | 1,030,437 | 2,246,352,660 |
27/10/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,260 | 2,270 | 2,220 | 579,239 | 1,291,702,970 |
26/10/2020 | 2,260 | -0.10 ▼ | -4.42 | 2,310 | 2,400 | 2,260 | 745,592 | 1,685,037,920 |
25/10/2020 | 2,310 | 0.10 ▲ | 4.33 | 2,250 | 2,360 | 2,280 | 1,709,177 | 3,948,198,870 |
23/10/2020 | 2,310 | 0.10 ▲ | 4.33 | 2,250 | 2,360 | 2,280 | 1,709,177 | 3,948,198,870 |
22/10/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,260 | 2,270 | 2,230 | 347,283 | 781,386,750 |
21/10/2020 | 2,260 | 0.00 ■■ | 0.00 | 2,300 | 2,310 | 2,260 | 507,573 | 1,147,114,980 |
20/10/2020 | 2,300 | 0.10 ▲ | 4.35 | 2,230 | 2,330 | 2,220 | 516,330 | 1,187,559,000 |
19/10/2020 | 2,230 | 0.00 ■■ | 0.00 | 2,210 | 2,250 | 2,210 | 441,449 | 984,431,270 |
18/10/2020 | 2,210 | 0.00 ■■ | 0.00 | 2,260 | 2,250 | 2,210 | 715,915 | 1,582,172,150 |
16/10/2020 | 2,210 | 0.00 ■■ | 0.00 | 2,260 | 2,250 | 2,210 | 715,915 | 1,582,172,150 |
15/10/2020 | 2,260 | -0.01 ▼ | -0.44 | 2,270 | 2,300 | 2,240 | 6,663,590 | 15,059,713,400 |
14/10/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,310 | 2,330 | 2,270 | 827,796 | 1,879,096,920 |
13/10/2020 | 2,310 | 0.00 ■■ | 0.00 | 2,320 | 2,350 | 2,300 | 745,550 | 1,722,220,500 |
12/10/2020 | 2,320 | 0.00 ■■ | 0.00 | 2,290 | 2,390 | 2,260 | 921,941 | 2,138,903,120 |
11/10/2020 | 2,290 | -0.10 ▼ | -4.37 | 2,400 | 2,390 | 2,280 | 1,347,629 | 3,086,070,410 |
09/10/2020 | 2,290 | -0.10 ▼ | -4.37 | 2,400 | 2,390 | 2,280 | 1,347,629 | 3,086,070,410 |
08/10/2020 | 2,400 | 0.00 ■■ | 0.00 | 2,420 | 2,480 | 2,390 | 1,654,321 | 3,970,370,400 |
07/10/2020 | 2,420 | 0.10 ▲ | 4.13 | 2,330 | 2,440 | 2,270 | 2,132,039 | 5,159,534,380 |
06/10/2020 | 2,330 | 0.10 ▲ | 4.29 | 2,200 | 2,340 | 2,200 | 2,042,280 | 4,758,512,400 |
05/10/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,160 | 2,260 | 2,160 | 1,314,080 | 2,890,976,000 |
04/10/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,160 | 2,160 | 2,120 | 620,622 | 1,340,543,520 |
02/10/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,160 | 2,160 | 2,120 | 620,622 | 1,340,543,520 |
01/10/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,170 | 2,190 | 2,150 | 405,635 | 876,171,600 |
30/09/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,190 | 2,190 | 2,170 | 297,339 | 645,225,630 |
29/09/2020 | 2,190 | -0.10 ▼ | -4.57 | 2,240 | 2,260 | 2,180 | 545,920 | 1,195,564,800 |
28/09/2020 | 2,240 | 0.10 ▲ | 4.46 | 2,140 | 2,250 | 2,140 | 1,431,312 | 3,206,138,880 |
25/09/2020 | 2,140 | 0.00 ■■ | 0.00 | 2,120 | 2,140 | 2,110 | 387,127 | 828,451,780 |
24/09/2020 | 2,120 | 0.00 ■■ | 0.00 | 2,130 | 2,140 | 2,120 | 274,478 | 581,893,360 |
23/09/2020 | 2,130 | 0.00 ■■ | 0.00 | 2,110 | 2,140 | 2,110 | 525,581 | 1,119,487,530 |
22/09/2020 | 2,110 | 0.00 ■■ | 0.00 | 2,150 | 2,150 | 2,110 | 561,129 | 1,183,982,190 |
21/09/2020 | 2,150 | 0.00 ■■ | 0.00 | 2,160 | 2,180 | 2,140 | 501,566 | 1,078,366,900 |
18/09/2020 | 2,160 | 0.00 ■■ | 0.00 | 2,170 | 2,180 | 2,160 | 449,159 | 970,183,440 |
17/09/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,190 | 2,200 | 2,170 | 634,762 | 1,377,433,540 |
16/09/2020 | 2,190 | 0.00 ■■ | 0.00 | 2,200 | 2,220 | 2,180 | 299,302 | 655,471,380 |
15/09/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,190 | 2,220 | 2,180 | 438,343 | 964,354,600 |
14/09/2020 | 2,190 | 0.00 ■■ | 0.00 | 2,180 | 2,200 | 2,170 | 420,146 | 920,119,740 |
11/09/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,170 | 2,190 | 2,160 | 465,064 | 1,013,839,520 |
10/09/2020 | 2,170 | 0.00 ■■ | 0.00 | 2,170 | 2,190 | 2,170 | 334,715 | 726,331,550 |
09/09/2020 | 2,170 | -0.02 ▼ | -0.92 | 2,190 | 2,190 | 2,160 | 5,265,850 | 11,426,894,500 |
08/09/2020 | 2,190 | 0.00 ■■ | 0.00 | 2,200 | 2,220 | 2,180 | 476,779 | 1,044,146,010 |
07/09/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,220 | 2,230 | 2,200 | 666,893 | 1,467,164,600 |
04/09/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,240 | 2,230 | 2,210 | 608,180 | 1,350,159,600 |
03/09/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,250 | 2,280 | 2,230 | 436,835 | 978,510,400 |
02/09/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,220 | 2,260 | 2,220 | 723,629 | 1,628,165,250 |
01/09/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,220 | 2,260 | 2,220 | 723,629 | 1,628,165,250 |
31/08/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,240 | 2,250 | 2,200 | 803,913 | 1,784,686,860 |
28/08/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,250 | 2,270 | 2,240 | 398,497 | 892,633,280 |
27/08/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,240 | 2,260 | 2,230 | 442,928 | 996,588,000 |
26/08/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,250 | 2,260 | 2,230 | 485,374 | 1,087,237,760 |
25/08/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,250 | 2,280 | 2,240 | 684,237 | 1,539,533,250 |
24/08/2020 | 2,250 | 0.00 ■■ | 0.00 | 2,240 | 2,280 | 2,240 | 920,642 | 2,071,444,500 |
21/08/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,220 | 2,250 | 2,210 | 433,399 | 970,813,760 |
20/08/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,270 | 2,270 | 2,210 | 573,550 | 1,273,281,000 |
19/08/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,240 | 2,280 | 2,240 | 382,102 | 867,371,540 |
18/08/2020 | 2,240 | 0.00 ■■ | 0.00 | 2,220 | 2,270 | 2,210 | 380,644 | 852,642,560 |
17/08/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,270 | 2,270 | 2,200 | 775,536 | 1,721,689,920 |
14/08/2020 | 2,270 | 0.00 ■■ | 0.00 | 2,320 | 2,330 | 2,250 | 723,941 | 1,643,346,070 |
13/08/2020 | 2,320 | 0.00 ■■ | 0.00 | 2,290 | 2,350 | 2,290 | 547,267 | 1,269,659,440 |
12/08/2020 | 2,290 | -0.10 ▼ | -4.37 | 2,350 | 2,350 | 2,280 | 966,636 | 2,213,596,440 |
11/08/2020 | 2,350 | 0.00 ■■ | 0.00 | 2,370 | 2,390 | 2,310 | 821,319 | 1,930,099,650 |
10/08/2020 | 2,370 | 0.10 ▲ | 4.22 | 2,290 | 2,400 | 2,330 | 1,066,713 | 2,528,109,810 |
07/08/2020 | 2,290 | 0.10 ▲ | 4.37 | 2,180 | 2,330 | 2,180 | 1,634,145 | 3,742,192,050 |
06/08/2020 | 2,180 | 0.00 ■■ | 0.00 | 2,220 | 2,210 | 2,150 | 540,813 | 1,178,972,340 |
05/08/2020 | 2,220 | 0.00 ■■ | 0.00 | 2,220 | 2,230 | 2,150 | 632,033 | 1,403,113,260 |
04/08/2020 | 2,220 | 0.10 ▲ | 4.50 | 2,140 | 2,250 | 2,170 | 827,356 | 1,836,730,320 |
03/08/2020 | 2,140 | 0.10 ▲ | 4.67 | 2,090 | 2,190 | 2,050 | 996,769 | 2,133,085,660 |
31/07/2020 | 2,090 | -0.10 ▼ | -4.78 | 2,200 | 2,130 | 2,060 | 858,539 | 1,794,346,510 |
30/07/2020 | 2,200 | 0.00 ■■ | 0.00 | 2,220 | 2,280 | 2,150 | 581,702 | 1,279,744,400 |
29/07/2020 | 2,220 | -0.20 ▼ | -9.01 | 2,380 | 2,280 | 2,220 | 1,530,681 | 3,398,111,820 |
28/07/2020 | 2,380 | 0.10 ▲ | 4.20 | 2,260 | 2,390 | 2,110 | 2,087,292 | 4,967,754,960 |
27/07/2020 | 2,260 | -0.20 ▼ | -8.85 | 2,420 | 2,270 | 2,260 | 848,468 | 1,917,537,680 |
26/07/2020 | 2,420 | -0.20 ▼ | -8.26 | 2,600 | 2,550 | 2,420 | 2,338,058 | 5,658,100,360 |
24/07/2020 | 2,420 | -0.20 ▼ | -8.26 | 2,600 | 2,550 | 2,420 | 2,338,058 | 5,658,100,360 |
23/07/2020 | 2,600 | -0.20 ▼ | -7.69 | 2,760 | 2,750 | 2,580 | 1,583,690 | 4,117,594,000 |
22/07/2020 | 2,760 | -0.10 ▼ | -3.62 | 2,880 | 2,880 | 2,760 | 1,588,818 | 4,385,137,680 |
21/07/2020 | 2,880 | 0.00 ■■ | 0.00 | 2,900 | 2,940 | 2,850 | 734,878 | 2,116,448,640 |
20/07/2020 | 2,900 | -0.10 ▼ | -3.45 | 2,970 | 2,980 | 2,900 | 1,272,411 | 3,689,991,900 |
19/07/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,960 | 818,267 | 2,430,252,990 |
17/07/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,960 | 818,267 | 2,430,252,990 |
16/07/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,000 | 3,010 | 2,980 | 593,477 | 1,774,496,230 |
15/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,010 | 3,030 | 3,000 | 442,856 | 1,328,568,000 |
14/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,020 | 2,990 | 578,886 | 1,742,446,860 |
13/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,010 | 3,050 | 3,000 | 459,770 | 1,383,907,700 |
12/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,050 | 3,080 | 3,010 | 821,044 | 2,471,342,440 |
10/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,050 | 3,080 | 3,010 | 821,044 | 2,471,342,440 |
09/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,000 | 3,090 | 3,000 | 1,158,174 | 3,532,430,700 |
08/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,020 | 2,990 | 511,980 | 1,535,940,000 |
07/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,040 | 3,060 | 3,000 | 642,263 | 1,926,789,000 |
06/07/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,000 | 3,060 | 3,000 | 865,706 | 2,631,746,240 |
05/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,030 | 2,990 | 473,569 | 1,420,707,000 |
03/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,030 | 2,990 | 473,569 | 1,420,707,000 |
02/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,040 | 3,070 | 2,990 | 1,137,425 | 3,412,275,000 |
01/07/2020 | 3,040 | 0.10 ▲ | 3.29 | 2,970 | 3,040 | 2,960 | 884,971 | 2,690,311,840 |
30/06/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,990 | 3,110 | 2,940 | 1,166,803 | 3,465,404,910 |
29/06/2020 | 2,990 | -0.10 ▼ | -3.34 | 3,070 | 3,100 | 2,970 | 1,827,169 | 5,463,235,310 |
28/06/2020 | 3,070 | -0.05 ▼ | -1.63 | 3,120 | 3,170 | 3,020 | 10,695,970 | 32,836,627,900 |
26/06/2020 | 3,070 | -0.05 ▼ | -1.63 | 3,120 | 3,170 | 3,020 | 10,695,970 | 32,836,627,900 |
25/06/2020 | 3,120 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,080 | 829,642 | 2,588,483,040 |
24/06/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,170 | 3,290 | 3,150 | 1,788,173 | 5,632,744,950 |
23/06/2020 | 3,170 | 0.10 ▲ | 3.15 | 3,090 | 3,230 | 3,090 | 2,398,927 | 7,604,598,590 |
22/06/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,090 | 3,150 | 3,070 | 1,183,551 | 3,657,172,590 |
19/06/2020 | 3,090 | 0.00 ■■ | 0.00 | 3,080 | 3,120 | 3,050 | 977,667 | 3,020,991,030 |
18/06/2020 | 3,080 | -0.10 ▼ | -3.25 | 3,150 | 3,150 | 3,070 | 1,078,498 | 3,321,773,840 |
17/06/2020 | 3,150 | 0.05 ▲ | 1.59 | 3,100 | 3,250 | 3,100 | 20,767,740 | 65,418,381,000 |
16/06/2020 | 3,100 | 0.10 ▲ | 3.23 | 2,980 | 3,130 | 3,010 | 1,326,003 | 4,110,609,300 |
15/06/2020 | 2,980 | 0.00 ■■ | 0.00 | 3,010 | 3,150 | 2,900 | 3,159,882 | 9,416,448,360 |
14/06/2020 | 3,010 | -0.20 ▼ | -6.64 | 3,230 | 3,060 | 3,010 | 5,610,207 | 16,886,723,070 |
12/06/2020 | 3,010 | -0.20 ▼ | -6.64 | 3,230 | 3,060 | 3,010 | 5,610,207 | 16,886,723,070 |
11/06/2020 | 3,230 | -0.20 ▼ | -6.19 | 3,470 | 3,450 | 3,230 | 4,304,346 | 13,903,037,580 |
10/06/2020 | 3,470 | -0.20 ▼ | -5.76 | 3,690 | 3,690 | 3,440 | 6,019,871 | 20,888,952,370 |
09/06/2020 | 3,680 | 0.00 ■■ | 0.00 | 3,690 | 3,920 | 3,510 | 5,844,879 | 21,509,154,720 |
08/06/2020 | 3,690 | 0.20 ▲ | 5.42 | 3,450 | 3,690 | 3,620 | 4,437,402 | 16,374,013,380 |
06/06/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,230 | 3,450 | 3,400 | 6,808,801 | 23,490,363,450 |
05/06/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,230 | 3,450 | 3,400 | 6,808,801 | 23,490,363,450 |
04/06/2020 | 3,230 | 0.20 ▲ | 6.19 | 3,020 | 3,230 | 2,870 | 4,467,623 | 14,430,422,290 |
03/06/2020 | 3,020 | -0.20 ▼ | -6.62 | 3,200 | 3,230 | 3,000 | 2,332,041 | 7,042,763,820 |
02/06/2020 | 3,200 | -0.20 ▼ | -6.25 | 3,400 | 3,440 | 3,170 | 4,663,948 | 14,924,633,600 |
01/06/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,500 | 3,640 | 3,260 | 8,221,213 | 27,952,124,200 |
31/05/2020 | 3,500 | 0.10 ▲ | 2.86 | 3,410 | 3,520 | 3,400 | 1,022,812 | 3,579,842,000 |
29/05/2020 | 3,500 | 0.10 ▲ | 2.86 | 3,410 | 3,520 | 3,400 | 1,022,812 | 3,579,842,000 |
28/05/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,480 | 3,390 | 599,689 | 2,044,939,490 |
27/05/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,410 | 3,450 | 3,400 | 564,119 | 1,918,004,600 |
26/05/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,440 | 3,490 | 3,390 | 1,252,573 | 4,271,273,930 |
25/05/2020 | 3,440 | -0.10 ▼ | -2.91 | 3,490 | 3,520 | 3,400 | 646,427 | 2,223,708,880 |
24/05/2020 | 3,490 | -0.10 ▼ | -2.87 | 3,620 | 3,600 | 3,470 | 408,688 | 1,426,321,120 |
22/05/2020 | 3,490 | -0.10 ▼ | -2.87 | 3,620 | 3,600 | 3,470 | 408,688 | 1,426,321,120 |
21/05/2020 | 3,620 | 0.00 ■■ | 0.00 | 3,620 | 3,870 | 3,370 | 4,640,749 | 16,799,511,380 |
20/05/2020 | 3,620 | 0.20 ▲ | 5.52 | 3,390 | 3,620 | 3,380 | 1,394,340 | 5,047,510,800 |
19/05/2020 | 3,390 | 0.00 ■■ | 0.00 | 3,410 | 3,440 | 3,390 | 578,229 | 1,960,196,310 |
18/05/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,430 | 3,440 | 3,390 | 468,769 | 1,598,502,290 |
17/05/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,450 | 3,540 | 3,420 | 449,534 | 1,546,396,960 |
15/05/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,450 | 3,540 | 3,420 | 449,534 | 1,546,396,960 |
14/05/2020 | 3,450 | 0.10 ▲ | 2.90 | 3,370 | 3,490 | 3,360 | 587,900 | 2,028,255,000 |
13/05/2020 | 3,370 | -0.10 ▼ | -2.97 | 3,450 | 3,430 | 3,370 | 1,170,993 | 3,946,246,410 |
12/05/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,490 | 3,510 | 3,420 | 839,233 | 2,895,353,850 |
11/05/2020 | 3,490 | 0.00 ■■ | 0.00 | 3,540 | 3,630 | 3,400 | 1,383,668 | 4,829,001,320 |
10/05/2020 | 3,540 | 0.00 ■■ | 0.00 | 3,570 | 3,610 | 3,540 | 805,581 | 2,851,756,740 |
08/05/2020 | 3,540 | 0.00 ■■ | 0.00 | 3,570 | 3,610 | 3,540 | 805,581 | 2,851,756,740 |
07/05/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,610 | 3,630 | 3,560 | 359,199 | 1,282,340,430 |
06/05/2020 | 3,610 | 0.00 ■■ | 0.00 | 3,590 | 3,670 | 3,500 | 1,220,499 | 4,406,001,390 |
05/05/2020 | 3,590 | 0.10 ▲ | 2.79 | 3,520 | 3,630 | 3,510 | 411,856 | 1,478,563,040 |
04/05/2020 | 3,520 | -0.20 ▼ | -5.68 | 3,760 | 3,640 | 3,510 | 1,126,978 | 3,966,962,560 |
01/05/2020 | 3,760 | 0.00 ■■ | 0.00 | 3,750 | 3,810 | 3,710 | 658,566 | 2,476,208,160 |
30/04/2020 | 3,760 | 0.00 ■■ | 0.00 | 3,750 | 3,810 | 3,710 | 658,566 | 2,476,208,160 |
29/04/2020 | 3,760 | 0.00 ■■ | 0.00 | 3,750 | 3,810 | 3,710 | 658,566 | 2,476,208,160 |
28/04/2020 | 3,750 | -0.10 ▼ | -2.67 | 3,880 | 3,880 | 3,750 | 610,191 | 2,288,216,250 |
27/04/2020 | 3,880 | 0.20 ▲ | 5.15 | 3,710 | 3,960 | 3,750 | 1,454,365 | 5,642,936,200 |
26/04/2020 | 3,710 | 0.10 ▲ | 2.70 | 3,640 | 3,740 | 3,520 | 1,350,773 | 5,011,367,830 |
24/04/2020 | 3,710 | 0.10 ▲ | 2.70 | 3,640 | 3,740 | 3,520 | 1,350,773 | 5,011,367,830 |
23/04/2020 | 3,640 | 0.10 ▲ | 2.75 | 3,570 | 3,750 | 3,590 | 707,331 | 2,574,684,840 |
22/04/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,590 | 3,690 | 3,360 | 950,813 | 3,394,402,410 |
21/04/2020 | 3,590 | -0.30 ▼ | -8.36 | 3,860 | 3,800 | 3,590 | 2,441,637 | 8,765,476,830 |
20/04/2020 | 3,860 | -0.10 ▼ | -2.59 | 3,920 | 4,000 | 3,840 | 1,641,856 | 6,337,564,160 |
19/04/2020 | 3,920 | -0.10 ▼ | -2.55 | 4,000 | 4,040 | 3,900 | 1,623,634 | 6,364,645,280 |
17/04/2020 | 3,920 | -0.10 ▼ | -2.55 | 4,000 | 4,040 | 3,900 | 1,623,634 | 6,364,645,280 |
16/04/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,180 | 3,920 | 1,441,509 | 5,766,036,000 |
15/04/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,840 | 4,080 | 3,710 | 1,634,539 | 6,538,156,000 |
14/04/2020 | 3,840 | -0.20 ▼ | -5.21 | 4,080 | 4,010 | 3,840 | 1,792,584 | 6,883,522,560 |
13/04/2020 | 4,080 | 0.00 ■■ | 0.00 | 4,100 | 4,240 | 3,890 | 1,346,037 | 5,491,830,960 |
12/04/2020 | 4,100 | -0.20 ▼ | -4.88 | 4,280 | 4,570 | 3,990 | 8,234,311 | 33,760,675,100 |
10/04/2020 | 4,100 | -0.20 ▼ | -4.88 | 4,280 | 4,570 | 3,990 | 8,234,311 | 33,760,675,100 |
09/04/2020 | 4,280 | 0.30 ▲ | 7.01 | 4,000 | 4,280 | 4,250 | 2,878,641 | 12,320,583,480 |
08/04/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,740 | 4,000 | 3,750 | 1,287,339 | 5,149,356,000 |
07/04/2020 | 3,740 | -0.20 ▼ | -5.35 | 3,980 | 4,000 | 3,720 | 2,162,474 | 8,087,652,760 |
06/04/2020 | 3,980 | 0.30 ▲ | 7.54 | 3,720 | 3,980 | 3,720 | 3,599,830 | 14,327,323,400 |
03/04/2020 | 3,720 | 0.20 ▲ | 5.38 | 3,480 | 3,720 | 3,700 | 1,879,240 | 6,990,772,800 |
02/04/2020 | 3,480 | 0.20 ▲ | 5.75 | 3,260 | 3,480 | 3,040 | 1,942,090 | 6,758,473,200 |
01/04/2020 | 3,480 | 0.20 ▲ | 5.75 | 3,260 | 3,480 | 3,040 | 1,942,090 | 6,758,473,200 |
31/03/2020 | 3,260 | -0.20 ▼ | -6.13 | 3,500 | 3,520 | 3,260 | 799,029 | 2,604,834,540 |
30/03/2020 | 3,500 | -0.30 ▼ | -8.57 | 3,760 | 3,580 | 3,500 | 463,252 | 1,621,382,000 |
29/03/2020 | 3,760 | -0.20 ▼ | -5.32 | 3,990 | 4,050 | 3,720 | 2,358,189 | 8,866,790,640 |
27/03/2020 | 3,760 | -0.20 ▼ | -5.32 | 3,990 | 4,050 | 3,720 | 2,358,189 | 8,866,790,640 |
26/03/2020 | 3,990 | -0.30 ▼ | -7.52 | 4,290 | 4,430 | 3,990 | 1,106,852 | 4,416,339,480 |
25/03/2020 | 4,290 | -0.30 ▼ | -6.99 | 4,540 | 4,720 | 4,240 | 1,403,926 | 6,022,842,540 |
24/03/2020 | 4,540 | -0.30 ▼ | -6.61 | 4,880 | 4,540 | 4,540 | 248,583 | 1,128,566,820 |
23/03/2020 | 4,880 | -0.40 ▼ | -8.20 | 5,240 | 4,880 | 4,880 | 115,399 | 563,147,120 |
22/03/2020 | 5,240 | -0.40 ▼ | -7.63 | 5,630 | 5,980 | 5,240 | 1,136,850 | 5,957,094,000 |
20/03/2020 | 5,240 | -0.40 ▼ | -7.63 | 5,630 | 5,980 | 5,240 | 1,136,850 | 5,957,094,000 |
19/03/2020 | 5,630 | 0.40 ▲ | 7.10 | 5,270 | 5,630 | 5,290 | 1,373,922 | 7,735,180,860 |
18/03/2020 | 5,270 | 0.30 ▲ | 5.69 | 4,930 | 5,270 | 5,040 | 1,310,387 | 6,905,739,490 |
17/03/2020 | 4,930 | 0.00 ■■ | 0.00 | 4,950 | 4,930 | 4,630 | 389,806 | 1,921,743,580 |
16/03/2020 | 4,950 | -0.35 ▼ | -7.07 | 5,300 | 5,290 | 4,950 | 4,825,810 | 23,887,759,500 |
14/03/2020 | 5,300 | -0.33 ▼ | -6.23 | 5,630 | 5,630 | 5,240 | 5,701,230 | 30,216,519,000 |
13/03/2020 | 5,300 | -0.33 ▼ | -6.23 | 5,630 | 5,630 | 5,240 | 5,701,230 | 30,216,519,000 |
12/03/2020 | 5,630 | -0.42 ▼ | -7.46 | 6,050 | 5,800 | 5,630 | 5,232,530 | 29,459,143,900 |
11/03/2020 | 6,050 | -0.43 ▼ | -7.11 | 6,480 | 6,780 | 6,030 | 5,325,750 | 32,220,787,500 |
10/03/2020 | 6,480 | -0.40 ▼ | -6.17 | 6,840 | 6,840 | 6,370 | 919,107 | 5,955,813,360 |
09/03/2020 | 6,840 | -0.50 ▼ | -7.31 | 7,350 | 7,000 | 6,840 | 543,942 | 3,720,563,280 |
07/03/2020 | 7,350 | -0.10 ▼ | -1.36 | 7,450 | 7,590 | 6,990 | 614,707 | 4,518,096,450 |
06/03/2020 | 7,350 | -0.10 ▼ | -1.36 | 7,450 | 7,590 | 6,990 | 614,707 | 4,518,096,450 |
05/03/2020 | 7,450 | -0.50 ▼ | -6.71 | 7,960 | 8,460 | 7,450 | 789,128 | 5,879,003,600 |
04/03/2020 | 7,960 | 0.50 ▲ | 6.28 | 7,440 | 7,960 | 7,310 | 488,220 | 3,886,231,200 |
03/03/2020 | 7,440 | 0.10 ▲ | 1.34 | 7,340 | 7,630 | 7,340 | 260,376 | 1,937,197,440 |
02/03/2020 | 7,340 | 0.10 ▲ | 1.36 | 7,260 | 7,450 | 7,200 | 331,815 | 2,435,522,100 |
28/02/2020 | 7,260 | -0.50 ▼ | -6.89 | 7,780 | 7,600 | 7,260 | 404,702 | 2,938,136,520 |
27/02/2020 | 7,780 | 0.30 ▲ | 3.86 | 7,500 | 7,900 | 7,500 | 187,012 | 1,454,953,360 |
26/02/2020 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,710 | 7,480 | 264,181 | 1,981,357,500 |
25/02/2020 | 7,800 | -0.10 ▼ | -1.28 | 7,910 | 7,870 | 7,360 | 641,707 | 5,005,314,600 |
24/02/2020 | 7,910 | -0.60 ▼ | -7.59 | 8,500 | 8,100 | 7,910 | 381,155 | 3,014,936,050 |
21/02/2020 | 8,500 | -0.60 ▼ | -7.06 | 9,100 | 9,000 | 8,470 | 532,413 | 4,525,510,500 |
20/02/2020 | 9,100 | 0.60 ▲ | 6.59 | 8,520 | 9,110 | 8,650 | 478,408 | 4,353,512,800 |
19/02/2020 | 8,520 | 0.60 ▲ | 7.04 | 7,970 | 8,520 | 7,500 | 611,251 | 5,207,858,520 |
18/02/2020 | 7,970 | -0.60 ▼ | -7.53 | 8,560 | 8,300 | 7,970 | 669,812 | 5,338,401,640 |
17/02/2020 | 8,560 | -0.60 ▼ | -7.01 | 9,200 | 9,350 | 8,560 | 482,523 | 4,130,396,880 |
15/02/2020 | 9,200 | -0.70 ▼ | -7.61 | 9,860 | 10,550 | 9,200 | 1,026,870 | 9,447,204,000 |
14/02/2020 | 9,200 | -0.70 ▼ | -7.61 | 9,860 | 10,550 | 9,200 | 1,026,870 | 9,447,204,000 |
13/02/2020 | 9,860 | 0.60 ▲ | 6.09 | 9,220 | 9,860 | 9,800 | 700,033 | 6,902,325,380 |
12/02/2020 | 9,220 | 0.60 ▲ | 6.51 | 8,620 | 9,220 | 9,130 | 671,311 | 6,189,487,420 |
11/02/2020 | 8,620 | 0.60 ▲ | 6.96 | 8,060 | 8,620 | 8,070 | 522,993 | 4,508,199,660 |
10/02/2020 | 8,060 | 0.50 ▲ | 6.20 | 7,540 | 8,060 | 7,620 | 478,482 | 3,856,564,920 |
09/02/2020 | 7,540 | 0.50 ▲ | 6.63 | 7,050 | 7,540 | 7,150 | 311,083 | 2,345,565,820 |
07/02/2020 | 7,540 | 0.50 ▲ | 6.63 | 7,050 | 7,540 | 7,150 | 311,083 | 2,345,565,820 |
06/02/2020 | 7,050 | -0.50 ▼ | -7.09 | 7,520 | 7,290 | 7,000 | 345,524 | 2,435,944,200 |
05/02/2020 | 7,520 | -0.60 ▼ | -7.98 | 8,080 | 7,800 | 7,520 | 324,235 | 2,438,247,200 |
04/02/2020 | 8,080 | -0.60 ▼ | -7.43 | 8,680 | 8,600 | 8,080 | 392,463 | 3,171,101,040 |
03/02/2020 | 8,680 | -0.70 ▼ | -8.06 | 9,330 | 9,000 | 8,680 | 319,946 | 2,777,131,280 |
02/02/2020 | 9,330 | -0.70 ▼ | -7.50 | 10,000 | 10,000 | 9,310 | 302,040 | 2,818,033,200 |
31/01/2020 | 9,330 | -0.70 ▼ | -7.50 | 10,000 | 10,000 | 9,310 | 302,040 | 2,818,033,200 |
30/01/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,150 | 9,810 | 344,745 | 3,447,450,000 |
29/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
28/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
27/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
26/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
24/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
23/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
22/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,400 | 9,990 | 345,963 | 3,563,418,900 |
21/01/2020 | 10,150 | 0.05 ▲ | 0.49 | 10,150 | 10,400 | 9,910 | 2,349,070 | 23,843,060,500 |
20/01/2020 | 10,150 | 0.15 ▲ | 1.48 | 10,000 | 10,250 | 9,670 | 2,393,450 | 24,293,517,500 |
17/01/2020 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,350 | 9,810 | 3,456,810 | 34,568,100,000 |
16/01/2020 | 10,500 | -0.75 ▼ | -7.14 | 11,250 | 11,050 | 10,500 | 5,788,870 | 60,783,135,000 |
15/01/2020 | 11,250 | -0.80 ▼ | -7.11 | 12,050 | 12,450 | 11,250 | 3,807,180 | 42,830,775,000 |
14/01/2020 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 10,550 | 12,335,940 | 148,648,077,000 |
13/01/2020 | 11,300 | -0.90 ▼ | -7.96 | 12,150 | 12,100 | 11,300 | 327,407 | 3,699,699,100 |
10/01/2020 | 12,150 | -0.90 ▼ | -7.41 | 13,050 | 13,300 | 12,150 | 488,741 | 5,938,203,150 |
09/01/2020 | 13,050 | -0.90 ▼ | -6.90 | 14,000 | 14,150 | 13,050 | 746,276 | 9,738,901,800 |
08/01/2020 | 14,000 | -1.10 ▼ | -7.86 | 15,050 | 15,500 | 14,000 | 560,191 | 7,842,674,000 |
07/01/2020 | 15,050 | 1.00 ▲ | 6.64 | 14,100 | 15,050 | 13,150 | 1,381,354 | 20,789,377,700 |
06/01/2020 | 14,100 | -1.10 ▼ | -7.80 | 15,150 | 15,650 | 14,100 | 752,378 | 10,608,529,800 |
03/01/2020 | 15,150 | -1.00 ▼ | -6.60 | 16,100 | 16,800 | 15,000 | 1,048,887 | 15,890,638,050 |
02/01/2020 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 16,400 | 16,100 | 2,043,293 | 32,897,017,300 |
31/12/2019 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 17,500 | 17,300 | 2,045,973 | 35,395,332,900 |
30/12/2019 | 18,600 | -1.40 ▼ | -7.53 | 19,950 | 18,600 | 18,600 | 7,263 | 135,091,800 |
28/12/2019 | 19,950 | -1.50 ▼ | -7.52 | 21,450 | 19,950 | 19,950 | 88,318 | 1,761,944,100 |
27/12/2019 | 19,950 | -1.50 ▼ | -7.52 | 21,450 | 19,950 | 19,950 | 88,318 | 1,761,944,100 |
26/12/2019 | 21,450 | -1.60 ▼ | -7.46 | 23,050 | 23,000 | 21,450 | 1,636,220 | 35,096,919,000 |
25/12/2019 | 23,050 | -0.60 ▼ | -2.60 | 23,600 | 23,450 | 23,050 | 3,193,185 | 73,602,914,250 |
24/12/2019 | 23,600 | 0.10 ▲ | 0.42 | 23,550 | 23,600 | 23,000 | 3,414,110 | 80,572,996,000 |
23/12/2019 | 23,550 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,050 | 3,684,374 | 86,767,007,700 |
21/12/2019 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,150 | 39,404,400 | 929,943,840,000 |
20/12/2019 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,150 | 39,404,400 | 929,943,840,000 |
19/12/2019 | 23,700 | -0.30 ▼ | -1.27 | 24,000 | 24,000 | 23,450 | 3,366,255 | 79,780,243,500 |
18/12/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,450 | 3,368,048 | 80,833,152,000 |
17/12/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,450 | 3,676,152 | 88,227,648,000 |
16/12/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 23,550 | 3,737,209 | 89,693,016,000 |
14/12/2019 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 24,200 | 23,650 | 3,076,106 | 74,134,154,600 |
13/12/2019 | 24,100 | -0.10 ▼ | -0.41 | 24,200 | 24,200 | 23,650 | 3,076,106 | 74,134,154,600 |
12/12/2019 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,200 | 23,550 | 2,943,255 | 71,226,771,000 |
11/12/2019 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,300 | 23,450 | 3,547,175 | 85,486,917,500 |
10/12/2019 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,400 | 23,950 | 3,298,878 | 79,173,072,000 |
09/12/2019 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 24,800 | 24,450 | 2,754,046 | 67,474,127,000 |
07/12/2019 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,950 | 3,113,426 | 77,835,650,000 |
06/12/2019 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,950 | 3,113,426 | 77,835,650,000 |
05/12/2019 | 24,500 | 0.30 ▲ | 1.22 | 24,200 | 24,500 | 23,650 | 3,145,978 | 77,076,461,000 |
04/12/2019 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 24,450 | 23,950 | 3,354,389 | 81,176,213,800 |
03/12/2019 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 23,950 | 3,229,903 | 79,132,623,500 |
02/12/2019 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,500 | 23,750 | 3,484,065 | 85,359,592,500 |
29/11/2019 | 24,300 | -0.60 ▼ | -2.47 | 24,850 | 24,850 | 24,300 | 2,844,667 | 69,125,408,100 |
28/11/2019 | 24,850 | -0.10 ▼ | -0.40 | 25,000 | 24,950 | 24,450 | 3,499,966 | 86,974,155,100 |
27/11/2019 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 24,550 | 3,212,573 | 80,314,325,000 |
26/11/2019 | 25,100 | 0.20 ▲ | 0.80 | 24,900 | 25,100 | 24,350 | 3,071,581 | 77,096,683,100 |
25/11/2019 | 24,900 | -0.10 ▼ | -0.40 | 24,950 | 24,900 | 24,400 | 3,316,524 | 82,581,447,600 |
23/11/2019 | 24,950 | -0.10 ▼ | -0.40 | 25,000 | 24,950 | 24,450 | 3,324,894 | 82,956,105,300 |
22/11/2019 | 24,950 | -0.10 ▼ | -0.40 | 25,000 | 24,950 | 24,450 | 3,324,894 | 82,956,105,300 |
21/11/2019 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 25,150 | 24,850 | 2,453,055 | 61,326,375,000 |
20/11/2019 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,450 | 24,450 | 3,216,358 | 81,695,493,200 |
19/11/2019 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,000 | 24,650 | 2,854,220 | 71,355,500,000 |
18/11/2019 | 25,200 | 0.30 ▲ | 1.19 | 24,900 | 25,200 | 24,350 | 2,910,288 | 73,339,257,600 |
15/11/2019 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,450 | 2,666,654 | 66,399,684,600 |
14/11/2019 | 25,000 | 0.10 ▲ | 0.40 | 24,950 | 25,000 | 24,400 | 3,115,865 | 77,896,625,000 |
13/11/2019 | 24,950 | -0.20 ▼ | -0.80 | 25,150 | 25,100 | 24,600 | 2,554,660 | 63,738,767,000 |
12/11/2019 | 25,150 | -0.30 ▼ | -1.19 | 25,400 | 25,400 | 24,850 | 2,748,589 | 69,127,013,350 |
11/11/2019 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,400 | 24,450 | 2,852,865 | 72,462,771,000 |
09/11/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,450 | 2,902,027 | 72,550,675,000 |
08/11/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,450 | 2,902,027 | 72,550,675,000 |
07/11/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,450 | 2,767,107 | 69,177,675,000 |
06/11/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,450 | 2,927,140 | 73,178,500,000 |
05/11/2019 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 24,550 | 2,789,366 | 69,734,150,000 |
04/11/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,200 | 24,550 | 2,795,200 | 70,439,040,000 |
01/11/2019 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,200 | 24,550 | 2,795,200 | 70,439,040,000 |
31/10/2019 | 25,100 | -0.20 ▼ | -0.80 | 25,300 | 25,300 | 24,750 | 2,461,983 | 61,795,773,300 |
30/10/2019 | 25,300 | -0.30 ▼ | -1.19 | 25,600 | 25,500 | 25,050 | 2,322,567 | 58,760,945,100 |
29/10/2019 | 25,600 | 0.00 ■■ | 0.00 | 25,650 | 25,600 | 25,100 | 2,532,578 | 64,833,996,800 |
28/10/2019 | 25,650 | 0.00 ■■ | 0.00 | 25,600 | 25,650 | 25,050 | 2,365,708 | 60,680,410,200 |
26/10/2019 | 25,600 | 0.30 ▲ | 1.17 | 25,300 | 25,600 | 24,750 | 2,611,858 | 66,863,564,800 |
25/10/2019 | 25,600 | 0.30 ▲ | 1.17 | 25,300 | 25,600 | 24,750 | 2,611,858 | 66,863,564,800 |
24/10/2019 | 25,300 | -0.20 ▼ | -0.79 | 25,500 | 25,350 | 24,950 | 2,417,201 | 61,155,185,300 |
23/10/2019 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,500 | 25,150 | 2,306,172 | 58,807,386,000 |
22/10/2019 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,050 | 2,535,664 | 65,166,564,800 |
21/10/2019 | 25,600 | 0.20 ▲ | 0.78 | 25,450 | 25,600 | 24,900 | 2,496,399 | 63,907,814,400 |
18/10/2019 | 25,450 | -0.10 ▼ | -0.39 | 25,500 | 25,450 | 24,950 | 2,418,474 | 61,550,163,300 |
17/10/2019 | 25,500 | -0.10 ▼ | -0.39 | 25,550 | 25,500 | 25,000 | 2,322,074 | 59,212,887,000 |
16/10/2019 | 25,550 | -0.10 ▼ | -0.39 | 25,650 | 25,600 | 25,100 | 2,283,447 | 58,342,070,850 |
15/10/2019 | 25,650 | -0.10 ▼ | -0.39 | 25,750 | 25,750 | 25,200 | 2,179,164 | 55,895,556,600 |
14/10/2019 | 25,750 | 0.00 ■■ | 0.00 | 25,750 | 25,750 | 25,200 | 2,189,595 | 56,382,071,250 |
11/10/2019 | 25,750 | 0.10 ▲ | 0.39 | 25,650 | 25,750 | 25,100 | 2,240,306 | 57,687,879,500 |
10/10/2019 | 25,650 | 0.00 ■■ | 0.00 | 25,650 | 25,650 | 25,100 | 2,133,719 | 54,729,892,350 |
09/10/2019 | 25,650 | -0.20 ▼ | -0.78 | 25,850 | 25,850 | 25,300 | 2,015,037 | 51,685,699,050 |
08/10/2019 | 25,850 | -0.10 ▼ | -0.39 | 26,000 | 25,850 | 25,450 | 1,936,555 | 50,059,946,750 |
07/10/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,450 | 2,005,258 | 52,136,708,000 |
04/10/2019 | 26,000 | 0.10 ▲ | 0.38 | 25,950 | 26,000 | 25,400 | 2,123,950 | 55,222,700,000 |
03/10/2019 | 25,950 | -0.30 ▼ | -1.16 | 26,200 | 26,000 | 25,650 | 1,891,401 | 49,081,855,950 |
02/10/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 25,700 | 1,958,467 | 51,311,835,400 |
01/10/2019 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,400 | 25,850 | 1,932,088 | 50,620,705,600 |
30/09/2019 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 25,850 | 1,860,140 | 49,107,696,000 |
27/09/2019 | 26,400 | -0.20 ▼ | -0.76 | 26,600 | 26,600 | 26,050 | 1,822,816 | 48,122,342,400 |
26/09/2019 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 26,600 | 26,150 | 1,871,819 | 49,790,385,400 |
25/09/2019 | 26,700 | -0.30 ▼ | -1.12 | 27,000 | 26,700 | 26,300 | 1,945,258 | 51,938,388,600 |
24/09/2019 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,300 | 1,745,282 | 47,122,614,000 |
23/09/2019 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 27,000 | 26,150 | 1,812,977 | 48,950,379,000 |
20/09/2019 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,150 | 1,880,446 | 50,395,952,800 |
19/09/2019 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 26,800 | 26,250 | 1,913,253 | 51,275,180,400 |
18/09/2019 | 26,900 | 0.20 ▲ | 0.74 | 26,700 | 26,900 | 26,050 | 1,808,324 | 48,643,915,600 |
17/09/2019 | 26,700 | -0.30 ▼ | -1.12 | 27,000 | 27,000 | 26,200 | 1,540,600 | 41,134,020,000 |
16/09/2019 | 27,000 | 0.40 ▲ | 1.48 | 26,550 | 27,000 | 25,950 | 1,491,008 | 40,257,216,000 |
13/09/2019 | 26,550 | -0.10 ▼ | -0.38 | 26,700 | 26,550 | 25,950 | 1,456,937 | 38,681,677,350 |
12/09/2019 | 26,700 | -0.60 ▼ | -2.25 | 27,300 | 26,950 | 26,350 | 1,448,572 | 38,676,872,400 |
11/09/2019 | 27,300 | -0.70 ▼ | -2.56 | 28,000 | 27,800 | 26,950 | 1,274,243 | 34,786,833,900 |
10/09/2019 | 26,500 | -1.05 ▼ | -3.96 | 27,550 | 28,000 | 26,450 | 516,520 | 13,687,780,000 |
09/09/2019 | 27,550 | 0.40 ▲ | 1.45 | 27,100 | 27,550 | 26,000 | 1,366,968 | 37,659,968,400 |
06/09/2019 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 26,000 | 1,494,717 | 40,506,830,700 |
05/09/2019 | 27,100 | 0.80 ▲ | 2.95 | 26,300 | 27,100 | 25,500 | 1,261,015 | 34,173,506,500 |
04/09/2019 | 26,300 | -0.80 ▼ | -3.04 | 27,100 | 26,450 | 26,050 | 1,132,524 | 29,785,381,200 |
03/09/2019 | 27,100 | -0.90 ▼ | -3.32 | 28,000 | 27,400 | 26,800 | 1,224,504 | 33,184,058,400 |
30/08/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,650 | 26,800 | 1,296,719 | 36,308,132,000 |
29/08/2019 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 26,300 | 1,398,478 | 39,157,384,000 |
28/08/2019 | 27,500 | 0.50 ▲ | 1.82 | 27,000 | 27,500 | 25,800 | 1,496,919 | 41,165,272,500 |
27/08/2019 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 27,000 | 25,500 | 874,888 | 23,621,976,000 |
26/08/2019 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 25,200 | 1,257,500 | 33,701,000,000 |
23/08/2019 | 26,600 | 0.70 ▲ | 2.63 | 25,950 | 26,600 | 25,000 | 1,318,680 | 35,076,888,000 |
22/08/2019 | 25,950 | 0.60 ▲ | 2.31 | 25,400 | 25,950 | 24,850 | 1,384,438 | 35,926,166,100 |
21/08/2019 | 25,400 | -0.20 ▼ | -0.79 | 25,600 | 25,600 | 25,000 | 1,256,068 | 31,904,127,200 |
20/08/2019 | 25,600 | -0.10 ▼ | -0.39 | 25,700 | 25,700 | 25,000 | 1,121,441 | 28,708,889,600 |
19/08/2019 | 25,700 | -0.50 ▼ | -1.95 | 26,200 | 26,100 | 25,500 | 1,260,067 | 32,383,721,900 |
16/08/2019 | 26,200 | -0.20 ▼ | -0.76 | 26,400 | 26,300 | 25,700 | 1,491,062 | 39,065,824,400 |
15/08/2019 | 26,400 | -0.30 ▼ | -1.14 | 26,700 | 26,700 | 25,950 | 1,048,993 | 27,693,415,200 |
14/08/2019 | 26,700 | -0.30 ▼ | -1.12 | 27,000 | 26,800 | 26,150 | 1,320,037 | 35,244,987,900 |
13/08/2019 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,050 | 26,300 | 1,650,964 | 44,576,028,000 |
12/08/2019 | 27,400 | 0.30 ▲ | 1.09 | 27,100 | 27,400 | 26,300 | 1,261,985 | 34,578,389,000 |
09/08/2019 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,100 | 26,350 | 1,375,562 | 37,277,730,200 |
08/08/2019 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 27,200 | 26,500 | 1,533,201 | 41,703,067,200 |
07/08/2019 | 27,500 | -1.00 ▼ | -3.64 | 28,500 | 27,500 | 26,900 | 1,238,717 | 34,064,717,500 |
06/08/2019 | 28,500 | 0.40 ▲ | 1.40 | 28,100 | 28,500 | 26,500 | 1,230,651 | 35,073,553,500 |
05/08/2019 | 28,100 | 0.60 ▲ | 2.14 | 27,500 | 28,100 | 26,350 | 1,280,061 | 35,969,714,100 |
02/08/2019 | 27,500 | 0.30 ▲ | 1.09 | 27,200 | 27,500 | 26,250 | 1,455,751 | 40,033,152,500 |
01/08/2019 | 27,200 | 0.10 ▲ | 0.37 | 27,150 | 27,200 | 26,350 | 1,073,347 | 29,195,038,400 |
31/07/2019 | 27,150 | -0.20 ▼ | -0.74 | 27,300 | 27,300 | 26,950 | 950,072 | 25,794,454,800 |
30/07/2019 | 27,300 | -0.10 ▼ | -0.37 | 27,400 | 27,400 | 26,950 | 1,104,830 | 30,161,859,000 |
29/07/2019 | 27,400 | -0.10 ▼ | -0.36 | 27,450 | 27,500 | 26,950 | 459,660 | 12,594,684,000 |
26/07/2019 | 27,450 | -0.40 ▼ | -1.46 | 27,800 | 27,500 | 26,900 | 1,098,680 | 30,158,766,000 |
25/07/2019 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,000 | 27,000 | 1,254,433 | 34,873,237,400 |
24/07/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,900 | 1,118,881 | 31,328,668,000 |
23/07/2019 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 26,500 | 977,081 | 27,358,268,000 |
22/07/2019 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 27,700 | 27,000 | 1,147,407 | 31,553,692,500 |
19/07/2019 | 27,700 | 0.20 ▲ | 0.72 | 27,500 | 27,700 | 27,000 | 1,136,530 | 31,481,881,000 |
18/07/2019 | 27,500 | 0.10 ▲ | 0.36 | 27,400 | 27,700 | 27,000 | 423,091 | 11,635,002,500 |
17/07/2019 | 27,400 | -1.20 ▼ | -4.38 | 28,600 | 27,950 | 27,350 | 1,079,209 | 29,570,326,600 |
16/07/2019 | 28,600 | 0.60 ▲ | 2.10 | 28,000 | 28,600 | 27,000 | 940,945 | 26,911,027,000 |
15/07/2019 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,500 | 27,550 | 962,093 | 26,938,604,000 |
12/07/2019 | 28,500 | -0.70 ▼ | -2.46 | 29,200 | 29,200 | 28,350 | 1,388,893 | 39,583,450,500 |
11/07/2019 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,200 | 28,850 | 778,792 | 22,740,726,400 |
10/07/2019 | 29,200 | -0.10 ▼ | -0.34 | 29,250 | 29,250 | 28,850 | 1,189,213 | 34,725,019,600 |
09/07/2019 | 29,250 | -0.10 ▼ | -0.34 | 29,400 | 29,400 | 29,000 | 1,139,198 | 33,321,541,500 |
08/07/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,350 | 29,500 | 29,050 | 865,360 | 25,441,584,000 |
05/07/2019 | 29,350 | -0.40 ▼ | -1.36 | 29,800 | 29,700 | 29,300 | 1,111,190 | 32,613,426,500 |
04/07/2019 | 29,800 | 0.40 ▲ | 1.34 | 29,400 | 29,800 | 29,000 | 1,358,782 | 40,491,703,600 |
03/07/2019 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,000 | 917,463 | 26,973,412,200 |
02/07/2019 | 29,400 | -0.40 ▼ | -1.36 | 29,750 | 29,750 | 29,400 | 782,710 | 23,011,674,000 |
01/07/2019 | 29,750 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,500 | 1,223,607 | 36,402,308,250 |
28/06/2019 | 29,800 | -0.10 ▼ | -0.34 | 29,900 | 29,900 | 29,600 | 816,300 | 24,325,740,000 |
27/06/2019 | 29,900 | -0.10 ▼ | -0.33 | 29,950 | 29,950 | 29,650 | 1,063,767 | 31,806,633,300 |
26/06/2019 | 29,950 | -0.10 ▼ | -0.33 | 30,000 | 29,950 | 29,600 | 1,385,669 | 41,500,786,550 |
25/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,050 | 29,550 | 1,003,098 | 30,092,940,000 |
24/06/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,550 | 1,155,879 | 34,676,370,000 |
21/06/2019 | 30,000 | -0.30 ▼ | -1.00 | 30,300 | 30,300 | 29,650 | 1,285,518 | 38,565,540,000 |
20/06/2019 | 30,300 | 0.10 ▲ | 0.33 | 30,250 | 30,300 | 29,600 | 1,217,948 | 36,903,824,400 |
19/06/2019 | 30,250 | -0.10 ▼ | -0.33 | 30,400 | 30,250 | 29,650 | 1,256,007 | 37,994,211,750 |
18/06/2019 | 30,400 | 0.30 ▲ | 0.99 | 30,150 | 30,400 | 29,500 | 1,251,488 | 38,045,235,200 |
17/06/2019 | 30,150 | -0.60 ▼ | -1.99 | 30,700 | 30,500 | 29,750 | 1,048,650 | 31,616,797,500 |
16/06/2019 | 30,700 | 0.60 ▲ | 1.95 | 30,100 | 30,700 | 29,550 | 1,068,976 | 32,817,563,200 |
14/06/2019 | 30,700 | 0.60 ▲ | 1.95 | 30,100 | 30,700 | 29,550 | 1,068,976 | 32,817,563,200 |
13/06/2019 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 29,500 | 1,073,735 | 32,319,423,500 |
11/06/2019 | 30,650 | -0.40 ▼ | -1.31 | 31,000 | 30,700 | 30,150 | 856,156 | 26,241,181,400 |
10/06/2019 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,000 | 29,500 | 881,046 | 27,312,426,000 |
09/06/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,050 | 30,000 | 29,500 | 1,081,560 | 32,446,800,000 |
07/06/2019 | 30,000 | -0.10 ▼ | -0.33 | 30,050 | 30,000 | 29,500 | 1,081,560 | 32,446,800,000 |
06/06/2019 | 30,050 | -0.10 ▼ | -0.33 | 30,100 | 30,050 | 29,500 | 1,264,412 | 37,995,580,600 |
05/06/2019 | 30,100 | 0.10 ▲ | 0.33 | 30,000 | 30,100 | 29,500 | 648,082 | 19,507,268,200 |
04/06/2019 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,000 | 29,300 | 853,485 | 25,604,550,000 |
03/06/2019 | 29,800 | -0.10 ▼ | -0.34 | 29,950 | 29,950 | 29,400 | 1,076,200 | 32,070,760,000 |
02/06/2019 | 29,950 | 0.00 ■■ | 0.00 | 29,950 | 29,950 | 29,500 | 756,958 | 22,670,892,100 |
31/05/2019 | 29,950 | 0.00 ■■ | 0.00 | 29,950 | 29,950 | 29,500 | 756,958 | 22,670,892,100 |
30/05/2019 | 29,950 | -0.10 ▼ | -0.33 | 30,000 | 30,100 | 29,550 | 473,864 | 14,192,226,800 |
29/05/2019 | 30,000 | -0.40 ▼ | -1.33 | 30,400 | 30,400 | 29,700 | 1,001,161 | 30,034,830,000 |
28/05/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,600 | 29,600 | 540,585 | 16,433,784,000 |
27/05/2019 | 30,400 | 0.40 ▲ | 1.32 | 30,000 | 30,400 | 29,350 | 1,127,234 | 34,267,913,600 |
26/05/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,300 | 739,757 | 22,192,710,000 |
24/05/2019 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,300 | 739,757 | 22,192,710,000 |
23/05/2019 | 30,000 | -1.60 ▼ | -5.33 | 31,600 | 30,950 | 30,000 | 662,285 | 19,868,550,000 |
22/05/2019 | 31,600 | -0.90 ▼ | -2.85 | 32,450 | 31,900 | 31,400 | 955,018 | 30,178,568,800 |
21/05/2019 | 32,450 | -1.10 ▼ | -3.39 | 33,500 | 33,100 | 32,100 | 975,353 | 31,650,204,850 |
20/05/2019 | 33,500 | -1.30 ▼ | -3.88 | 34,800 | 33,800 | 33,000 | 1,064,858 | 35,672,743,000 |
19/05/2019 | 34,800 | 2.20 ▲ | 6.32 | 32,650 | 34,800 | 31,050 | 1,260,877 | 43,878,519,600 |
17/05/2019 | 34,800 | 2.20 ▲ | 6.32 | 32,650 | 34,800 | 31,050 | 1,260,877 | 43,878,519,600 |
16/05/2019 | 32,650 | 0.00 ■■ | 0.00 | 32,600 | 32,650 | 30,950 | 970,611 | 31,690,449,150 |
15/05/2019 | 32,600 | -1.40 ▼ | -4.29 | 34,000 | 34,000 | 32,000 | 1,052,759 | 34,319,943,400 |
14/05/2019 | 34,000 | 2.00 ▲ | 5.88 | 32,000 | 34,000 | 30,100 | 1,126,579 | 38,303,686,000 |
13/05/2019 | 32,000 | 1.90 ▲ | 5.94 | 30,100 | 32,000 | 29,100 | 997,573 | 31,922,336,000 |
12/05/2019 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 30,100 | 29,400 | 1,021,508 | 30,747,390,800 |
10/05/2019 | 30,100 | -0.20 ▼ | -0.66 | 30,300 | 30,100 | 29,400 | 1,021,508 | 30,747,390,800 |
09/05/2019 | 30,300 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 29,500 | 970,635 | 29,410,240,500 |
08/05/2019 | 30,400 | 0.00 ■■ | 0.00 | 30,350 | 30,400 | 29,550 | 897,720 | 27,290,688,000 |
07/05/2019 | 30,350 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 29,750 | 1,035,044 | 31,413,585,400 |
06/05/2019 | 30,500 | -0.10 ▼ | -0.33 | 30,600 | 30,500 | 29,950 | 960,055 | 29,281,677,500 |
05/05/2019 | 30,600 | 0.00 ■■ | 0.00 | 30,650 | 30,600 | 29,950 | 866,083 | 26,502,139,800 |
03/05/2019 | 30,600 | 0.00 ■■ | 0.00 | 30,650 | 30,600 | 29,950 | 866,083 | 26,502,139,800 |
02/05/2019 | 30,650 | -0.20 ▼ | -0.65 | 30,850 | 30,700 | 30,050 | 1,006,622 | 30,852,964,300 |
01/05/2019 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 30,900 | 30,200 | 1,025,285 | 31,630,042,250 |
30/04/2019 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 30,900 | 30,200 | 1,025,285 | 31,630,042,250 |
29/04/2019 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 30,900 | 30,200 | 1,025,285 | 31,630,042,250 |
28/04/2019 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 30,900 | 30,200 | 1,025,285 | 31,630,042,250 |
26/04/2019 | 30,850 | -0.10 ▼ | -0.32 | 30,950 | 30,900 | 30,200 | 1,025,285 | 31,630,042,250 |
25/04/2019 | 30,950 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 30,250 | 771,196 | 23,868,516,200 |
24/04/2019 | 31,000 | -0.20 ▼ | -0.65 | 31,200 | 31,000 | 30,250 | 936,408 | 29,028,648,000 |
23/04/2019 | 31,200 | 0.20 ▲ | 0.64 | 31,000 | 31,200 | 30,200 | 972,267 | 30,334,730,400 |
22/04/2019 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,000 | 30,450 | 908,733 | 28,170,723,000 |
21/04/2019 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 30,300 | 928,954 | 29,262,051,000 |
19/04/2019 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 30,300 | 928,954 | 29,262,051,000 |
18/04/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,450 | 31,300 | 30,400 | 1,009,288 | 31,590,714,400 |
17/04/2019 | 31,450 | -0.10 ▼ | -0.32 | 31,500 | 31,450 | 30,450 | 876,710 | 27,572,529,500 |
16/04/2019 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 30,450 | 717,156 | 22,590,414,000 |
15/04/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,450 | 31,500 | 30,500 | 866,062 | 27,280,953,000 |
12/04/2019 | 31,500 | 0.10 ▲ | 0.32 | 31,450 | 31,500 | 30,500 | 866,062 | 27,280,953,000 |
11/04/2019 | 31,450 | -0.70 ▼ | -2.23 | 32,100 | 31,500 | 31,000 | 785,710 | 24,710,579,500 |
10/04/2019 | 32,100 | 0.80 ▲ | 2.49 | 31,300 | 32,100 | 30,500 | 717,802 | 23,041,444,200 |
09/04/2019 | 31,300 | -0.10 ▼ | -0.32 | 31,450 | 31,300 | 30,750 | 752,618 | 23,556,943,400 |
08/04/2019 | 31,450 | -0.20 ▼ | -0.64 | 31,650 | 31,650 | 30,950 | 753,611 | 23,701,065,950 |
05/04/2019 | 31,650 | 0.10 ▲ | 0.32 | 31,500 | 31,800 | 31,000 | 622,082 | 19,688,895,300 |
04/04/2019 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 31,700 | 31,200 | 760,967 | 23,970,460,500 |
03/04/2019 | 31,700 | -0.30 ▼ | -0.95 | 31,950 | 31,700 | 31,200 | 437,711 | 13,875,438,700 |
02/04/2019 | 31,950 | -0.20 ▼ | -0.63 | 32,150 | 31,950 | 31,250 | 722,965 | 23,098,731,750 |
01/04/2019 | 32,150 | 0.10 ▲ | 0.31 | 32,000 | 32,150 | 31,100 | 1,278,143 | 41,092,297,450 |
31/03/2019 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 36,000 | 35,300 | 2,276,930 | 81,969,480,000 |
29/03/2019 | 32,000 | -0.60 ▼ | -1.88 | 32,600 | 32,300 | 31,750 | 582,760 | 18,648,320,000 |
28/03/2019 | 32,600 | 0.10 ▲ | 0.31 | 32,550 | 32,600 | 31,700 | 598,423 | 19,508,589,800 |
27/03/2019 | 32,550 | 0.00 ■■ | 0.00 | 32,550 | 32,600 | 31,650 | 749,407 | 24,393,197,850 |
26/03/2019 | 32,550 | 0.10 ▲ | 0.31 | 32,400 | 32,550 | 31,650 | 783,543 | 25,504,324,650 |
25/03/2019 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 31,550 | 500,446 | 16,214,450,400 |
22/03/2019 | 32,400 | -0.50 ▼ | -1.54 | 32,850 | 32,700 | 31,750 | 642,013 | 20,801,221,200 |
21/03/2019 | 32,850 | 0.30 ▲ | 0.91 | 32,550 | 32,850 | 31,700 | 629,972 | 20,694,580,200 |
20/03/2019 | 32,550 | -0.40 ▼ | -1.23 | 32,950 | 32,850 | 32,000 | 682,540 | 22,216,677,000 |
19/03/2019 | 32,950 | -0.10 ▼ | -0.30 | 33,100 | 32,950 | 32,000 | 724,063 | 23,857,875,850 |
18/03/2019 | 33,100 | 0.10 ▲ | 0.30 | 33,000 | 33,150 | 32,000 | 579,036 | 19,166,091,600 |
15/03/2019 | 33,000 | -0.50 ▼ | -1.52 | 33,500 | 33,300 | 32,350 | 765,853 | 25,273,149,000 |
14/03/2019 | 33,500 | 0.00 ■■ | 0.00 | 33,500 | 33,500 | 32,500 | 551,483 | 18,474,680,500 |
13/03/2019 | 33,500 | 0.10 ▲ | 0.30 | 33,400 | 33,500 | 32,350 | 501,136 | 16,788,056,000 |
12/03/2019 | 33,400 | 0.80 ▲ | 2.40 | 32,650 | 33,500 | 31,650 | 735,502 | 24,565,766,800 |
11/03/2019 | 32,650 | -0.40 ▼ | -1.23 | 33,000 | 32,800 | 32,000 | 426,719 | 13,932,375,350 |
08/03/2019 | 33,000 | -0.50 ▼ | -1.52 | 33,500 | 33,400 | 32,550 | 319,685 | 10,549,605,000 |
07/03/2019 | 33,500 | -0.30 ▼ | -0.90 | 33,750 | 33,600 | 32,600 | 701,172 | 23,489,262,000 |
06/03/2019 | 33,750 | 0.00 ■■ | 0.00 | 33,750 | 33,750 | 32,600 | 516,052 | 17,416,755,000 |
05/03/2019 | 33,750 | -0.30 ▼ | -0.89 | 34,050 | 34,000 | 32,900 | 512,318 | 17,290,732,500 |
04/03/2019 | 34,050 | -0.10 ▼ | -0.29 | 34,150 | 34,200 | 32,950 | 677,975 | 23,085,048,750 |
01/03/2019 | 34,150 | -0.50 ▼ | -1.46 | 34,650 | 34,500 | 33,200 | 544,463 | 18,593,411,450 |
28/02/2019 | 34,650 | -1.10 ▼ | -3.17 | 35,700 | 35,500 | 34,300 | 485,901 | 16,836,469,650 |
27/02/2019 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,750 | 34,300 | 500,732 | 17,876,132,400 |
26/02/2019 | 35,700 | 0.20 ▲ | 0.56 | 35,500 | 35,700 | 34,200 | 487,325 | 17,397,502,500 |
25/02/2019 | 35,500 | 0.50 ▲ | 1.41 | 34,950 | 35,500 | 33,900 | 439,762 | 15,611,551,000 |
22/02/2019 | 34,950 | 0.00 ■■ | 0.00 | 34,950 | 35,100 | 33,700 | 409,182 | 14,300,910,900 |
21/02/2019 | 34,950 | 0.20 ▲ | 0.57 | 34,800 | 34,950 | 33,550 | 458,668 | 16,030,446,600 |
20/02/2019 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 33,550 | 355,539 | 12,372,757,200 |
19/02/2019 | 34,800 | 1.30 ▲ | 3.74 | 33,500 | 34,800 | 32,600 | 376,857 | 13,114,623,600 |
18/02/2019 | 33,500 | -0.10 ▼ | -0.30 | 33,650 | 33,500 | 32,700 | 412,644 | 13,823,574,000 |
15/02/2019 | 33,650 | -0.10 ▼ | -0.30 | 33,700 | 33,650 | 32,800 | 303,807 | 10,223,105,550 |
14/02/2019 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 33,700 | 33,000 | 283,271 | 9,546,232,700 |
13/02/2019 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 33,750 | 32,700 | 374,125 | 12,608,012,500 |
12/02/2019 | 33,700 | 0.10 ▲ | 0.30 | 33,650 | 33,700 | 32,700 | 269,796 | 9,092,125,200 |
11/02/2019 | 33,650 | 2.00 ▲ | 5.94 | 31,650 | 33,650 | 30,950 | 218,961 | 7,368,037,650 |
01/02/2019 | 31,650 | 0.20 ▲ | 0.63 | 31,450 | 31,800 | 30,900 | 174,397 | 5,519,665,050 |
31/01/2019 | 31,450 | 0.30 ▲ | 0.95 | 31,200 | 32,000 | 30,500 | 127,686 | 4,015,724,700 |
30/01/2019 | 31,200 | -1.20 ▼ | -3.85 | 32,400 | 32,000 | 30,950 | 234,282 | 7,309,598,400 |
29/01/2019 | 32,400 | -1.50 ▼ | -4.63 | 33,900 | 32,900 | 31,900 | 243,034 | 7,874,301,600 |
28/01/2019 | 33,900 | -0.70 ▼ | -2.06 | 34,600 | 34,200 | 33,850 | 148,678 | 5,040,184,200 |
25/01/2019 | 34,600 | -0.40 ▼ | -1.16 | 35,000 | 34,950 | 34,500 | 217,000 | 7,508,200,000 |
24/01/2019 | 35,000 | -0.10 ▼ | -0.29 | 35,150 | 35,150 | 34,650 | 231,754,000 | 8,111,390,000,000 |
23/01/2019 | 35,150 | -0.10 ▼ | -0.28 | 35,250 | 35,250 | 34,800 | 236,872,000 | 8,326,050,800,000 |
22/01/2019 | 35,250 | -0.10 ▼ | -0.28 | 35,350 | 35,300 | 34,850 | 248,492,000 | 8,759,343,000,000 |
21/01/2019 | 35,350 | -0.05 ▼ | -0.14 | 35,400 | 35,400 | 34,900 | 2,544,500 | 89,948,075,000 |
18/01/2019 | 35,400 | -0.15 ▼ | -0.42 | 35,550 | 35,550 | 34,900 | 3,795,370 | 134,356,098,000 |
17/01/2019 | 35,550 | -0.05 ▼ | -0.14 | 35,600 | 35,600 | 34,900 | 4,104,030 | 145,898,266,500 |
16/01/2019 | 35,600 | 0.15 ▲ | 0.42 | 35,450 | 35,600 | 34,900 | 3,740,240 | 133,152,544,000 |
15/01/2019 | 35,450 | -0.25 ▼ | -0.71 | 35,700 | 35,450 | 34,950 | 4,292,930 | 152,184,368,500 |
14/01/2019 | 35,700 | -0.10 ▼ | -0.28 | 35,800 | 35,700 | 34,950 | 3,626,760 | 129,475,332,000 |
11/01/2019 | 35,800 | -0.10 ▼ | -0.28 | 35,900 | 35,800 | 34,950 | 4,371,680 | 156,506,144,000 |
10/01/2019 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 34,950 | 4,713,740 | 169,223,266,000 |
09/01/2019 | 36,000 | 0.10 ▲ | 0.28 | 35,900 | 36,000 | 34,950 | 3,516,430 | 126,591,480,000 |
08/01/2019 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 35,900 | 34,950 | 3,418,720 | 122,732,048,000 |
07/01/2019 | 36,000 | 0.15 ▲ | 0.42 | 36,000 | 36,150 | 34,950 | 3,103,080 | 111,710,880,000 |
04/01/2019 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,200 | 34,850 | 2,447,210 | 88,099,560,000 |
03/01/2019 | 36,500 | -0.40 ▼ | -1.10 | 36,900 | 36,500 | 34,950 | 3,133,950 | 114,389,175,000 |
02/01/2019 | 36,900 | -1.80 ▼ | -4.88 | 38,700 | 37,500 | 36,300 | 4,366,820 | 161,135,658,000 |
30/12/2018 | 38,700 | 1.95 ▲ | 5.04 | 36,750 | 39,000 | 34,850 | 3,542,430 | 137,092,041,000 |
28/12/2018 | 38,700 | 1.95 ▲ | 5.04 | 36,750 | 39,000 | 34,850 | 3,542,430 | 137,092,041,000 |
27/12/2018 | 36,750 | -2.55 ▼ | -6.94 | 39,300 | 38,950 | 36,750 | 2,672,480 | 98,213,640,000 |
26/12/2018 | 39,300 | -2.70 ▼ | -6.87 | 42,000 | 42,100 | 39,100 | 3,370,710 | 132,468,903,000 |
25/12/2018 | 42,000 | 0.30 ▲ | 0.71 | 41,700 | 43,500 | 40,000 | 3,669,640 | 154,124,880,000 |
24/12/2018 | 41,700 | 2.70 ▲ | 6.47 | 39,000 | 41,700 | 36,950 | 3,743,950 | 156,122,715,000 |
23/12/2018 | 39,000 | 2.20 ▲ | 5.64 | 36,800 | 39,000 | 35,000 | 3,902,860 | 152,211,540,000 |
21/12/2018 | 39,000 | 2.20 ▲ | 5.64 | 36,800 | 39,000 | 35,000 | 3,902,860 | 152,211,540,000 |
20/12/2018 | 36,800 | 0.30 ▲ | 0.82 | 36,500 | 36,800 | 35,000 | 3,919,040 | 144,220,672,000 |
19/12/2018 | 36,500 | 1.00 ▲ | 2.74 | 35,500 | 36,500 | 34,950 | 3,131,230 | 114,289,895,000 |
18/12/2018 | 35,500 | -0.45 ▼ | -1.27 | 35,950 | 35,600 | 35,000 | 1,882,170 | 66,817,035,000 |
17/12/2018 | 35,950 | -0.45 ▼ | -1.25 | 36,400 | 36,000 | 35,250 | 2,637,260 | 94,809,497,000 |
16/12/2018 | 36,400 | -0.30 ▼ | -0.82 | 36,700 | 36,400 | 35,800 | 3,354,450 | 122,101,980,000 |
14/12/2018 | 36,400 | -0.30 ▼ | -0.82 | 36,700 | 36,400 | 35,800 | 3,354,450 | 122,101,980,000 |
13/12/2018 | 36,700 | -0.15 ▼ | -0.41 | 36,850 | 36,700 | 36,050 | 2,365,480 | 86,813,116,000 |
12/12/2018 | 36,850 | -0.15 ▼ | -0.41 | 37,000 | 36,900 | 36,200 | 2,884,340 | 106,287,929,000 |
11/12/2018 | 37,000 | -0.50 ▼ | -1.35 | 37,500 | 37,300 | 36,300 | 3,224,460 | 119,305,020,000 |
10/12/2018 | 37,500 | -0.30 ▼ | -0.80 | 37,800 | 37,500 | 36,200 | 2,440,120 | 91,504,500,000 |
09/12/2018 | 37,800 | 1.75 ▲ | 4.63 | 36,050 | 37,800 | 35,300 | 3,257,710 | 123,141,438,000 |
07/12/2018 | 37,800 | 1.75 ▲ | 4.63 | 36,050 | 37,800 | 35,300 | 3,257,710 | 123,141,438,000 |
06/12/2018 | 36,050 | -0.05 ▼ | -0.14 | 36,100 | 36,050 | 35,250 | 3,551,350 | 128,026,167,500 |
05/12/2018 | 36,100 | -0.10 ▼ | -0.28 | 36,100 | 36,100 | 35,300 | 2,781,480 | 100,411,428,000 |
04/12/2018 | 36,100 | 0.10 ▲ | 0.28 | 36,000 | 36,100 | 35,300 | 2,330,570 | 84,133,577,000 |
03/12/2018 | 36,000 | -0.05 ▼ | -0.14 | 36,000 | 36,000 | 35,300 | 3,440,580 | 123,860,880,000 |
30/11/2018 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 36,000 | 35,300 | 2,276,930 | 81,969,480,000 |
29/11/2018 | 36,100 | -0.05 ▼ | -0.14 | 36,150 | 36,100 | 35,350 | 1,624,300 | 58,637,230,000 |
28/11/2018 | 36,150 | -0.15 ▼ | -0.41 | 36,150 | 36,150 | 35,300 | 2,183,670 | 78,939,670,500 |
27/11/2018 | 36,150 | -0.05 ▼ | -0.14 | 36,200 | 36,150 | 35,250 | 2,979,650 | 107,714,347,500 |
26/11/2018 | 36,200 | -0.05 ▼ | -0.14 | 36,250 | 36,200 | 35,150 | 1,869,400 | 67,672,280,000 |
25/11/2018 | 36,250 | -0.20 ▼ | -0.55 | 36,450 | 36,300 | 35,200 | 1,796,990 | 65,140,887,500 |
23/11/2018 | 36,250 | -0.20 ▼ | -0.55 | 36,450 | 36,300 | 35,200 | 1,796,990 | 65,140,887,500 |
22/11/2018 | 36,450 | -0.05 ▼ | -0.14 | 36,500 | 36,500 | 35,150 | 3,010,830 | 109,744,753,500 |
21/11/2018 | 36,500 | -0.05 ▼ | -0.14 | 36,550 | 36,500 | 35,050 | 1,511,990 | 55,187,635,000 |
20/11/2018 | 36,550 | -0.05 ▼ | -0.14 | 36,600 | 36,600 | 35,000 | 2,942,280 | 107,540,334,000 |
19/11/2018 | 36,600 | -0.05 ▼ | -0.14 | 36,600 | 36,600 | 35,000 | 1,990,230 | 72,842,418,000 |
16/11/2018 | 36,600 | -0.20 ▼ | -0.55 | 36,800 | 36,700 | 35,400 | 1,134,160 | 41,510,256,000 |
15/11/2018 | 36,800 | -0.05 ▼ | -0.14 | 36,850 | 36,850 | 35,000 | 3,239,910 | 119,228,688,000 |
14/11/2018 | 36,850 | -0.05 ▼ | -0.14 | 36,900 | 36,900 | 35,900 | 1,544,520 | 56,915,562,000 |
13/11/2018 | 36,900 | -0.15 ▼ | -0.41 | 37,050 | 36,900 | 35,350 | 2,831,470 | 104,481,243,000 |
12/11/2018 | 37,050 | -0.05 ▼ | -0.13 | 37,100 | 37,200 | 35,350 | 1,344,730 | 49,822,246,500 |
09/11/2018 | 37,100 | -0.60 ▼ | -1.62 | 37,700 | 37,450 | 36,000 | 1,769,580 | 65,651,418,000 |
08/11/2018 | 37,700 | -0.30 ▼ | -0.80 | 38,000 | 38,000 | 36,700 | 1,387,000 | 52,289,900,000 |
07/11/2018 | 38,000 | -0.55 ▼ | -1.45 | 38,550 | 38,200 | 36,700 | 1,288,610 | 48,967,180,000 |
06/11/2018 | 38,550 | -0.40 ▼ | -1.04 | 38,950 | 38,850 | 36,950 | 2,486,160 | 95,841,468,000 |
05/11/2018 | 38,950 | 0.10 ▲ | 0.26 | 38,850 | 39,000 | 36,450 | 1,618,550 | 63,042,522,500 |
02/11/2018 | 38,850 | 0.95 ▲ | 2.45 | 37,900 | 38,950 | 35,600 | 1,960,660 | 76,171,641,000 |
01/11/2018 | 37,900 | -0.25 ▼ | -0.66 | 38,150 | 38,100 | 36,000 | 2,007,080 | 76,068,332,000 |
31/10/2018 | 38,150 | 0.95 ▲ | 2.49 | 37,200 | 38,400 | 35,400 | 1,387,220 | 52,922,443,000 |
30/10/2018 | 37,200 | -0.20 ▼ | -0.54 | 37,200 | 37,200 | 35,000 | 1,215,870 | 45,230,364,000 |
29/10/2018 | 37,200 | -0.25 ▼ | -0.67 | 37,450 | 37,400 | 35,450 | 1,086,260 | 40,408,872,000 |
28/10/2018 | 37,450 | -0.05 ▼ | -0.13 | 37,500 | 37,800 | 35,400 | 1,186,010 | 44,416,074,500 |
26/10/2018 | 37,450 | -0.05 ▼ | -0.13 | 37,500 | 37,800 | 35,400 | 1,186,010 | 44,416,074,500 |
25/10/2018 | 37,500 | -0.10 ▼ | -0.27 | 37,500 | 37,500 | 35,150 | 1,566,670 | 58,750,125,000 |
24/10/2018 | 37,500 | -0.45 ▼ | -1.20 | 37,950 | 37,950 | 36,400 | 979,780 | 36,741,750,000 |
23/10/2018 | 37,950 | -0.60 ▼ | -1.58 | 38,550 | 38,300 | 36,500 | 885,330 | 33,598,273,500 |
22/10/2018 | 38,550 | -0.05 ▼ | -0.13 | 38,600 | 38,550 | 37,850 | 1,400,960 | 54,007,008,000 |
21/10/2018 | 38,600 | -0.10 ▼ | -0.26 | 38,700 | 38,900 | 37,800 | 883,310 | 34,095,766,000 |
19/10/2018 | 38,600 | -0.10 ▼ | -0.26 | 38,700 | 38,900 | 37,800 | 883,310 | 34,095,766,000 |
18/10/2018 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 39,400 | 37,950 | 768,170 | 29,728,179,000 |
17/10/2018 | 38,500 | -1.50 ▼ | -3.90 | 40,000 | 39,900 | 37,800 | 1,951,170 | 75,120,045,000 |
16/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 37,900 | 1,962,930 | 78,517,200,000 |
15/10/2018 | 40,000 | 0.05 ▲ | 0.13 | 39,950 | 40,000 | 37,800 | 1,331,630 | 53,265,200,000 |
14/10/2018 | 39,950 | -0.05 ▼ | -0.13 | 40,000 | 40,000 | 37,800 | 1,357,430 | 54,229,328,500 |
12/10/2018 | 39,950 | -0.05 ▼ | -0.13 | 40,000 | 40,000 | 37,800 | 1,357,430 | 54,229,328,500 |
11/10/2018 | 40,000 | -0.30 ▼ | -0.75 | 40,300 | 40,000 | 37,750 | 1,936,980 | 77,479,200,000 |
10/10/2018 | 40,300 | 0.30 ▲ | 0.74 | 40,000 | 40,500 | 39,700 | 1,126,400 | 45,393,920,000 |
09/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 38,800 | 958,460 | 38,338,400,000 |
08/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 39,000 | 905,640 | 36,225,600,000 |
07/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,000 | 40,150 | 39,650 | 623,080 | 24,923,200,000 |
05/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,000 | 40,150 | 39,650 | 623,080 | 24,923,200,000 |
04/10/2018 | 40,000 | -0.10 ▼ | -0.25 | 40,100 | 40,150 | 39,800 | 1,376,410 | 55,056,400,000 |
03/10/2018 | 40,100 | -0.05 ▼ | -0.12 | 40,150 | 40,250 | 39,850 | 1,731,000 | 69,413,100,000 |
02/10/2018 | 40,150 | -0.15 ▼ | -0.37 | 40,300 | 40,350 | 39,850 | 1,467,240 | 58,909,686,000 |
01/10/2018 | 40,300 | -0.30 ▼ | -0.74 | 40,300 | 40,400 | 39,850 | 1,172,800 | 47,263,840,000 |
30/09/2018 | 40,300 | -0.15 ▼ | -0.37 | 40,450 | 40,700 | 39,900 | 1,117,460 | 45,033,638,000 |
28/09/2018 | 40,300 | -0.15 ▼ | -0.37 | 40,450 | 40,700 | 39,900 | 1,117,460 | 45,033,638,000 |
27/09/2018 | 40,450 | -0.05 ▼ | -0.12 | 40,500 | 40,850 | 40,000 | 1,296,050 | 52,425,222,500 |
26/09/2018 | 40,500 | -0.20 ▼ | -0.49 | 40,700 | 41,000 | 40,400 | 756,990 | 30,658,095,000 |
25/09/2018 | 40,700 | 0.20 ▲ | 0.49 | 40,500 | 40,950 | 40,500 | 1,287,810 | 52,413,867,000 |
24/09/2018 | 40,500 | 0.50 ▲ | 1.23 | 40,000 | 41,000 | 39,950 | 2,006,060 | 81,245,430,000 |
21/09/2018 | 40,000 | -0.05 ▼ | -0.13 | 40,000 | 40,150 | 39,800 | 1,625,280 | 65,011,200,000 |
20/09/2018 | 40,000 | -0.05 ▼ | -0.13 | 40,050 | 40,100 | 39,850 | 834,750 | 33,390,000,000 |
19/09/2018 | 40,050 | -0.05 ▼ | -0.12 | 40,050 | 40,150 | 39,900 | 1,806,430 | 72,347,521,500 |
18/09/2018 | 40,050 | 0.05 ▲ | 0.12 | 40,000 | 40,200 | 39,900 | 1,056,150 | 42,298,807,500 |
17/09/2018 | 40,000 | 0.05 ▲ | 0.13 | 40,000 | 40,300 | 39,950 | 1,062,030 | 42,481,200,000 |
14/09/2018 | 40,000 | -0.20 ▼ | -0.50 | 40,200 | 40,350 | 39,950 | 1,810,900 | 72,436,000,000 |
13/09/2018 | 40,200 | -0.05 ▼ | -0.12 | 40,250 | 40,400 | 40,000 | 1,863,030 | 74,893,806,000 |
12/09/2018 | 40,250 | -0.10 ▼ | -0.25 | 40,250 | 40,500 | 40,000 | 1,256,010 | 50,554,402,500 |
11/09/2018 | 40,250 | 0.25 ▲ | 0.62 | 40,000 | 40,400 | 40,000 | 1,132,870 | 45,598,017,500 |
10/09/2018 | 40,000 | -0.25 ▼ | -0.63 | 40,250 | 40,300 | 40,000 | 1,133,200 | 45,328,000,000 |
07/09/2018 | 40,250 | 0.25 ▲ | 0.62 | 40,000 | 40,500 | 40,000 | 1,318,890 | 53,085,322,500 |
06/09/2018 | 40,000 | -0.65 ▼ | -1.63 | 40,650 | 40,750 | 40,000 | 1,075,670 | 43,026,800,000 |
05/09/2018 | 40,650 | 0.65 ▲ | 1.60 | 40,000 | 41,300 | 40,000 | 1,321,830 | 53,732,389,500 |
04/09/2018 | 40,000 | -1.20 ▼ | -3.00 | 41,200 | 41,500 | 40,000 | 2,224,790 | 88,991,600,000 |
03/09/2018 | 41,200 | -0.40 ▼ | -0.97 | 41,200 | 42,300 | 40,800 | 2,811,100 | 115,817,320,000 |
31/08/2018 | 41,200 | -0.40 ▼ | -0.97 | 41,200 | 42,300 | 40,800 | 2,811,100 | 115,817,320,000 |
30/08/2018 | 41,200 | -0.35 ▼ | -0.85 | 41,550 | 41,400 | 40,800 | 1,293,450 | 53,290,140,000 |
29/08/2018 | 41,550 | -1.45 ▼ | -3.49 | 43,000 | 42,500 | 40,900 | 1,192,990 | 49,568,734,500 |
28/08/2018 | 43,000 | 1.50 ▲ | 3.49 | 41,500 | 43,000 | 40,950 | 1,371,390 | 58,969,770,000 |
27/08/2018 | 41,500 | -0.40 ▼ | -0.96 | 41,900 | 41,900 | 40,950 | 2,055,630 | 85,308,645,000 |
24/08/2018 | 41,900 | -0.80 ▼ | -1.91 | 42,700 | 42,500 | 40,950 | 2,077,370 | 87,041,803,000 |
23/08/2018 | 42,700 | -0.20 ▼ | -0.47 | 42,900 | 43,000 | 42,000 | 1,895,650 | 80,944,255,000 |
22/08/2018 | 42,900 | 1.45 ▲ | 3.38 | 41,450 | 42,950 | 41,000 | 1,177,220 | 50,502,738,000 |
21/08/2018 | 41,450 | -0.30 ▼ | -0.72 | 41,750 | 41,850 | 40,500 | 1,043,170 | 43,239,396,500 |
20/08/2018 | 41,750 | -0.10 ▼ | -0.24 | 41,850 | 41,950 | 40,700 | 1,102,370 | 46,023,947,500 |
17/08/2018 | 41,850 | -0.15 ▼ | -0.36 | 42,000 | 42,700 | 40,800 | 1,316,630 | 55,100,965,500 |
16/08/2018 | 42,000 | -0.90 ▼ | -2.14 | 42,900 | 42,700 | 40,950 | 1,165,310 | 48,943,020,000 |
15/08/2018 | 42,900 | -1.05 ▼ | -2.45 | 43,950 | 44,000 | 41,000 | 1,702,240 | 73,026,096,000 |
14/08/2018 | 43,950 | 1.00 ▲ | 2.28 | 42,950 | 44,000 | 42,200 | 1,179,830 | 51,853,528,500 |
13/08/2018 | 42,950 | 1.45 ▲ | 3.38 | 41,500 | 43,000 | 41,350 | 821,380 | 35,278,271,000 |
10/08/2018 | 41,500 | 0.50 ▲ | 1.20 | 41,000 | 41,750 | 40,000 | 845,080 | 35,070,820,000 |
09/08/2018 | 41,000 | -0.30 ▼ | -0.73 | 41,300 | 41,400 | 40,500 | 1,073,940 | 44,031,540,000 |
08/08/2018 | 41,300 | -0.15 ▼ | -0.36 | 41,450 | 41,500 | 40,700 | 687,020 | 28,373,926,000 |
07/08/2018 | 41,450 | -0.05 ▼ | -0.12 | 41,500 | 41,650 | 40,700 | 737,660 | 30,576,007,000 |
06/08/2018 | 41,500 | -0.45 ▼ | -1.08 | 41,950 | 42,100 | 41,000 | 734,810 | 30,494,615,000 |
03/08/2018 | 41,950 | -0.05 ▼ | -0.12 | 42,000 | 42,300 | 40,700 | 663,500 | 27,833,825,000 |
02/08/2018 | 42,000 | -0.55 ▼ | -1.31 | 42,550 | 42,600 | 41,200 | 243,160 | 10,212,720,000 |
01/08/2018 | 42,550 | -0.05 ▼ | -0.12 | 42,600 | 42,800 | 41,700 | 428,280 | 18,223,314,000 |
31/07/2018 | 42,600 | 0.10 ▲ | 0.23 | 42,500 | 42,700 | 41,700 | 317,030 | 13,505,478,000 |
30/07/2018 | 42,500 | -0.10 ▼ | -0.24 | 42,500 | 42,800 | 41,700 | 414,080 | 17,598,400,000 |
29/07/2018 | 42,500 | -0.05 ▼ | -0.12 | 42,550 | 43,200 | 41,700 | 326,670 | 13,883,475,000 |
27/07/2018 | 42,500 | -0.05 ▼ | -0.12 | 42,550 | 43,200 | 41,700 | 326,670 | 13,883,475,000 |
26/07/2018 | 42,550 | -0.45 ▼ | -1.06 | 43,000 | 43,500 | 41,800 | 451,650 | 19,217,707,500 |
25/07/2018 | 43,000 | -1.55 ▼ | -3.60 | 44,550 | 44,500 | 42,000 | 343,430 | 14,767,490,000 |
24/07/2018 | 44,550 | 1.45 ▲ | 3.25 | 43,100 | 44,650 | 42,400 | 741,780 | 33,046,299,000 |
23/07/2018 | 43,100 | 2.00 ▲ | 4.64 | 41,100 | 43,200 | 41,250 | 1,020,810 | 43,996,911,000 |
22/07/2018 | 41,100 | -2.90 ▼ | -7.06 | 44,000 | 44,300 | 41,100 | 716,660 | 29,454,726,000 |
20/07/2018 | 41,100 | -2.90 ▼ | -7.06 | 44,000 | 44,300 | 41,100 | 716,660 | 29,454,726,000 |
19/07/2018 | 44,000 | -0.10 ▼ | -0.23 | 44,000 | 44,500 | 43,500 | 997,440 | 43,887,360,000 |
18/07/2018 | 44,000 | -0.90 ▼ | -2.05 | 44,900 | 44,950 | 43,800 | 498,370 | 21,928,280,000 |
17/07/2018 | 44,900 | 0.20 ▲ | 0.45 | 44,700 | 44,950 | 43,500 | 608,060 | 27,301,894,000 |
16/07/2018 | 44,700 | 0.55 ▲ | 1.23 | 44,150 | 45,500 | 43,500 | 875,450 | 39,132,615,000 |
15/07/2018 | 44,150 | 2.85 ▲ | 6.46 | 41,300 | 44,150 | 41,500 | 965,400 | 42,622,410,000 |
13/07/2018 | 44,150 | 2.85 ▲ | 6.46 | 41,300 | 44,150 | 41,500 | 965,400 | 42,622,410,000 |
12/07/2018 | 41,300 | 0.80 ▲ | 1.94 | 40,500 | 41,350 | 39,750 | 625,850 | 25,847,605,000 |
11/07/2018 | 40,500 | -1.15 ▼ | -2.84 | 41,650 | 41,600 | 40,200 | 404,850 | 16,396,425,000 |
10/07/2018 | 41,650 | 0.25 ▲ | 0.60 | 41,400 | 41,750 | 40,950 | 618,480 | 25,759,692,000 |
09/07/2018 | 41,400 | 0.40 ▲ | 0.97 | 41,000 | 41,500 | 39,800 | 519,920 | 21,524,688,000 |
08/07/2018 | 41,000 | 0.40 ▲ | 0.98 | 40,600 | 41,000 | 38,600 | 477,620 | 19,582,420,000 |
06/07/2018 | 41,000 | 0.40 ▲ | 0.98 | 40,600 | 41,000 | 38,600 | 477,620 | 19,582,420,000 |
05/07/2018 | 40,600 | 0.40 ▲ | 0.99 | 40,200 | 40,600 | 38,000 | 649,630 | 26,374,978,000 |
04/07/2018 | 40,200 | 0.10 ▲ | 0.25 | 40,100 | 40,500 | 37,900 | 510,230 | 20,511,246,000 |
03/07/2018 | 40,100 | -0.20 ▼ | -0.50 | 40,300 | 40,900 | 37,600 | 852,020 | 34,166,002,000 |
02/07/2018 | 40,300 | -2.70 ▼ | -6.70 | 43,000 | 42,000 | 40,050 | 338,460 | 13,639,938,000 |
01/07/2018 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 0 | 0 | 602,730 | 25,917,390,000 |
29/06/2018 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 43,300 | 40,200 | 602,730 | 25,917,390,000 |
28/06/2018 | 43,100 | 0.15 ▲ | 0.35 | 42,950 | 43,900 | 40,100 | 641,320 | 27,640,892,000 |
27/06/2018 | 42,950 | -3.05 ▼ | -7.10 | 46,000 | 45,800 | 42,950 | 442,770 | 19,016,971,500 |
26/06/2018 | 46,000 | -0.25 ▼ | -0.54 | 46,250 | 47,000 | 44,450 | 519,890 | 23,914,940,000 |
25/06/2018 | 46,250 | 3.00 ▲ | 6.49 | 43,250 | 46,250 | 46,000 | 973,550 | 45,026,687,500 |
22/06/2018 | 43,250 | -3.25 ▼ | -7.51 | 46,500 | 46,800 | 43,250 | 1,501,710 | 64,948,957,500 |
21/06/2018 | 46,500 | -3.40 ▼ | -7.31 | 49,900 | 51,000 | 46,500 | 514,000 | 23,901,000,000 |
20/06/2018 | 49,900 | -1.30 ▼ | -2.61 | 51,200 | 52,800 | 48,500 | 419,670 | 20,941,533,000 |
19/06/2018 | 51,200 | -3.80 ▼ | -7.42 | 55,000 | 54,000 | 51,200 | 636,140 | 32,570,368,000 |
18/06/2018 | 55,000 | -1.80 ▼ | -3.27 | 56,800 | 58,500 | 54,000 | 460,500 | 25,327,500,000 |
17/06/2018 | 56,800 | -4.20 ▼ | -7.39 | 61,000 | 60,700 | 56,800 | 2,761,410 | 156,848,088,000 |
15/06/2018 | 56,800 | -4.20 ▼ | -7.39 | 61,000 | 60,700 | 56,800 | 2,761,410 | 156,848,088,000 |
14/06/2018 | 61,000 | -1.00 ▼ | -1.64 | 62,000 | 62,000 | 59,800 | 584,540 | 35,656,940,000 |
13/06/2018 | 62,000 | -2.80 ▼ | -4.52 | 64,800 | 66,000 | 60,300 | 2,403,830 | 149,037,460,000 |
12/06/2018 | 64,800 | -0.40 ▼ | -0.62 | 65,200 | 69,700 | 60,700 | 3,009,090 | 194,989,032,000 |
11/06/2018 | 65,200 | 4.20 ▲ | 6.44 | 61,000 | 65,200 | 63,000 | 863,130 | 56,276,076,000 |
10/06/2018 | 61,000 | -0.60 ▼ | -0.98 | 61,600 | 62,000 | 60,000 | 429,730 | 26,213,530,000 |
08/06/2018 | 61,000 | -0.60 ▼ | -0.98 | 61,600 | 62,000 | 60,000 | 429,730 | 26,213,530,000 |
07/06/2018 | 61,600 | -0.30 ▼ | -0.49 | 61,900 | 62,500 | 60,500 | 550,440 | 33,907,104,000 |
06/06/2018 | 61,900 | -0.80 ▼ | -1.29 | 62,700 | 63,500 | 61,000 | 535,860 | 33,169,734,000 |
05/06/2018 | 62,700 | 0.70 ▲ | 1.12 | 62,000 | 63,000 | 61,000 | 369,680 | 23,178,936,000 |
04/06/2018 | 62,000 | 1.00 ▲ | 1.61 | 61,000 | 62,500 | 60,500 | 420,230 | 26,054,260,000 |
03/06/2018 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 62,900 | 60,000 | 490,840 | 29,941,240,000 |
01/06/2018 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 62,900 | 60,000 | 490,840 | 29,941,240,000 |
31/05/2018 | 60,700 | 3.90 ▲ | 6.43 | 56,800 | 60,700 | 56,600 | 671,670 | 40,770,369,000 |
30/05/2018 | 56,800 | 3.60 ▲ | 6.34 | 53,200 | 56,800 | 52,000 | 321,520 | 18,262,336,000 |
29/05/2018 | 53,200 | -3.80 ▼ | -7.14 | 57,000 | 57,000 | 53,100 | 634,990 | 33,781,468,000 |
28/05/2018 | 57,000 | -4.20 ▼ | -7.37 | 61,200 | 61,200 | 57,000 | 624,110 | 35,574,270,000 |
27/05/2018 | 61,200 | -3.90 ▼ | -6.37 | 65,100 | 65,100 | 61,000 | 1,102,930 | 67,499,316,000 |
25/05/2018 | 61,200 | -3.90 ▼ | -6.37 | 65,100 | 65,100 | 61,000 | 1,102,930 | 67,499,316,000 |
24/05/2018 | 65,100 | -4.90 ▼ | -7.53 | 70,000 | 70,400 | 65,100 | 995,710 | 64,820,721,000 |
23/05/2018 | 70,000 | -1.90 ▼ | -2.71 | 71,900 | 72,000 | 66,900 | 868,380 | 60,786,600,000 |
22/05/2018 | 71,900 | -3.10 ▼ | -4.31 | 75,000 | 75,400 | 69,900 | 810,000 | 58,239,000,000 |
21/05/2018 | 75,000 | -1.30 ▼ | -1.73 | 76,300 | 77,000 | 71,500 | 566,860 | 42,514,500,000 |
20/05/2018 | 76,300 | 0.30 ▲ | 0.39 | 76,000 | 78,000 | 73,800 | 624,960 | 47,684,448,000 |
18/05/2018 | 76,300 | 0.30 ▲ | 0.39 | 76,000 | 78,000 | 73,800 | 624,960 | 47,684,448,000 |
17/05/2018 | 76,000 | -4.00 ▼ | -5.26 | 80,000 | 81,900 | 75,000 | 427,600 | 32,497,600,000 |
16/05/2018 | 80,000 | -2.40 ▼ | -3.00 | 82,400 | 82,500 | 80,000 | 385,600 | 30,848,000,000 |
15/05/2018 | 82,400 | 0.90 ▲ | 1.09 | 81,500 | 83,000 | 81,800 | 621,380 | 51,201,712,000 |
14/05/2018 | 81,500 | 1.00 ▲ | 1.23 | 80,500 | 81,900 | 80,800 | 606,260 | 49,410,190,000 |
13/05/2018 | 80,500 | -1.40 ▼ | -1.74 | 81,900 | 81,800 | 76,800 | 377,010 | 30,349,305,000 |
11/05/2018 | 80,500 | -1.40 ▼ | -1.74 | 81,900 | 81,800 | 76,800 | 377,010 | 30,349,305,000 |
10/05/2018 | 81,900 | -3.10 ▼ | -3.79 | 85,000 | 86,500 | 79,100 | 879,160 | 72,003,204,000 |
09/05/2018 | 85,000 | 1.20 ▲ | 1.41 | 83,800 | 87,800 | 83,000 | 807,810 | 68,663,850,000 |
08/05/2018 | 83,800 | 5.40 ▲ | 6.44 | 78,400 | 83,800 | 76,000 | 1,108,800 | 92,917,440,000 |
07/05/2018 | 78,400 | 5.10 ▲ | 6.51 | 73,300 | 78,400 | 78,300 | 349,370 | 27,390,608,000 |
05/05/2018 | 73,300 | -9.00 ▼ | -12.28 | 82,300 | 73,300 | 73,300 | 196,010 | 14,367,533,000 |
04/05/2018 | 73,300 | -9.00 ▼ | -12.28 | 82,300 | 73,300 | 73,300 | 196,010 | 14,367,533,000 |
03/05/2018 | 82,300 | 0.90 ▲ | 1.09 | 81,400 | 83,300 | 81,900 | 666,500 | 54,852,950,000 |
02/05/2018 | 81,400 | -4.60 ▼ | -5.65 | 86,000 | 87,000 | 81,400 | 568,690 | 46,291,366,000 |
30/04/2018 | 86,000 | 5.60 ▲ | 6.51 | 80,400 | 86,000 | 80,700 | 857,740 | 73,765,640,000 |
27/04/2018 | 86,000 | 5.60 ▲ | 6.51 | 80,400 | 86,000 | 80,700 | 857,740 | 73,765,640,000 |
26/04/2018 | 80,400 | 0.30 ▲ | 0.37 | 80,100 | 82,500 | 80,400 | 722,880 | 58,119,552,000 |
25/04/2018 | 80,100 | -3.30 ▼ | -4.12 | 83,400 | 85,000 | 78,000 | 640,010 | 51,264,801,000 |
24/04/2018 | 80,100 | -3.30 ▼ | -4.12 | 83,400 | 85,000 | 78,000 | 640,010 | 51,264,801,000 |
23/04/2018 | 83,400 | -5.90 ▼ | -7.07 | 89,300 | 88,900 | 83,400 | 1,017,950 | 84,897,030,000 |
20/04/2018 | 89,300 | 1.70 ▲ | 1.90 | 87,600 | 89,500 | 82,100 | 971,280 | 86,735,304,000 |
19/04/2018 | 87,600 | -6.20 ▼ | -7.08 | 93,800 | 97,000 | 87,600 | 1,399,230 | 122,572,548,000 |
18/04/2018 | 93,800 | -6.70 ▼ | -7.14 | 100,500 | 102,000 | 93,800 | 1,367,980 | 128,316,524,000 |
13/04/2018 | 107,000 | 7.00 ▲ | 6.54 | 100,000 | 107,000 | 100,900 | 1,363,620 | 145,907,340,000 |
12/04/2018 | 100,000 | -7.20 ▼ | -7.20 | 107,200 | 104,900 | 99,700 | 1,257,760 | 125,776,000,000 |
11/04/2018 | 107,200 | -8.00 ▼ | -7.46 | 115,200 | 112,000 | 107,200 | 2,036,090 | 218,268,848,000 |
10/04/2018 | 115,200 | -7.60 ▼ | -6.60 | 122,800 | 124,400 | 114,300 | 1,573,360 | 181,251,072,000 |
09/04/2018 | 122,800 | -9.20 ▼ | -7.49 | 132,000 | 133,500 | 122,800 | 1,673,050 | 205,450,540,000 |
06/04/2018 | 132,000 | 6.00 ▲ | 4.55 | 126,000 | 132,000 | 126,300 | 1,128,430 | 148,952,760,000 |
05/04/2018 | 126,000 | -9.00 ▼ | -7.14 | 135,000 | 136,000 | 125,600 | 1,837,360 | 231,507,360,000 |
04/04/2018 | 135,000 | 0.40 ▲ | 0.30 | 134,600 | 138,000 | 134,500 | 824,420 | 111,296,700,000 |
03/04/2018 | 134,600 | -9.80 ▼ | -7.28 | 144,400 | 144,800 | 134,300 | 1,383,440 | 186,211,024,000 |
02/04/2018 | 144,400 | 9.40 ▲ | 6.51 | 135,000 | 144,400 | 125,600 | 2,003,890 | 289,361,716,000 |
01/04/2018 | 135,000 | 0.30 ▲ | 0.22 | 134,700 | 137,000 | 130,100 | 1,041,450 | 140,595,750,000 |
30/03/2018 | 135,000 | 0.30 ▲ | 0.22 | 134,700 | 137,000 | 130,100 | 1,041,450 | 140,595,750,000 |
29/03/2018 | 134,700 | -9.60 ▼ | -7.13 | 144,300 | 144,900 | 134,200 | 1,261,850 | 169,971,195,000 |
28/03/2018 | 144,300 | 0.30 ▲ | 0.21 | 144,000 | 146,000 | 136,000 | 1,065,280 | 153,719,904,000 |
27/03/2018 | 144,000 | 2.00 ▲ | 1.39 | 142,000 | 145,000 | 142,300 | 912,040 | 131,333,760,000 |
26/03/2018 | 142,000 | 6.90 ▲ | 4.86 | 135,100 | 142,000 | 127,000 | 1,111,460 | 157,827,320,000 |
23/03/2018 | 135,100 | -10.10 ▼ | -7.48 | 145,200 | 145,200 | 135,100 | 1,355,400 | 183,114,540,000 |
22/03/2018 | 145,200 | -10.60 ▼ | -7.30 | 155,800 | 155,000 | 144,900 | 1,266,230 | 183,856,596,000 |
21/03/2018 | 155,800 | 10.10 ▲ | 6.48 | 145,700 | 155,800 | 135,600 | 1,694,630 | 264,023,354,000 |
20/03/2018 | 145,700 | 9.50 ▲ | 6.52 | 136,200 | 145,700 | 145,600 | 526,180 | 76,664,426,000 |
19/03/2018 | 136,200 | 8.90 ▲ | 6.53 | 127,300 | 136,200 | 136,200 | 502,840 | 68,486,808,000 |
16/03/2018 | 127,300 | -9.50 ▼ | -7.46 | 136,800 | 137,800 | 127,300 | 1,615,100 | 205,602,230,000 |
15/03/2018 | 136,800 | -1.20 ▼ | -0.88 | 138,000 | 138,300 | 136,500 | 1,059,830 | 144,984,744,000 |
14/03/2018 | 138,000 | -0.60 ▼ | -0.43 | 138,600 | 139,000 | 133,000 | 1,096,980 | 151,383,240,000 |
13/03/2018 | 138,600 | -0.10 ▼ | -0.07 | 138,600 | 139,000 | 135,500 | 1,043,120 | 144,576,432,000 |
12/03/2018 | 138,600 | 0.70 ▲ | 0.51 | 137,900 | 140,000 | 136,000 | 963,740 | 133,574,364,000 |
09/03/2018 | 138,700 | 0.80 ▲ | 0.58 | 137,900 | 140,000 | 136,000 | 1,027,590 | 142,526,733,000 |
08/03/2018 | 137,900 | -1.10 ▼ | -0.80 | 139,000 | 140,000 | 134,000 | 787,690 | 108,622,451,000 |
07/03/2018 | 139,000 | 4.00 ▲ | 2.88 | 135,000 | 143,500 | 134,800 | 823,240 | 114,430,360,000 |
06/03/2018 | 135,000 | -4.00 ▼ | -2.96 | 139,000 | 139,900 | 130,000 | 814,300 | 109,930,500,000 |
05/03/2018 | 139,000 | -1.20 ▼ | -0.86 | 140,200 | 142,000 | 135,600 | 863,930 | 120,086,270,000 |
02/03/2018 | 140,200 | 0.40 ▲ | 0.29 | 139,800 | 141,900 | 139,700 | 925,640 | 129,774,728,000 |
01/03/2018 | 139,800 | 2.60 ▲ | 1.86 | 137,200 | 141,900 | 137,400 | 1,277,230 | 178,556,754,000 |
28/02/2018 | 137,200 | -7.20 ▼ | -5.25 | 144,400 | 145,900 | 137,200 | 1,156,050 | 158,610,060,000 |
27/02/2018 | 144,400 | 0.10 ▲ | 0.07 | 144,300 | 146,500 | 137,000 | 895,400 | 129,295,760,000 |
26/02/2018 | 144,300 | 2.00 ▲ | 1.39 | 142,300 | 145,700 | 143,500 | 929,370 | 134,108,091,000 |
23/02/2018 | 142,300 | 0.40 ▲ | 0.28 | 141,900 | 145,000 | 135,000 | 1,019,990 | 145,144,577,000 |
22/02/2018 | 141,900 | 1.90 ▲ | 1.34 | 140,000 | 144,900 | 140,000 | 1,031,220 | 146,330,118,000 |
21/02/2018 | 140,000 | -9.20 ▼ | -6.57 | 149,200 | 151,900 | 140,000 | 872,880 | 122,203,200,000 |
14/02/2018 | 149,200 | -0.80 ▼ | -0.54 | 150,000 | 152,100 | 143,300 | 677,990 | 101,156,108,000 |
13/02/2018 | 149,200 | -0.80 ▼ | -0.54 | 150,000 | 152,100 | 143,300 | 677,990 | 101,156,108,000 |
12/02/2018 | 150,000 | 6.50 ▲ | 4.33 | 143,500 | 150,000 | 143,800 | 1,416,570 | 212,485,500,000 |
09/02/2018 | 143,500 | -10.00 ▼ | -6.97 | 153,500 | 153,000 | 143,200 | 1,001,880 | 143,769,780,000 |
08/02/2018 | 153,500 | -8.60 ▼ | -5.60 | 162,100 | 162,100 | 151,300 | 885,130 | 135,867,455,000 |
07/02/2018 | 162,100 | -0.80 ▼ | -0.49 | 162,900 | 162,100 | 145,000 | 1,066,010 | 172,800,221,000 |
06/02/2018 | 151,500 | -11.40 ▼ | -7.52 | 162,900 | 162,000 | 151,500 | 727,110 | 110,157,165,000 |
05/02/2018 | 162,900 | 0.90 ▲ | 0.55 | 162,000 | 163,000 | 161,000 | 1,440,440 | 234,647,676,000 |
02/02/2018 | 162,000 | -2.60 ▼ | -1.60 | 164,600 | 164,600 | 160,100 | 1,000,300 | 162,048,600,000 |
01/02/2018 | 164,600 | -9.80 ▼ | -5.95 | 174,400 | 168,000 | 162,700 | 1,232,480 | 202,866,208,000 |
31/01/2018 | 174,400 | 11.40 ▲ | 6.54 | 163,000 | 174,400 | 163,100 | 1,183,140 | 206,339,616,000 |
30/01/2018 | 163,000 | -2.50 ▼ | -1.53 | 165,500 | 165,000 | 161,100 | 889,760 | 145,030,880,000 |
29/01/2018 | 165,500 | 1.50 ▲ | 0.91 | 164,000 | 166,000 | 163,500 | 1,094,810 | 181,191,055,000 |
26/01/2018 | 164,000 | 1.00 ▲ | 0.61 | 163,000 | 170,000 | 162,100 | 1,241,340 | 203,579,760,000 |
25/01/2018 | 163,000 | -4.80 ▼ | -2.94 | 169,000 | 163,100 | 160,100 | 1,269,630 | 206,949,690,000 |
24/01/2018 | 186,300 | 18.50 ▲ | 9.93 | 167,800 | 169,100 | 166,800 | 1,183,440 | 220,474,872,000 |
22/01/2018 | 168,500 | 1.20 ▲ | 0.71 | 167,800 | 169,100 | 166,800 | 1,166,160 | 196,497,960,000 |
19/01/2018 | 167,800 | 1.50 ▲ | 0.89 | 166,300 | 167,900 | 166,600 | 3,987,020 | 669,021,956,000 |
18/01/2018 | 166,300 | 1.50 ▲ | 0.90 | 164,800 | 166,400 | 165,100 | 1,426,430 | 237,215,309,000 |
17/01/2018 | 164,800 | 2.30 ▲ | 1.40 | 162,500 | 165,000 | 162,800 | 1,613,900 | 265,970,720,000 |
16/01/2018 | 162,500 | -3.30 ▼ | -2.03 | 165,800 | 164,900 | 160,000 | 1,388,090 | 225,564,625,000 |
15/01/2018 | 165,800 | 0.10 ▲ | 0.06 | 165,800 | 166,000 | 163,900 | 1,196,450 | 198,371,410,000 |
12/01/2018 | 165,800 | 1.50 ▲ | 0.90 | 164,300 | 165,800 | 164,600 | 1,233,200 | 204,464,560,000 |
11/01/2018 | 164,300 | 1.80 ▲ | 1.10 | 162,500 | 164,400 | 162,800 | 1,203,100 | 197,669,330,000 |
10/01/2018 | 162,500 | -6.30 ▼ | -3.88 | 168,800 | 170,100 | 161,000 | 1,707,050 | 277,395,625,000 |
09/01/2018 | 168,800 | 1.60 ▲ | 0.95 | 167,200 | 168,900 | 167,500 | 1,082,790 | 182,774,952,000 |
08/01/2018 | 167,200 | 1.50 ▲ | 0.90 | 165,700 | 167,500 | 161,000 | 1,027,000 | 171,714,400,000 |
05/01/2018 | 165,700 | 1.70 ▲ | 1.03 | 164,000 | 166,000 | 164,400 | 1,418,070 | 234,974,199,000 |
04/01/2018 | 164,000 | 2.00 ▲ | 1.22 | 162,000 | 165,000 | 162,300 | 1,113,190 | 182,563,160,000 |
03/01/2018 | 162,000 | -7.50 ▼ | -4.63 | 169,500 | 169,000 | 160,000 | 1,282,380 | 207,745,560,000 |
02/01/2018 | 169,500 | -12.20 ▼ | -7.20 | 181,700 | 178,000 | 169,000 | 3,270,050 | 554,273,475,000 |
01/01/2018 | 181,700 | 11.70 ▲ | 6.44 | 170,000 | 181,700 | 170,300 | 2,090,700 | 379,880,190,000 |
29/12/2017 | 181,700 | 11.70 ▲ | 6.44 | 170,000 | 181,700 | 170,300 | 2,090,700 | 379,880,190,000 |
28/12/2017 | 170,000 | 2.70 ▲ | 1.59 | 167,300 | 170,300 | 167,400 | 1,591,090 | 270,485,300,000 |
27/12/2017 | 167,300 | 1.80 ▲ | 1.08 | 165,500 | 167,900 | 165,500 | 1,592,080 | 266,354,984,000 |
26/12/2017 | 165,500 | 2.00 ▲ | 1.21 | 163,500 | 165,600 | 163,500 | 1,813,750 | 300,175,625,000 |
25/12/2017 | 163,500 | 1.50 ▲ | 0.92 | 162,000 | 163,600 | 162,000 | 1,452,740 | 237,522,990,000 |
24/12/2017 | 162,000 | 1.70 ▲ | 1.05 | 160,300 | 162,300 | 160,400 | 1,448,030 | 234,580,860,000 |
22/12/2017 | 162,000 | 1.70 ▲ | 1.05 | 160,300 | 162,300 | 160,400 | 1,448,030 | 234,580,860,000 |
21/12/2017 | 160,300 | -7.20 ▼ | -4.49 | 167,500 | 170,300 | 160,100 | 3,317,280 | 531,759,984,000 |
20/12/2017 | 167,500 | 10.90 ▲ | 6.51 | 156,600 | 167,500 | 156,600 | 1,732,620 | 290,213,850,000 |
19/12/2017 | 146,400 | 9.50 ▲ | 6.49 | 136,900 | 146,400 | 145,000 | 969,960 | 142,002,144,000 |
18/12/2017 | 146,400 | 9.50 ▲ | 6.49 | 136,900 | 146,400 | 145,000 | 652,010 | 95,454,264,000 |
17/12/2017 | 136,900 | -10.20 ▼ | -7.45 | 147,100 | 148,600 | 136,900 | 3,903,110 | 534,335,759,000 |
15/12/2017 | 147,100 | 0.90 ▲ | 0.61 | 146,200 | 153,000 | 146,200 | 1,405,940 | 206,813,774,000 |
14/12/2017 | 146,200 | 1.00 ▲ | 0.68 | 145,200 | 146,300 | 145,200 | 1,319,630 | 192,929,906,000 |
13/12/2017 | 145,200 | 1.00 ▲ | 0.69 | 144,200 | 146,500 | 144,300 | 1,042,060 | 151,307,112,000 |
12/12/2017 | 144,200 | -9.30 ▼ | -6.45 | 153,500 | 147,900 | 142,900 | 1,498,330 | 216,059,186,000 |
11/12/2017 | 144,900 | -8.60 ▼ | -5.94 | 153,500 | 147,900 | 142,900 | 241,450 | 34,986,105,000 |
10/12/2017 | 153,500 | 1.30 ▲ | 0.85 | 152,200 | 153,600 | 152,300 | 983,580 | 150,979,530,000 |
08/12/2017 | 152,200 | 1.30 ▲ | 0.85 | 150,900 | 152,500 | 151,000 | 921,060 | 140,185,332,000 |
07/12/2017 | 152,200 | 1.40 ▲ | 0.92 | 150,900 | 152,500 | 151,000 | 910,380 | 138,559,836,000 |
05/12/2017 | 157,500 | -10.50 ▼ | -6.25 | 168,000 | 168,900 | 156,300 | 1,338,940 | 210,883,050,000 |
04/12/2017 | 168,000 | -10.90 ▼ | -6.09 | 166,800 | 170,000 | 166,700 | 1,973,500 | 331,548,000,000 |
01/12/2017 | 178,900 | 1.20 ▲ | 0.68 | 177,900 | 180,600 | 177,700 | 1,145,730 | 204,971,097,000 |
30/11/2017 | 177,700 | 1.50 ▲ | 0.85 | 176,200 | 178,100 | 176,200 | 946,550 | 168,201,935,000 |
29/11/2017 | 176,200 | -12.90 ▼ | -6.82 | 176,300 | 180,000 | 176,100 | 1,690,110 | 297,797,382,000 |
28/11/2017 | 189,100 | 1.40 ▲ | 0.75 | 188,000 | 190,000 | 187,700 | 1,095,280 | 207,117,448,000 |
27/11/2017 | 187,700 | 1.40 ▲ | 0.75 | 186,300 | 187,800 | 186,300 | 914,280 | 171,610,356,000 |
24/11/2017 | 186,300 | 1.00 ▲ | 0.54 | 185,300 | 186,900 | 185,300 | 1,183,440 | 220,474,872,000 |
23/11/2017 | 185,300 | 1.20 ▲ | 0.65 | 185,000 | 187,000 | 184,100 | 773,470 | 143,323,991,000 |
22/11/2017 | 184,100 | 1.40 ▲ | 0.77 | 182,800 | 188,000 | 182,600 | 869,560 | 160,085,996,000 |
21/11/2017 | 182,700 | 1.30 ▲ | 0.72 | 181,400 | 182,900 | 181,400 | 909,250 | 166,119,975,000 |
20/11/2017 | 181,400 | -0.60 ▼ | -0.33 | 181,500 | 182,000 | 179,700 | 1,024,990 | 185,933,186,000 |
17/11/2017 | 182,000 | 1.60 ▲ | 0.89 | 180,500 | 182,100 | 180,300 | 1,029,570 | 187,381,740,000 |
16/11/2017 | 180,400 | 1.40 ▲ | 0.78 | 180,800 | 181,500 | 178,000 | 755,730 | 136,333,692,000 |
15/11/2017 | 179,000 | 1.40 ▲ | 0.79 | 178,000 | 179,900 | 177,600 | 672,980 | 120,463,420,000 |
14/11/2017 | 177,600 | 1.50 ▲ | 0.85 | 176,100 | 179,500 | 176,100 | 1,306,850 | 232,096,560,000 |
13/11/2017 | 176,100 | 1.50 ▲ | 0.86 | 175,000 | 179,500 | 174,000 | 984,380 | 173,349,318,000 |
10/11/2017 | 174,600 | 0.40 ▲ | 0.23 | 164,000 | 179,000 | 162,500 | 1,081,700 | 188,864,820,000 |
09/11/2017 | 174,200 | -12.70 ▼ | -6.80 | 186,900 | 187,000 | 173,900 | 1,205,870 | 210,062,554,000 |
08/11/2017 | 186,900 | -13.70 ▼ | -6.83 | 205,500 | 207,100 | 186,600 | 1,053,550 | 196,908,495,000 |
07/11/2017 | 200,600 | 0.30 ▲ | 0.15 | 208,000 | 213,900 | 190,000 | 867,430 | 174,006,458,000 |
06/11/2017 | 200,300 | -13.80 ▼ | -6.45 | 217,000 | 218,000 | 200,300 | 1,003,840 | 201,069,152,000 |
03/11/2017 | 214,100 | 13.80 ▲ | 6.89 | 206,000 | 214,300 | 200,600 | 1,325,840 | 283,862,344,000 |
02/11/2017 | 200,300 | -13.70 ▼ | -6.40 | 213,800 | 225,000 | 200,300 | 776,380 | 155,508,914,000 |
01/11/2017 | 214,000 | 14.00 ▲ | 7.00 | 200,000 | 214,000 | 200,000 | 1,465,940 | 313,711,160,000 |
31/10/2017 | 200,000 | -9.70 ▼ | -4.63 | 206,000 | 220,000 | 195,100 | 1,063,370 | 212,674,000,000 |
30/10/2017 | 209,700 | 13.70 ▲ | 6.99 | 196,000 | 209,700 | 188,000 | 675,620 | 141,677,514,000 |
27/10/2017 | 196,000 | 12.60 ▲ | 6.87 | 190,000 | 196,200 | 186,000 | 1,188,240 | 232,895,040,000 |
26/10/2017 | 183,400 | 11.40 ▲ | 6.63 | 163,000 | 184,000 | 163,000 | 1,493,370 | 273,884,058,000 |
25/10/2017 | 172,000 | 10.70 ▲ | 6.63 | 163,000 | 172,300 | 153,000 | 1,543,240 | 265,437,280,000 |
24/10/2017 | 161,300 | 10.50 ▲ | 6.96 | 142,100 | 161,300 | 142,100 | 1,587,540 | 256,070,202,000 |
23/10/2017 | 150,800 | 9.50 ▲ | 6.72 | 141,400 | 151,000 | 132,000 | 2,598,650 | 391,876,420,000 |
20/10/2017 | 141,300 | 9.20 ▲ | 6.96 | 132,100 | 141,300 | 123,200 | 4,290,470 | 606,243,411,000 |
19/10/2017 | 132,100 | 8.60 ▲ | 6.96 | 123,500 | 132,100 | 123,400 | 4,807,320 | 635,046,972,000 |
18/10/2017 | 123,500 | 8.00 ▲ | 6.93 | 115,600 | 123,500 | 115,600 | 2,163,520 | 267,194,720,000 |
17/10/2017 | 115,500 | 0.60 ▲ | 0.52 | 115,100 | 115,600 | 115,000 | 1,646,130 | 190,128,015,000 |
16/10/2017 | 114,900 | 0.70 ▲ | 0.61 | 114,300 | 115,000 | 114,300 | 1,548,650 | 177,939,885,000 |
13/10/2017 | 114,200 | 0.80 ▲ | 0.71 | 113,600 | 114,300 | 113,500 | 1,830,190 | 209,007,698,000 |
12/10/2017 | 113,400 | 0.60 ▲ | 0.53 | 112,900 | 113,500 | 112,900 | 1,749,530 | 198,396,702,000 |
11/10/2017 | 112,800 | 0.70 ▲ | 0.62 | 112,200 | 112,900 | 112,200 | 1,526,540 | 172,193,712,000 |
10/10/2017 | 112,100 | 0.70 ▲ | 0.63 | 111,700 | 112,200 | 111,500 | 1,448,460 | 162,372,366,000 |
09/10/2017 | 111,400 | 0.70 ▲ | 0.63 | 110,800 | 111,500 | 110,800 | 1,544,960 | 172,108,544,000 |
06/10/2017 | 110,700 | 0.70 ▲ | 0.64 | 110,200 | 110,800 | 110,100 | 1,580,860 | 175,001,202,000 |
05/10/2017 | 110,000 | 0.80 ▲ | 0.73 | 109,600 | 110,100 | 109,300 | 1,337,890 | 147,167,900,000 |
04/10/2017 | 109,200 | 0.70 ▲ | 0.65 | 108,500 | 109,300 | 108,500 | 1,469,530 | 160,472,676,000 |
03/10/2017 | 108,500 | 0.70 ▲ | 0.65 | 107,900 | 108,600 | 107,900 | 1,779,090 | 193,031,265,000 |
02/10/2017 | 107,800 | 0.70 ▲ | 0.65 | 107,200 | 107,900 | 107,200 | 1,610,380 | 173,598,964,000 |
29/09/2017 | 107,100 | 0.70 ▲ | 0.66 | 107,000 | 107,200 | 106,500 | 1,551,950 | 166,213,845,000 |
28/09/2017 | 106,400 | 0.70 ▲ | 0.66 | 105,800 | 106,500 | 105,800 | 1,851,930 | 197,045,352,000 |
27/09/2017 | 105,700 | -7.20 ▼ | -6.38 | 105,100 | 106,000 | 105,000 | 3,415,970 | 361,068,029,000 |
26/09/2017 | 112,900 | -7.40 ▼ | -6.15 | 120,900 | 120,900 | 111,900 | 3,463,810 | 391,064,149,000 |
25/09/2017 | 120,300 | -8.40 ▼ | -6.53 | 121,000 | 122,000 | 119,700 | 3,225,110 | 387,980,733,000 |
22/09/2017 | 128,700 | 8.40 ▲ | 6.98 | 120,400 | 128,700 | 120,400 | 2,790,300 | 359,111,610,000 |
21/09/2017 | 120,300 | 0.70 ▲ | 0.59 | 119,700 | 120,400 | 119,700 | 2,604,930 | 313,373,079,000 |
20/09/2017 | 119,600 | 0.70 ▲ | 0.59 | 119,100 | 119,700 | 119,000 | 2,992,110 | 357,856,356,000 |
19/09/2017 | 118,900 | 1.10 ▲ | 0.93 | 118,000 | 119,000 | 117,900 | 3,415,820 | 406,140,998,000 |
18/09/2017 | 117,800 | 0.80 ▲ | 0.68 | 117,100 | 117,900 | 117,100 | 2,283,900 | 269,043,420,000 |
15/09/2017 | 117,000 | 0.90 ▲ | 0.78 | 116,200 | 117,100 | 116,200 | 2,891,750 | 338,334,750,000 |
14/09/2017 | 116,100 | 1.10 ▲ | 0.96 | 115,200 | 116,200 | 115,100 | 4,099,560 | 475,958,916,000 |
13/09/2017 | 115,000 | 1.00 ▲ | 0.88 | 114,100 | 115,100 | 114,100 | 4,035,270 | 464,056,050,000 |
12/09/2017 | 114,000 | -6.50 ▼ | -5.39 | 120,600 | 120,800 | 112,400 | 5,409,030 | 616,629,420,000 |
11/09/2017 | 120,500 | 1.20 ▲ | 1.01 | 119,600 | 120,600 | 119,400 | 4,027,810 | 485,351,105,000 |
08/09/2017 | 119,300 | 1.00 ▲ | 0.85 | 119,100 | 119,400 | 118,400 | 3,018,400 | 360,095,120,000 |
07/09/2017 | 118,300 | 1.50 ▲ | 1.28 | 117,100 | 118,400 | 116,900 | 4,118,250 | 487,188,975,000 |
06/09/2017 | 116,800 | 2.00 ▲ | 1.74 | 115,000 | 116,900 | 114,900 | 5,061,330 | 591,163,344,000 |
05/09/2017 | 114,800 | 1.80 ▲ | 1.59 | 113,300 | 114,900 | 113,100 | 3,534,560 | 405,767,488,000 |
01/09/2017 | 113,000 | 2.00 ▲ | 1.80 | 112,000 | 113,100 | 111,100 | 3,651,680 | 412,639,840,000 |
31/08/2017 | 111,000 | 2.00 ▲ | 1.83 | 109,400 | 111,100 | 109,100 | 4,976,650 | 552,408,150,000 |
30/08/2017 | 109,000 | 3.00 ▲ | 2.83 | 106,200 | 109,000 | 106,100 | 2,679,840 | 292,102,560,000 |
29/08/2017 | 106,000 | 1.20 ▲ | 1.15 | 106,000 | 106,100 | 104,900 | 3,166,570 | 335,656,420,000 |
28/08/2017 | 104,800 | 6.80 ▲ | 6.94 | 98,700 | 104,800 | 98,100 | 4,773,500 | 500,262,800,000 |
25/08/2017 | 98,000 | 1.50 ▲ | 1.55 | 97,000 | 98,100 | 96,600 | 2,793,180 | 273,731,640,000 |
24/08/2017 | 96,500 | 1.20 ▲ | 1.26 | 95,400 | 96,600 | 95,400 | 2,364,320 | 228,156,880,000 |
23/08/2017 | 95,300 | 0.70 ▲ | 0.74 | 94,700 | 95,300 | 94,700 | 2,332,030 | 222,242,459,000 |
22/08/2017 | 94,600 | 0.60 ▲ | 0.64 | 94,100 | 94,600 | 94,100 | 2,494,260 | 235,956,996,000 |
21/08/2017 | 94,000 | 0.50 ▲ | 0.53 | 93,700 | 94,100 | 93,600 | 3,450,380 | 324,335,720,000 |
18/08/2017 | 93,500 | 0.50 ▲ | 0.54 | 93,100 | 93,500 | 93,100 | 2,382,220 | 222,737,570,000 |
17/08/2017 | 93,000 | 0.50 ▲ | 0.54 | 92,600 | 93,100 | 92,600 | 2,196,940 | 204,315,420,000 |
16/08/2017 | 92,500 | 0.50 ▲ | 0.54 | 92,100 | 92,600 | 92,100 | 2,369,550 | 219,183,375,000 |
15/08/2017 | 92,000 | 0.50 ▲ | 0.55 | 91,700 | 92,100 | 91,600 | 2,022,680 | 186,086,560,000 |
14/08/2017 | 91,500 | 0.50 ▲ | 0.55 | 91,100 | 91,600 | 91,100 | 2,151,170 | 196,832,055,000 |
11/08/2017 | 91,000 | 0.50 ▲ | 0.55 | 90,700 | 91,100 | 90,600 | 2,856,030 | 259,898,730,000 |
10/08/2017 | 90,500 | -4.50 ▼ | -4.74 | 90,000 | 91,000 | 90,000 | 3,491,010 | 315,936,405,000 |
09/08/2017 | 95,000 | 0.50 ▲ | 0.53 | 94,700 | 95,100 | 94,600 | 3,626,210 | 344,489,950,000 |
08/08/2017 | 94,500 | 0.50 ▲ | 0.53 | 94,500 | 94,600 | 94,100 | 2,269,970 | 214,512,165,000 |
07/08/2017 | 94,000 | 0.50 ▲ | 0.53 | 93,600 | 94,100 | 93,600 | 2,270,410 | 213,418,540,000 |
04/08/2017 | 93,500 | 0.50 ▲ | 0.54 | 93,100 | 93,600 | 93,100 | 2,658,490 | 248,568,815,000 |
03/08/2017 | 93,000 | 0.50 ▲ | 0.54 | 92,700 | 93,200 | 92,600 | 2,437,760 | 226,711,680,000 |
02/08/2017 | 92,500 | 0.50 ▲ | 0.54 | 92,300 | 92,600 | 92,100 | 2,645,090 | 244,670,825,000 |
01/08/2017 | 92,000 | 0.50 ▲ | 0.55 | 91,600 | 92,100 | 91,600 | 2,116,560 | 194,723,520,000 |
31/07/2017 | 91,500 | 0.50 ▲ | 0.55 | 91,100 | 91,600 | 91,100 | 2,310,510 | 211,411,665,000 |
28/07/2017 | 91,000 | 0.50 ▲ | 0.55 | 90,900 | 91,100 | 90,600 | 2,505,620 | 228,011,420,000 |
27/07/2017 | 90,500 | 0.50 ▲ | 0.56 | 90,100 | 90,600 | 90,100 | 2,863,690 | 259,163,945,000 |
26/07/2017 | 90,000 | 0.50 ▲ | 0.56 | 89,900 | 90,100 | 89,600 | 2,601,560 | 234,140,400,000 |
25/07/2017 | 89,500 | 0.50 ▲ | 0.56 | 89,100 | 89,600 | 89,100 | 2,402,410 | 215,015,695,000 |
24/07/2017 | 89,000 | 0.50 ▲ | 0.56 | 88,600 | 89,100 | 88,600 | 2,840,890 | 252,839,210,000 |
21/07/2017 | 88,500 | 0.50 ▲ | 0.57 | 88,100 | 88,600 | 88,100 | 2,390,070 | 211,521,195,000 |
20/07/2017 | 88,000 | 0.50 ▲ | 0.57 | 87,600 | 88,100 | 87,600 | 2,310,580 | 203,331,040,000 |
19/07/2017 | 87,500 | 0.50 ▲ | 0.57 | 87,700 | 87,700 | 87,100 | 2,294,720 | 200,788,000,000 |
18/07/2017 | 87,000 | 0.80 ▲ | 0.93 | 86,500 | 87,100 | 86,500 | 2,310,920 | 201,050,040,000 |
17/07/2017 | 86,200 | 0.70 ▲ | 0.82 | 85,800 | 86,300 | 85,800 | 2,851,140 | 245,768,268,000 |
14/07/2017 | 85,500 | 0.50 ▲ | 0.59 | 85,200 | 85,600 | 85,100 | 2,134,600 | 182,508,300,000 |
13/07/2017 | 85,000 | 0.50 ▲ | 0.59 | 84,600 | 85,100 | 84,600 | 2,002,460 | 170,209,100,000 |
12/07/2017 | 84,500 | 0.50 ▲ | 0.60 | 84,300 | 84,600 | 84,100 | 2,216,020 | 187,253,690,000 |
11/07/2017 | 84,000 | 0.50 ▲ | 0.60 | 83,600 | 84,100 | 83,600 | 2,124,580 | 178,464,720,000 |
10/07/2017 | 83,500 | 0.50 ▲ | 0.60 | 83,100 | 83,600 | 83,100 | 2,924,590 | 244,203,265,000 |
07/07/2017 | 83,000 | 0.50 ▲ | 0.61 | 83,000 | 83,100 | 82,600 | 2,644,130 | 219,462,790,000 |
06/07/2017 | 82,500 | 0.50 ▲ | 0.61 | 82,300 | 82,600 | 82,100 | 2,002,760 | 165,227,700,000 |
05/07/2017 | 82,000 | 0.50 ▲ | 0.61 | 81,600 | 82,100 | 81,600 | 2,134,240 | 175,007,680,000 |
04/07/2017 | 81,500 | -7.50 ▼ | -8.43 | 82,800 | 82,800 | 80,900 | 2,557,630 | 208,446,845,000 |
03/07/2017 | 89,000 | 0.50 ▲ | 0.56 | 88,600 | 89,100 | 88,600 | 2,202,300 | 196,004,700,000 |
30/06/2017 | 88,500 | 0.50 ▲ | 0.57 | 88,400 | 88,600 | 88,100 | 1,759,310 | 155,698,935,000 |
29/06/2017 | 88,000 | 0.50 ▲ | 0.57 | 87,900 | 88,200 | 87,500 | 2,069,730 | 182,136,240,000 |
28/06/2017 | 87,500 | 0.50 ▲ | 0.57 | 87,000 | 87,600 | 87,000 | 2,259,510 | 197,707,125,000 |
27/06/2017 | 87,000 | 0.50 ▲ | 0.58 | 87,000 | 87,100 | 86,500 | 2,268,010 | 197,316,870,000 |
26/06/2017 | 86,500 | 0.50 ▲ | 0.58 | 86,000 | 87,000 | 85,700 | 2,286,540 | 197,785,710,000 |
23/06/2017 | 86,000 | 0.70 ▲ | 0.82 | 85,300 | 86,100 | 85,300 | 1,762,330 | 151,560,380,000 |
22/06/2017 | 85,300 | 0.30 ▲ | 0.35 | 87,500 | 87,500 | 85,200 | 1,268,970 | 108,243,141,000 |
21/06/2017 | 85,000 | 0.70 ▲ | 0.83 | 78,400 | 88,000 | 78,400 | 1,600,030 | 136,002,550,000 |
20/06/2017 | 84,300 | -6.00 ▼ | -6.64 | 84,000 | 90,200 | 84,000 | 4,108,380 | 346,336,434,000 |
19/06/2017 | 90,300 | -6.70 ▼ | -6.91 | 90,300 | 90,300 | 90,300 | 1,997,890 | 180,409,467,000 |
16/06/2017 | 97,000 | -7.30 ▼ | -7.00 | 97,000 | 98,000 | 97,000 | 3,762,240 | 364,937,280,000 |
15/06/2017 | 104,300 | -7.80 ▼ | -6.96 | 104,300 | 104,500 | 104,300 | 2,040,980 | 212,874,214,000 |
14/06/2017 | 112,100 | -8.40 ▼ | -6.97 | 120,500 | 124,000 | 112,100 | 3,122,850 | 350,071,485,000 |
13/06/2017 | 120,500 | 7.80 ▲ | 6.92 | 120,000 | 120,500 | 116,000 | 4,825,990 | 581,531,795,000 |
12/06/2017 | 112,700 | 7.30 ▲ | 6.93 | 112,700 | 112,700 | 112,600 | 1,072,080 | 120,823,416,000 |
09/06/2017 | 105,400 | -7.90 ▼ | -6.97 | 105,400 | 105,500 | 105,400 | 2,628,420 | 277,035,468,000 |
08/06/2017 | 113,300 | -8.50 ▼ | -6.98 | 113,300 | 113,300 | 113,300 | 97,490 | 11,045,617,000 |
07/06/2017 | 121,800 | 0.30 ▲ | 0.25 | 121,500 | 121,900 | 121,500 | 3,857,220 | 469,809,396,000 |
06/06/2017 | 121,500 | 0.50 ▲ | 0.41 | 121,100 | 121,800 | 121,000 | 3,169,070 | 385,042,005,000 |
05/06/2017 | 121,000 | -2.50 ▼ | -2.02 | 118,500 | 121,100 | 118,100 | 6,851,770 | 829,064,170,000 |
02/06/2017 | 123,500 | -8.50 ▼ | -6.44 | 131,100 | 132,000 | 122,800 | 6,449,910 | 796,563,885,000 |
01/06/2017 | 132,000 | 0.00 ■■ | 0.00 | 131,800 | 132,100 | 130,000 | 4,895,340 | 646,184,880,000 |
31/05/2017 | 132,000 | 1.00 ▲ | 0.76 | 130,600 | 132,100 | 130,500 | 5,303,740 | 700,093,680,000 |
30/05/2017 | 131,000 | 1.00 ▲ | 0.77 | 130,000 | 131,100 | 129,500 | 4,733,210 | 620,050,510,000 |
29/05/2017 | 130,000 | 1.00 ▲ | 0.78 | 129,000 | 130,100 | 128,500 | 5,159,520 | 670,737,600,000 |
26/05/2017 | 129,000 | 1.50 ▲ | 1.18 | 128,000 | 129,100 | 127,500 | 5,372,130 | 693,004,770,000 |
25/05/2017 | 127,500 | 1.50 ▲ | 1.19 | 126,100 | 127,600 | 126,000 | 5,253,030 | 669,761,325,000 |
24/05/2017 | 126,000 | -7.70 ▼ | -5.76 | 124,400 | 126,100 | 124,400 | 6,188,420 | 779,740,920,000 |
23/05/2017 | 133,700 | -10.00 ▼ | -6.96 | 133,700 | 137,000 | 133,700 | 4,074,780 | 544,798,086,000 |
22/05/2017 | 143,700 | -10.80 ▼ | -6.99 | 153,000 | 153,000 | 143,700 | 4,552,700 | 654,222,990,000 |
19/05/2017 | 154,500 | -2.60 ▼ | -1.65 | 153,100 | 154,600 | 150,100 | 9,341,320 | 1,443,233,940,000 |
18/05/2017 | 157,100 | -3.50 ▼ | -2.18 | 157,000 | 157,200 | 153,100 | 6,889,590 | 1,082,354,589,000 |
17/05/2017 | 160,600 | 0.30 ▲ | 0.19 | 160,300 | 160,700 | 157,100 | 6,699,990 | 1,076,018,394,000 |
16/05/2017 | 160,300 | 0.20 ▲ | 0.12 | 156,300 | 160,400 | 156,100 | 9,423,280 | 1,510,551,784,000 |
15/05/2017 | 160,100 | -1.90 ▼ | -1.17 | 157,300 | 160,200 | 156,100 | 5,919,840 | 947,766,384,000 |
09/05/2017 | 160,200 | 0.10 ▲ | 0.06 | 160,100 | 160,300 | 156,200 | 5,295,610 | 848,356,722,000 |
08/05/2017 | 160,100 | -1.40 ▼ | -0.87 | 161,000 | 161,000 | 156,100 | 9,292,440 | 1,487,719,644,000 |
05/05/2017 | 161,500 | 0.50 ▲ | 0.31 | 159,000 | 161,600 | 158,600 | 4,990,660 | 805,991,590,000 |
04/05/2017 | 161,000 | 0.50 ▲ | 0.31 | 158,200 | 161,100 | 158,100 | 5,271,510 | 848,713,110,000 |
03/05/2017 | 160,500 | -1.50 ▼ | -0.93 | 160,100 | 160,600 | 157,100 | 7,406,020 | 1,188,666,210,000 |
28/04/2017 | 162,000 | 1.00 ▲ | 0.62 | 161,000 | 162,100 | 160,100 | 4,132,570 | 669,476,340,000 |
27/04/2017 | 161,000 | 0.90 ▲ | 0.56 | 160,000 | 161,100 | 158,100 | 4,728,130 | 761,228,930,000 |
26/04/2017 | 160,100 | -3.90 ▼ | -2.38 | 163,000 | 163,600 | 160,100 | 7,113,930 | 1,138,940,193,000 |
25/04/2017 | 164,000 | 1.00 ▲ | 0.61 | 163,000 | 164,100 | 161,600 | 4,905,490 | 804,500,360,000 |
24/04/2017 | 163,000 | 0.00 ■■ | 0.00 | 161,200 | 163,100 | 161,100 | 4,891,750 | 797,355,250,000 |
21/04/2017 | 163,000 | 0.50 ▲ | 0.31 | 162,500 | 163,100 | 160,100 | 8,609,850 | 1,403,405,550,000 |
20/04/2017 | 162,500 | 1.00 ▲ | 0.62 | 160,600 | 162,600 | 160,000 | 4,494,390 | 730,338,375,000 |
19/04/2017 | 161,500 | 0.50 ▲ | 0.31 | 161,100 | 161,600 | 159,000 | 4,374,690 | 706,512,435,000 |
18/04/2017 | 161,000 | -5.10 ▼ | -3.07 | 160,000 | 161,100 | 158,100 | 7,519,520 | 1,210,642,720,000 |
17/04/2017 | 166,100 | -6.90 ▼ | -3.99 | 171,600 | 174,100 | 166,000 | 7,549,060 | 1,253,898,866,000 |
14/04/2017 | 173,000 | 1.00 ▲ | 0.58 | 170,100 | 173,100 | 170,000 | 4,523,690 | 782,598,370,000 |
13/04/2017 | 172,000 | 0.00 ■■ | 0.00 | 169,200 | 172,100 | 169,100 | 7,403,790 | 1,273,451,880,000 |
12/04/2017 | 172,000 | 1.50 ▲ | 0.88 | 170,600 | 172,100 | 170,500 | 4,777,120 | 821,664,640,000 |
11/04/2017 | 170,500 | 1.40 ▲ | 0.83 | 169,200 | 170,600 | 169,100 | 3,175,170 | 541,366,485,000 |
10/04/2017 | 169,100 | -0.20 ▼ | -0.12 | 168,700 | 169,200 | 166,800 | 6,106,090 | 1,032,539,819,000 |
07/04/2017 | 169,300 | 1.60 ▲ | 0.95 | 168,100 | 169,400 | 167,800 | 4,476,390 | 757,852,827,000 |
05/04/2017 | 167,700 | 1.50 ▲ | 0.90 | 166,300 | 167,800 | 166,300 | 3,276,480 | 549,465,696,000 |
04/04/2017 | 166,200 | 0.00 ■■ | 0.00 | 164,000 | 166,300 | 163,900 | 4,822,790 | 801,547,698,000 |
03/04/2017 | 166,200 | 2.10 ▲ | 1.28 | 165,000 | 166,300 | 164,300 | 5,284,980 | 878,363,676,000 |
31/03/2017 | 164,100 | 2.00 ▲ | 1.23 | 162,300 | 164,200 | 162,200 | 3,406,900 | 559,072,290,000 |
30/03/2017 | 162,100 | 2.00 ▲ | 1.25 | 160,300 | 162,200 | 160,200 | 3,934,070 | 637,712,747,000 |
29/03/2017 | 160,100 | -0.20 ▼ | -0.12 | 158,200 | 160,200 | 158,200 | 4,501,470 | 720,685,347,000 |
28/03/2017 | 160,300 | 1.80 ▲ | 1.14 | 158,900 | 160,400 | 158,700 | 2,848,730 | 456,651,419,000 |
27/03/2017 | 158,500 | 2.00 ▲ | 1.28 | 157,000 | 158,600 | 156,700 | 4,612,550 | 731,089,175,000 |
24/03/2017 | 156,500 | 1.30 ▲ | 0.84 | 155,300 | 156,600 | 155,300 | 3,566,000 | 558,079,000,000 |
23/03/2017 | 155,200 | 1.20 ▲ | 0.78 | 154,100 | 155,300 | 154,000 | 3,461,580 | 537,237,216,000 |
22/03/2017 | 154,000 | 1.30 ▲ | 0.85 | 153,000 | 154,100 | 152,700 | 3,871,610 | 596,227,940,000 |
21/03/2017 | 152,700 | 1.20 ▲ | 0.79 | 151,600 | 152,800 | 151,500 | 3,623,560 | 553,317,612,000 |
20/03/2017 | 151,500 | -8.60 ▼ | -5.37 | 150,000 | 153,000 | 150,000 | 5,890,690 | 892,439,535,000 |
17/03/2017 | 160,100 | -12.00 ▼ | -6.97 | 172,200 | 173,700 | 160,100 | 3,350,990 | 536,493,499,000 |
16/03/2017 | 172,100 | -5.70 ▼ | -3.21 | 168,000 | 175,000 | 168,000 | 5,630,310 | 968,976,351,000 |
15/03/2017 | 177,800 | 2.30 ▲ | 1.31 | 175,900 | 177,900 | 175,500 | 4,080,830 | 725,571,574,000 |
14/03/2017 | 175,500 | 2.20 ▲ | 1.27 | 173,900 | 175,600 | 173,300 | 4,014,000 | 704,457,000,000 |
13/03/2017 | 173,300 | 2.10 ▲ | 1.23 | 171,300 | 173,400 | 171,200 | 3,815,330 | 661,196,689,000 |
10/03/2017 | 171,200 | 2.20 ▲ | 1.30 | 169,200 | 171,300 | 169,100 | 3,768,730 | 645,206,576,000 |
09/03/2017 | 169,000 | 2.00 ▲ | 1.20 | 167,500 | 169,100 | 167,000 | 4,088,180 | 690,902,420,000 |
08/03/2017 | 167,000 | -1.00 ▼ | -0.60 | 164,100 | 167,100 | 164,000 | 4,485,740 | 749,118,580,000 |
07/03/2017 | 168,000 | 4.70 ▲ | 2.88 | 167,100 | 168,100 | 165,100 | 4,151,370 | 697,430,160,000 |
06/03/2017 | 163,300 | 10.60 ▲ | 6.94 | 160,000 | 163,300 | 154,800 | 4,125,110 | 673,630,463,000 |
03/03/2017 | 152,700 | 1.30 ▲ | 0.86 | 151,500 | 152,800 | 151,400 | 3,657,580 | 558,512,466,000 |
02/03/2017 | 151,400 | 1.30 ▲ | 0.87 | 150,400 | 151,500 | 150,100 | 2,965,200 | 448,931,280,000 |
01/03/2017 | 150,100 | 1.20 ▲ | 0.81 | 149,100 | 150,300 | 148,900 | 3,552,720 | 533,263,272,000 |
28/02/2017 | 148,900 | 1.10 ▲ | 0.74 | 148,100 | 149,000 | 147,800 | 3,070,460 | 457,191,494,000 |
27/02/2017 | 147,800 | 1.10 ▲ | 0.75 | 146,800 | 147,900 | 146,700 | 2,794,150 | 412,975,370,000 |
24/02/2017 | 146,700 | 1.10 ▲ | 0.76 | 145,700 | 146,800 | 145,600 | 3,217,740 | 472,042,458,000 |
23/02/2017 | 145,600 | 1.00 ▲ | 0.69 | 144,700 | 145,700 | 144,700 | 3,076,690 | 447,966,064,000 |
22/02/2017 | 144,600 | 1.10 ▲ | 0.77 | 143,800 | 144,700 | 143,600 | 3,026,400 | 437,617,440,000 |
21/02/2017 | 143,500 | 1.00 ▲ | 0.70 | 142,600 | 143,600 | 142,600 | 2,867,010 | 411,415,935,000 |
20/02/2017 | 142,500 | 1.00 ▲ | 0.71 | 141,800 | 142,600 | 141,500 | 2,862,130 | 407,853,525,000 |
17/02/2017 | 141,500 | 1.10 ▲ | 0.78 | 140,600 | 141,600 | 140,400 | 3,018,760 | 427,154,540,000 |
16/02/2017 | 140,400 | 1.00 ▲ | 0.72 | 139,600 | 140,500 | 139,400 | 2,581,460 | 362,436,984,000 |
15/02/2017 | 139,400 | 0.90 ▲ | 0.65 | 138,600 | 139,500 | 138,500 | 2,649,600 | 369,354,240,000 |
14/02/2017 | 138,500 | 1.20 ▲ | 0.87 | 138,000 | 138,600 | 137,300 | 2,625,520 | 363,634,520,000 |
13/02/2017 | 137,300 | 0.90 ▲ | 0.66 | 137,000 | 137,400 | 136,500 | 2,377,350 | 326,410,155,000 |
10/02/2017 | 136,400 | 1.00 ▲ | 0.74 | 135,600 | 136,500 | 135,500 | 2,736,470 | 373,254,508,000 |
09/02/2017 | 135,400 | 1.10 ▲ | 0.82 | 134,400 | 135,500 | 134,300 | 2,348,410 | 317,974,714,000 |
08/02/2017 | 134,300 | 0.90 ▲ | 0.67 | 133,500 | 134,400 | 133,500 | 1,765,780 | 237,144,254,000 |
07/02/2017 | 133,400 | 1.00 ▲ | 0.76 | 132,600 | 133,500 | 132,500 | 2,165,770 | 288,913,718,000 |
06/02/2017 | 132,400 | 0.90 ▲ | 0.68 | 131,600 | 132,500 | 131,600 | 2,155,880 | 285,438,512,000 |
03/02/2017 | 131,500 | 1.10 ▲ | 0.84 | 130,500 | 131,600 | 130,500 | 1,887,620 | 248,222,030,000 |
02/02/2017 | 130,400 | 0.90 ▲ | 0.69 | 129,600 | 130,500 | 129,600 | 1,514,630 | 197,507,752,000 |
25/01/2017 | 129,500 | 1.10 ▲ | 0.86 | 128,500 | 129,600 | 128,500 | 1,812,690 | 234,743,355,000 |
24/01/2017 | 128,400 | 0.90 ▲ | 0.71 | 127,600 | 128,500 | 127,600 | 1,413,390 | 181,479,276,000 |
23/01/2017 | 127,500 | 1.00 ▲ | 0.79 | 126,700 | 127,600 | 126,600 | 1,599,570 | 203,945,175,000 |
20/01/2017 | 126,500 | 1.00 ▲ | 0.80 | 125,600 | 126,600 | 125,600 | 1,728,760 | 218,688,140,000 |
19/01/2017 | 125,500 | 0.90 ▲ | 0.72 | 124,800 | 125,600 | 124,700 | 2,058,800 | 258,379,400,000 |
18/01/2017 | 124,600 | 0.90 ▲ | 0.73 | 123,900 | 124,700 | 123,700 | 1,582,950 | 197,235,570,000 |
17/01/2017 | 123,700 | 1.00 ▲ | 0.81 | 122,900 | 123,800 | 122,800 | 1,567,500 | 193,899,750,000 |
16/01/2017 | 122,700 | 0.90 ▲ | 0.74 | 122,000 | 122,800 | 121,800 | 2,007,790 | 246,355,833,000 |
13/01/2017 | 121,800 | 1.00 ▲ | 0.83 | 120,900 | 121,900 | 120,900 | 1,642,010 | 199,996,818,000 |
12/01/2017 | 120,800 | 0.80 ▲ | 0.67 | 120,200 | 120,900 | 120,000 | 1,604,210 | 193,788,568,000 |
11/01/2017 | 120,000 | 1.00 ▲ | 0.84 | 119,100 | 120,100 | 119,000 | 1,731,550 | 207,786,000,000 |
10/01/2017 | 119,000 | 0.70 ▲ | 0.59 | 118,300 | 119,100 | 118,300 | 1,601,430 | 190,570,170,000 |
09/01/2017 | 118,300 | 0.00 ■■ | 0.00 | 118,300 | 118,400 | 117,800 | 2,374,110 | 280,857,213,000 |
06/01/2017 | 118,300 | 0.90 ▲ | 0.77 | 117,500 | 118,400 | 117,500 | 1,601,860 | 189,500,038,000 |
05/01/2017 | 117,400 | 0.90 ▲ | 0.77 | 116,800 | 117,500 | 116,500 | 1,577,030 | 185,143,322,000 |
04/01/2017 | 116,500 | 0.70 ▲ | 0.60 | 116,100 | 116,600 | 115,700 | 1,881,210 | 219,160,965,000 |
03/01/2017 | 115,800 | 1.10 ▲ | 0.96 | 115,500 | 115,900 | 114,800 | 1,738,230 | 201,287,034,000 |
30/12/2016 | 114,700 | 1.10 ▲ | 0.97 | 113,700 | 114,800 | 113,700 | 2,175,860 | 249,571,142,000 |
29/12/2016 | 113,600 | 0.90 ▲ | 0.80 | 113,100 | 113,700 | 112,800 | 1,598,690 | 181,611,184,000 |
28/12/2016 | 112,700 | 0.90 ▲ | 0.81 | 111,900 | 112,800 | 111,800 | 1,417,690 | 159,773,663,000 |
27/12/2016 | 111,800 | 0.90 ▲ | 0.81 | 111,000 | 111,900 | 111,000 | 1,643,780 | 183,774,604,000 |
26/12/2016 | 110,900 | 0.70 ▲ | 0.64 | 110,200 | 111,000 | 110,000 | 1,655,680 | 183,614,912,000 |
23/12/2016 | 110,200 | 0.80 ▲ | 0.73 | 109,800 | 110,300 | 109,400 | 2,731,040 | 300,960,608,000 |
22/12/2016 | 109,400 | 0.80 ▲ | 0.74 | 109,000 | 109,500 | 108,600 | 2,342,000 | 256,214,800,000 |
21/12/2016 | 108,600 | 1.10 ▲ | 1.02 | 108,000 | 108,700 | 107,500 | 2,687,660 | 291,879,876,000 |
20/12/2016 | 107,500 | 0.90 ▲ | 0.84 | 106,900 | 107,600 | 106,800 | 2,643,300 | 284,154,750,000 |
19/12/2016 | 106,600 | 1.50 ▲ | 1.43 | 105,100 | 106,800 | 105,100 | 2,246,680 | 239,496,088,000 |
16/12/2016 | 105,100 | 1.10 ▲ | 1.06 | 104,000 | 105,200 | 103,800 | 2,259,220 | 237,444,022,000 |
15/12/2016 | 104,000 | 0.80 ▲ | 0.78 | 103,200 | 105,000 | 103,000 | 2,303,800 | 239,595,200,000 |
14/12/2016 | 103,200 | 2.40 ▲ | 2.38 | 100,200 | 103,600 | 100,200 | 2,173,540 | 224,309,328,000 |
13/12/2016 | 100,800 | -7.20 ▼ | -6.67 | 101,000 | 108,000 | 100,500 | 3,068,330 | 309,287,664,000 |
12/12/2016 | 108,000 | -3.20 ▼ | -2.88 | 111,100 | 111,600 | 103,500 | 3,199,240 | 345,517,920,000 |
09/12/2016 | 111,200 | 0.00 ■■ | 0.00 | 111,200 | 113,700 | 103,600 | 2,641,770 | 293,764,824,000 |
08/12/2016 | 111,200 | -5.70 ▼ | -4.88 | 116,900 | 117,000 | 108,800 | 2,242,810 | 249,400,472,000 |
07/12/2016 | 116,900 | 5.80 ▲ | 5.22 | 111,000 | 118,700 | 103,800 | 2,479,740 | 289,881,606,000 |
06/12/2016 | 111,100 | -7.70 ▼ | -6.48 | 119,000 | 119,100 | 110,500 | 3,211,160 | 356,759,876,000 |
05/12/2016 | 118,800 | -5.30 ▼ | -4.27 | 117,000 | 121,000 | 115,500 | 2,547,280 | 302,616,864,000 |
02/12/2016 | 124,100 | 3.10 ▲ | 2.56 | 121,100 | 125,000 | 112,600 | 4,459,750 | 553,454,975,000 |
01/12/2016 | 121,000 | -4.00 ▼ | -3.20 | 122,200 | 123,000 | 116,300 | 3,580,890 | 433,287,690,000 |
30/11/2016 | 125,000 | 6.50 ▲ | 5.49 | 119,000 | 125,000 | 119,000 | 2,147,480 | 268,435,000,000 |
29/11/2016 | 118,500 | -8.50 ▼ | -6.69 | 122,100 | 126,000 | 118,200 | 3,385,420 | 401,172,270,000 |
28/11/2016 | 127,000 | 1.00 ▲ | 0.79 | 120,100 | 127,000 | 117,200 | 3,807,880 | 483,600,760,000 |
25/11/2016 | 126,000 | 8.00 ▲ | 6.78 | 118,100 | 126,000 | 109,800 | 4,141,750 | 521,860,500,000 |
24/11/2016 | 118,000 | -8.40 ▼ | -6.65 | 126,400 | 126,400 | 117,600 | 2,918,630 | 344,398,340,000 |
23/11/2016 | 126,400 | 1.20 ▲ | 0.96 | 121,900 | 126,500 | 116,500 | 3,946,760 | 498,870,464,000 |
22/11/2016 | 125,200 | 7.20 ▲ | 6.10 | 118,100 | 126,000 | 118,100 | 2,410,130 | 301,748,276,000 |
21/11/2016 | 118,000 | -6.00 ▼ | -4.84 | 116,000 | 124,000 | 115,400 | 2,831,890 | 334,163,020,000 |
18/11/2016 | 124,000 | 3.10 ▲ | 2.56 | 119,000 | 124,000 | 112,500 | 3,250,440 | 403,054,560,000 |
17/11/2016 | 120,900 | 7.90 ▲ | 6.99 | 111,200 | 120,900 | 111,200 | 1,934,620 | 233,895,558,000 |
16/11/2016 | 113,000 | -7.00 ▼ | -5.83 | 118,000 | 119,400 | 111,600 | 2,614,360 | 295,422,680,000 |
15/11/2016 | 120,000 | 3.80 ▲ | 3.27 | 116,200 | 120,000 | 108,100 | 2,757,830 | 330,939,600,000 |
14/11/2016 | 116,200 | 7.50 ▲ | 6.90 | 106,000 | 116,300 | 105,000 | 2,731,660 | 317,418,892,000 |
11/11/2016 | 108,700 | 7.10 ▲ | 6.99 | 102,500 | 108,700 | 97,000 | 2,325,570 | 252,789,459,000 |
10/11/2016 | 101,600 | 6.60 ▲ | 6.95 | 97,500 | 101,600 | 96,000 | 1,695,570 | 172,269,912,000 |
09/11/2016 | 95,000 | -5.10 ▼ | -5.09 | 100,200 | 100,300 | 93,100 | 2,175,670 | 206,688,650,000 |
08/11/2016 | 100,100 | 3.90 ▲ | 4.05 | 97,900 | 102,000 | 94,100 | 1,627,200 | 162,882,720,000 |
07/11/2016 | 96,200 | 6.20 ▲ | 6.89 | 92,000 | 96,300 | 92,000 | 1,646,560 | 158,399,072,000 |
04/11/2016 | 90,000 | -4.20 ▼ | -4.46 | 91,000 | 94,000 | 87,700 | 2,209,790 | 198,881,100,000 |
03/11/2016 | 94,200 | 3.30 ▲ | 3.63 | 91,000 | 94,200 | 85,600 | 1,585,900 | 149,391,780,000 |
02/11/2016 | 90,900 | 5.90 ▲ | 6.94 | 86,400 | 90,900 | 86,000 | 1,764,690 | 160,410,321,000 |
01/11/2016 | 85,000 | -1.30 ▼ | -1.51 | 84,000 | 87,000 | 80,300 | 2,116,350 | 179,889,750,000 |
31/10/2016 | 86,300 | 1.70 ▲ | 2.01 | 86,000 | 89,700 | 81,000 | 1,890,620 | 163,160,506,000 |
28/10/2016 | 84,600 | 5.50 ▲ | 6.95 | 80,100 | 84,600 | 80,100 | 1,212,810 | 102,603,726,000 |
27/10/2016 | 79,100 | 5.10 ▲ | 6.89 | 73,000 | 79,100 | 68,900 | 3,125,110 | 247,196,201,000 |
26/10/2016 | 74,000 | 1.80 ▲ | 2.49 | 72,000 | 74,100 | 69,300 | 1,536,650 | 113,712,100,000 |
25/10/2016 | 72,200 | 4.70 ▲ | 6.96 | 68,000 | 72,200 | 68,000 | 952,020 | 68,735,844,000 |
24/10/2016 | 67,500 | -0.30 ▼ | -0.44 | 64,900 | 72,000 | 64,400 | 1,696,690 | 114,526,575,000 |
21/10/2016 | 67,800 | 4.40 ▲ | 6.94 | 63,000 | 67,800 | 59,400 | 1,120,160 | 75,946,848,000 |
20/10/2016 | 63,400 | 4.10 ▲ | 6.91 | 59,300 | 63,400 | 59,300 | 870,930 | 55,216,962,000 |
19/10/2016 | 59,300 | 3.80 ▲ | 6.85 | 57,000 | 59,300 | 55,000 | 1,331,150 | 78,937,195,000 |
18/10/2016 | 55,500 | -1.80 ▼ | -3.14 | 57,000 | 57,000 | 53,800 | 871,330 | 48,358,815,000 |
17/10/2016 | 57,300 | 3.70 ▲ | 6.90 | 53,600 | 57,300 | 53,500 | 666,140 | 38,169,822,000 |
14/10/2016 | 53,600 | 3.50 ▲ | 6.99 | 50,100 | 53,600 | 50,100 | 936,580 | 50,200,688,000 |
13/10/2016 | 50,100 | -1.60 ▼ | -3.09 | 51,700 | 51,800 | 48,100 | 1,550,830 | 77,696,583,000 |
12/10/2016 | 51,700 | 3.35 ▲ | 6.93 | 51,600 | 51,700 | 50,400 | 731,430 | 37,814,931,000 |
11/10/2016 | 48,350 | 3.15 ▲ | 6.97 | 48,300 | 48,350 | 48,300 | 1,084,980 | 52,458,783,000 |
10/10/2016 | 45,200 | 0.75 ▲ | 1.69 | 42,100 | 45,200 | 41,800 | 1,346,990 | 60,883,948,000 |
07/10/2016 | 44,450 | -0.15 ▼ | -0.34 | 44,100 | 46,000 | 41,650 | 1,260,330 | 56,021,668,500 |
06/10/2016 | 44,600 | 2.90 ▲ | 6.95 | 41,700 | 44,600 | 38,950 | 1,059,300 | 47,244,780,000 |
05/10/2016 | 41,700 | 2.70 ▲ | 6.92 | 41,650 | 41,700 | 39,500 | 1,194,000 | 49,789,800,000 |
04/10/2016 | 39,000 | 2.55 ▲ | 7.00 | 39,000 | 39,000 | 38,950 | 779,620 | 30,405,180,000 |
03/10/2016 | 36,450 | 2.35 ▲ | 6.89 | 36,450 | 36,450 | 36,400 | 705,760 | 25,724,952,000 |
30/09/2016 | 34,100 | 2.20 ▲ | 6.90 | 34,100 | 34,100 | 34,000 | 471,070 | 16,063,487,000 |
29/09/2016 | 31,900 | 2.05 ▲ | 6.87 | 30,250 | 31,900 | 30,250 | 1,147,630 | 36,609,397,000 |
28/09/2016 | 29,850 | 1.95 ▲ | 6.99 | 29,850 | 29,850 | 29,800 | 671,210 | 20,035,618,500 |
27/09/2016 | 27,900 | 1.80 ▲ | 6.90 | 26,100 | 27,900 | 26,100 | 576,120 | 16,073,748,000 |
26/09/2016 | 26,100 | 1.10 ▲ | 4.40 | 26,000 | 26,300 | 25,000 | 787,390 | 20,550,879,000 |
23/09/2016 | 25,000 | 0.40 ▲ | 1.63 | 23,100 | 26,300 | 23,100 | 595,290 | 14,882,250,000 |
22/09/2016 | 24,600 | -1.30 ▼ | -5.02 | 24,600 | 25,900 | 24,350 | 867,480 | 21,340,008,000 |
21/09/2016 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 26,000 | 24,100 | 742,590 | 19,233,081,000 |
20/09/2016 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 27,000 | 24,100 | 1,371,480 | 35,521,332,000 |
19/09/2016 | 25,900 | 1.65 ▲ | 6.80 | 25,900 | 25,900 | 25,850 | 805,780 | 20,869,702,000 |
16/09/2016 | 24,250 | 1.55 ▲ | 6.83 | 24,250 | 24,250 | 24,200 | 672,750 | 16,314,187,500 |
15/09/2016 | 22,700 | 1.45 ▲ | 6.82 | 22,700 | 22,700 | 21,900 | 1,626,210 | 36,914,967,000 |
14/09/2016 | 21,250 | 1.35 ▲ | 6.78 | 21,250 | 21,250 | 21,200 | 825,640 | 17,544,850,000 |
13/09/2016 | 19,900 | 1.30 ▲ | 6.99 | 19,900 | 19,900 | 19,800 | 1,189,770 | 23,676,423,000 |
12/09/2016 | 18,600 | 1.20 ▲ | 6.90 | 18,600 | 18,600 | 18,600 | 1,015,850 | 18,894,810,000 |
09/09/2016 | 17,400 | 1.10 ▲ | 6.75 | 17,400 | 17,400 | 17,400 | 1,292,310 | 22,486,194,000 |
08/09/2016 | 16,300 | 1.00 ▲ | 6.54 | 16,300 | 16,300 | 16,300 | 1,534,310 | 25,009,253,000 |
07/09/2016 | 15,300 | 1.00 ▲ | 6.99 | 15,300 | 15,300 | 15,300 | 736,700 | 11,271,510,000 |
06/09/2016 | 14,300 | 0.90 ▲ | 6.72 | 14,300 | 14,300 | 14,200 | 865,900 | 12,382,370,000 |
05/09/2016 | 13,400 | 0.80 ▲ | 6.35 | 13,400 | 13,400 | 13,400 | 341,000 | 4,569,400,000 |
01/09/2016 | 12,600 | 0.00 ■■ | 0.00 | 8,400 | 12,600 | 8,400 | 153,000 | 1,927,800,000 |
01/01/1970 | 2,510 | 0.00 ■■ | 0.00 | 2,510 | 0 | 0 | 0 | 0 |