CTCP Sông Đà Cao Cường
Song Da Cao Cuong JSC
Mã CK: SCL 26.80 ▼ -0.50 (-1.87%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
Song Da Cao Cuong JSC
Mã CK: SCL 26.80 ▼ -0.50 (-1.87%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
SCL » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
22/11/2024 | 26,800 | -0.50 ▼ | -1.87 | 27,300 | 27,000 | 26,100 | 650 | 17,420,000 |
21/11/2024 | 26,900 | -0.40 ▼ | -1.49 | 27,300 | 0 | 0 | 0 | 0 |
20/11/2024 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 29,800 | 26,900 | 80 | 2,152,000 |
19/11/2024 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 27,500 | 26,700 | 200 | 5,340,000 |
18/11/2024 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,600 | 180 | 4,788,000 |
15/11/2024 | 27,200 | 0.50 ▲ | 1.84 | 26,700 | 27,200 | 26,400 | 300 | 8,160,000 |
14/11/2024 | 26,700 | -0.50 ▼ | -1.87 | 27,200 | 27,200 | 26,700 | 450 | 12,015,000 |
13/11/2024 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 27,200 | 27,000 | 1,920 | 52,224,000 |
12/11/2024 | 27,100 | 0.30 ▲ | 1.11 | 26,800 | 27,100 | 26,700 | 1,710 | 46,341,000 |
11/11/2024 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 26,800 | 26,500 | 430 | 11,395,000 |
08/11/2024 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 160 | 4,320,000 |
07/11/2024 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,300 | 27,000 | 360 | 9,792,000 |
06/11/2024 | 27,300 | 1.00 ▲ | 3.66 | 26,300 | 27,300 | 26,400 | 660 | 18,018,000 |
05/11/2024 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 2,000 | 52,600,000 |
04/11/2024 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 310 | 8,153,000 |
01/11/2024 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 10 | 263,000 |
31/10/2024 | 26,000 | -0.90 ▼ | -3.46 | 26,900 | 27,000 | 26,000 | 110 | 2,860,000 |
30/10/2024 | 26,300 | -0.20 ▼ | -0.76 | 26,500 | 27,000 | 26,300 | 500 | 13,150,000 |
29/10/2024 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,500 | 26,500 | 140 | 3,710,000 |
28/10/2024 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 26,000 | 680 | 18,020,000 |
25/10/2024 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 26,000 | 240 | 6,240,000 |
24/10/2024 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 26,000 | 580 | 15,080,000 |
23/10/2024 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,200 | 25,900 | 130 | 3,380,000 |
22/10/2024 | 25,700 | 0.60 ▲ | 2.33 | 25,100 | 26,000 | 25,700 | 1,040 | 26,728,000 |
21/10/2024 | 25,700 | -1.00 ▼ | -3.89 | 26,700 | 25,900 | 24,700 | 4,060 | 104,342,000 |
18/10/2024 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,400 | 1,160 | 31,088,000 |
17/10/2024 | 26,700 | -0.30 ▼ | -1.12 | 27,000 | 28,500 | 26,700 | 1,740 | 46,458,000 |
16/10/2024 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,900 | 920 | 24,840,000 |
15/10/2024 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,900 | 200 | 5,380,000 |
14/10/2024 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,800 | 450 | 12,150,000 |
11/10/2024 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,100 | 27,000 | 620 | 16,740,000 |
10/10/2024 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,700 | 27,000 | 1,180 | 31,860,000 |
09/10/2024 | 27,000 | -0.40 ▼ | -1.48 | 27,400 | 27,400 | 27,000 | 1,750 | 47,250,000 |
08/10/2024 | 27,400 | -0.20 ▼ | -0.73 | 27,600 | 27,400 | 27,300 | 2,060 | 56,444,000 |
07/10/2024 | 27,400 | -0.30 ▼ | -1.09 | 27,700 | 27,700 | 27,400 | 1,110 | 30,414,000 |
04/10/2024 | 27,700 | -0.20 ▼ | -0.72 | 27,900 | 27,900 | 27,700 | 490 | 13,573,000 |
03/10/2024 | 27,600 | -0.40 ▼ | -1.45 | 28,000 | 28,100 | 27,600 | 3,720 | 102,672,000 |
02/10/2024 | 28,000 | -0.20 ▼ | -0.71 | 28,200 | 28,100 | 28,000 | 600 | 16,800,000 |
01/10/2024 | 28,000 | 0.10 ▲ | 0.36 | 27,900 | 28,200 | 28,000 | 310 | 8,680,000 |
30/09/2024 | 27,900 | -0.30 ▼ | -1.08 | 28,200 | 28,500 | 27,900 | 2,830 | 78,957,000 |
27/09/2024 | 28,200 | -0.30 ▼ | -1.06 | 28,500 | 28,800 | 27,900 | 1,080 | 30,456,000 |
26/09/2024 | 28,400 | 0.10 ▲ | 0.35 | 28,300 | 29,000 | 28,400 | 70 | 1,988,000 |
25/09/2024 | 28,400 | 0.30 ▲ | 1.06 | 28,100 | 28,800 | 28,200 | 210 | 5,964,000 |
24/09/2024 | 28,200 | 0.10 ▲ | 0.35 | 28,100 | 28,200 | 28,000 | 1,870 | 52,734,000 |
23/09/2024 | 28,000 | -0.30 ▼ | -1.07 | 28,300 | 28,300 | 27,900 | 2,200 | 61,600,000 |
20/09/2024 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 28,500 | 28,200 | 710 | 20,093,000 |
19/09/2024 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 28,500 | 28,400 | 260 | 7,384,000 |
18/09/2024 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 29,300 | 28,500 | 1,520 | 43,320,000 |
17/09/2024 | 28,500 | 0.20 ▲ | 0.70 | 28,300 | 29,400 | 28,500 | 200 | 5,700,000 |
16/09/2024 | 28,200 | -0.40 ▼ | -1.42 | 28,600 | 28,500 | 28,200 | 830 | 23,406,000 |
13/09/2024 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 220 | 6,292,000 |
12/09/2024 | 28,500 | 0.10 ▲ | 0.35 | 28,400 | 30,000 | 28,500 | 190 | 5,415,000 |
11/09/2024 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,200 | 1,400 | 39,900,000 |
10/09/2024 | 28,500 | -0.20 ▼ | -0.70 | 28,700 | 28,700 | 28,400 | 1,640 | 46,740,000 |
09/09/2024 | 29,400 | 0.70 ▲ | 2.38 | 28,700 | 32,800 | 28,700 | 1,850 | 54,390,000 |
06/09/2024 | 28,500 | -0.30 ▼ | -1.05 | 28,800 | 28,800 | 28,500 | 1,600 | 45,600,000 |
05/09/2024 | 28,600 | -0.40 ▼ | -1.40 | 29,000 | 29,000 | 28,600 | 1,330 | 38,038,000 |
04/09/2024 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 29,000 | 28,100 | 2,320 | 66,816,000 |
30/08/2024 | 29,000 | -0.70 ▼ | -2.41 | 29,700 | 29,700 | 28,600 | 2,440 | 70,760,000 |
29/08/2024 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 30,000 | 28,500 | 2,620 | 77,814,000 |
28/08/2024 | 29,700 | 1.90 ▲ | 6.40 | 27,800 | 30,500 | 28,400 | 6,010 | 178,497,000 |
27/08/2024 | 28,200 | 1.10 ▲ | 3.90 | 27,100 | 28,200 | 27,500 | 12,070 | 340,374,000 |
26/08/2024 | 27,200 | 0.40 ▲ | 1.47 | 26,800 | 27,500 | 26,800 | 1,960 | 53,312,000 |
23/08/2024 | 27,000 | 0.80 ▲ | 2.96 | 26,200 | 27,000 | 26,500 | 1,360 | 36,720,000 |
22/08/2024 | 27,000 | 1.50 ▲ | 5.56 | 25,500 | 27,000 | 25,500 | 6,010 | 162,270,000 |
21/08/2024 | 25,500 | -0.10 ▼ | -0.39 | 25,600 | 26,000 | 25,500 | 1,520 | 38,760,000 |
20/08/2024 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 25,500 | 1,960 | 50,960,000 |
19/08/2024 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 26,000 | 25,700 | 520 | 13,364,000 |
16/08/2024 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,000 | 25,800 | 1,010 | 26,260,000 |
15/08/2024 | 25,100 | -1.30 ▼ | -5.18 | 26,400 | 26,000 | 25,100 | 800 | 20,080,000 |
14/08/2024 | 26,200 | 0.60 ▲ | 2.29 | 25,600 | 26,400 | 25,800 | 450 | 11,790,000 |
13/08/2024 | 25,800 | -0.40 ▼ | -1.55 | 26,200 | 26,000 | 25,200 | 1,050 | 27,090,000 |
12/08/2024 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,400 | 26,000 | 340 | 8,976,000 |
09/08/2024 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,500 | 26,000 | 150 | 3,900,000 |
08/08/2024 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,500 | 25,800 | 550 | 14,575,000 |
07/08/2024 | 26,700 | 0.80 ▲ | 3.00 | 25,900 | 26,700 | 25,800 | 30 | 801,000 |
06/08/2024 | 25,900 | 0.20 ▲ | 0.77 | 25,700 | 26,000 | 25,500 | 3,710 | 96,089,000 |
05/08/2024 | 25,700 | -0.80 ▼ | -3.11 | 26,500 | 26,100 | 25,100 | 3,160 | 81,212,000 |
02/08/2024 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,800 | 26,500 | 1,040 | 27,560,000 |
01/08/2024 | 26,100 | 0.30 ▲ | 1.15 | 25,800 | 27,700 | 26,000 | 1,660 | 43,326,000 |
31/07/2024 | 26,300 | 0.20 ▲ | 0.76 | 26,100 | 26,400 | 25,300 | 1,990 | 52,337,000 |
30/07/2024 | 25,900 | -0.60 ▼ | -2.32 | 26,500 | 26,600 | 24,000 | 980 | 25,382,000 |
29/07/2024 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 27,100 | 26,100 | 1,550 | 40,455,000 |
26/07/2024 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,900 | 25,500 | 1,260 | 32,886,000 |
25/07/2024 | 26,000 | 0.40 ▲ | 1.54 | 25,600 | 26,900 | 21,800 | 930 | 24,180,000 |
24/07/2024 | 27,000 | 1.10 ▲ | 4.07 | 25,900 | 27,400 | 22,100 | 2,650 | 71,550,000 |
23/07/2024 | 26,000 | 0.30 ▲ | 1.15 | 25,700 | 28,500 | 25,000 | 4,790 | 124,540,000 |
22/07/2024 | 25,300 | -4.40 ▼ | -17.39 | 29,700 | 27,100 | 25,300 | 25,310 | 640,343,000 |
19/07/2024 | 28,100 | -4.90 ▼ | -17.44 | 33,000 | 33,000 | 28,100 | 17,880 | 502,428,000 |
18/07/2024 | 33,000 | -0.30 ▼ | -0.91 | 33,300 | 33,300 | 32,700 | 2,280 | 75,240,000 |
17/07/2024 | 33,000 | -0.50 ▼ | -1.52 | 33,500 | 33,600 | 33,000 | 2,880 | 95,040,000 |
16/07/2024 | 33,400 | 0.00 ■■ | 0.00 | 33,400 | 0 | 0 | 0 | 0 |
15/07/2024 | 33,500 | 0.10 ▲ | 0.30 | 33,400 | 33,500 | 33,200 | 1,750 | 58,625,000 |
12/07/2024 | 33,600 | -1.00 ▼ | -2.98 | 34,600 | 34,600 | 33,000 | 4,910 | 164,976,000 |
11/07/2024 | 34,500 | 1.20 ▲ | 3.48 | 33,300 | 35,400 | 33,300 | 2,230 | 76,935,000 |
10/07/2024 | 33,200 | -0.30 ▼ | -0.90 | 33,500 | 33,400 | 33,100 | 1,550 | 51,460,000 |
09/07/2024 | 33,500 | -0.60 ▼ | -1.79 | 34,100 | 33,800 | 33,500 | 9,990 | 334,665,000 |
08/07/2024 | 34,000 | -0.10 ▼ | -0.29 | 34,100 | 34,200 | 33,700 | 4,020 | 136,680,000 |
05/07/2024 | 34,100 | 0.00 ■■ | 0.00 | 34,100 | 34,200 | 33,900 | 4,790 | 163,339,000 |
04/07/2024 | 34,400 | -0.20 ▼ | -0.58 | 34,600 | 34,500 | 34,000 | 2,410 | 82,904,000 |
03/07/2024 | 34,300 | -0.30 ▼ | -0.87 | 34,600 | 34,700 | 34,300 | 2,730 | 93,639,000 |
02/07/2024 | 34,600 | 0.30 ▲ | 0.87 | 34,300 | 34,600 | 34,400 | 530 | 18,338,000 |
01/07/2024 | 34,300 | -0.50 ▼ | -1.46 | 34,800 | 34,300 | 34,300 | 70 | 2,401,000 |
28/06/2024 | 34,400 | 0.20 ▲ | 0.58 | 34,200 | 35,400 | 34,400 | 1,730 | 59,512,000 |
27/06/2024 | 34,800 | 1.70 ▲ | 4.89 | 33,100 | 35,000 | 34,000 | 450 | 15,660,000 |
26/06/2024 | 33,300 | -0.20 ▼ | -0.60 | 33,500 | 33,600 | 32,200 | 1,560 | 51,948,000 |
25/06/2024 | 33,600 | -0.80 ▼ | -2.38 | 34,400 | 34,000 | 33,000 | 4,970 | 166,992,000 |
24/06/2024 | 34,500 | -0.80 ▼ | -2.32 | 35,300 | 35,400 | 33,000 | 7,220 | 249,090,000 |
21/06/2024 | 35,500 | -1.20 ▼ | -3.38 | 36,700 | 36,500 | 34,800 | 13,030 | 462,565,000 |
20/06/2024 | 36,500 | -0.50 ▼ | -1.37 | 37,000 | 37,100 | 36,300 | 6,460 | 235,790,000 |
19/06/2024 | 37,000 | -0.20 ▼ | -0.54 | 37,200 | 37,200 | 37,000 | 1,440 | 53,280,000 |
18/06/2024 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,400 | 37,100 | 930 | 34,503,000 |
17/06/2024 | 37,300 | -0.30 ▼ | -0.80 | 37,600 | 37,400 | 37,000 | 1,960 | 73,108,000 |
14/06/2024 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 37,800 | 37,000 | 3,530 | 132,022,000 |
13/06/2024 | 37,700 | -0.40 ▼ | -1.06 | 38,100 | 38,000 | 32,400 | 9,150 | 344,955,000 |
12/06/2024 | 37,800 | -0.70 ▼ | -1.85 | 38,500 | 38,500 | 37,600 | 4,390 | 165,942,000 |
11/06/2024 | 38,800 | 0.50 ▲ | 1.29 | 38,300 | 38,800 | 38,400 | 3,350 | 129,980,000 |
10/06/2024 | 38,500 | 0.60 ▲ | 1.56 | 37,900 | 38,600 | 37,900 | 15,150 | 583,275,000 |
07/06/2024 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,100 | 37,800 | 950 | 36,005,000 |
06/06/2024 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 37,700 | 1,550 | 58,900,000 |
05/06/2024 | 37,600 | -0.40 ▼ | -1.06 | 38,000 | 39,100 | 37,500 | 5,490 | 206,424,000 |
04/06/2024 | 38,200 | 0.20 ▲ | 0.52 | 38,000 | 38,300 | 37,800 | 2,800 | 106,960,000 |
03/06/2024 | 38,000 | -0.40 ▼ | -1.05 | 38,400 | 38,400 | 37,200 | 3,640 | 138,320,000 |
31/05/2024 | 38,400 | 0.10 ▲ | 0.26 | 38,300 | 38,700 | 38,300 | 3,020 | 115,968,000 |
30/05/2024 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,000 | 2,160 | 82,944,000 |
29/05/2024 | 38,400 | 0.20 ▲ | 0.52 | 38,200 | 38,800 | 38,300 | 550 | 21,120,000 |
28/05/2024 | 38,200 | 0.20 ▲ | 0.52 | 38,000 | 38,800 | 38,000 | 1,360 | 51,952,000 |
27/05/2024 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,200 | 37,200 | 4,110 | 156,180,000 |
24/05/2024 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,300 | 2,080 | 79,040,000 |
23/05/2024 | 38,400 | 1.30 ▲ | 3.39 | 37,100 | 38,400 | 37,400 | 1,540 | 59,136,000 |
22/05/2024 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,400 | 37,000 | 1,520 | 56,240,000 |
21/05/2024 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,200 | 36,600 | 1,870 | 69,190,000 |
20/05/2024 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,400 | 37,000 | 2,640 | 98,208,000 |
17/05/2024 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,800 | 37,000 | 3,060 | 114,444,000 |
16/05/2024 | 37,500 | 0.20 ▲ | 0.53 | 37,300 | 37,600 | 37,400 | 1,180 | 44,250,000 |
15/05/2024 | 37,700 | 0.30 ▲ | 0.80 | 37,400 | 37,800 | 37,000 | 1,030 | 38,831,000 |
14/05/2024 | 37,800 | 0.70 ▲ | 1.85 | 37,100 | 38,000 | 37,100 | 690 | 26,082,000 |
13/05/2024 | 37,000 | -0.30 ▼ | -0.81 | 37,300 | 38,800 | 37,000 | 5,180 | 191,660,000 |
10/05/2024 | 37,000 | -2.30 ▼ | -6.22 | 39,300 | 38,800 | 36,500 | 10,230 | 378,510,000 |
09/05/2024 | 38,700 | -1.20 ▼ | -3.10 | 39,900 | 41,000 | 38,300 | 4,250 | 164,475,000 |
08/05/2024 | 40,500 | 0.60 ▲ | 1.48 | 39,900 | 40,500 | 39,400 | 1,690 | 68,445,000 |
07/05/2024 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,200 | 39,700 | 2,950 | 118,000,000 |
06/05/2024 | 40,100 | 0.40 ▲ | 1.00 | 39,700 | 40,500 | 39,600 | 2,240 | 89,824,000 |
03/05/2024 | 39,600 | 1.00 ▲ | 2.53 | 38,600 | 40,000 | 38,900 | 6,210 | 245,916,000 |
02/05/2024 | 39,000 | 2.00 ▲ | 5.13 | 37,000 | 39,400 | 37,500 | 5,540 | 216,060,000 |
26/04/2024 | 37,100 | 0.40 ▲ | 1.08 | 36,700 | 37,100 | 36,700 | 1,660 | 61,586,000 |
25/04/2024 | 37,000 | 0.60 ▲ | 1.62 | 36,400 | 37,000 | 36,400 | 1,590 | 58,830,000 |
24/04/2024 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,600 | 36,200 | 5,260 | 191,464,000 |
23/04/2024 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 37,600 | 36,100 | 3,890 | 143,152,000 |
22/04/2024 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 38,000 | 36,300 | 3,830 | 139,029,000 |
19/04/2024 | 35,800 | -0.60 ▼ | -1.68 | 36,400 | 36,500 | 35,500 | 3,380 | 121,004,000 |
17/04/2024 | 36,500 | -0.40 ▼ | -1.10 | 36,900 | 37,300 | 36,000 | 6,880 | 251,120,000 |
16/04/2024 | 38,000 | 0.50 ▲ | 1.32 | 37,500 | 38,000 | 36,200 | 5,440 | 206,720,000 |
15/04/2024 | 37,000 | -1.10 ▼ | -2.97 | 38,100 | 38,600 | 36,100 | 14,390 | 532,430,000 |
12/04/2024 | 38,400 | 0.20 ▲ | 0.52 | 38,200 | 38,600 | 37,900 | 2,430 | 93,312,000 |
11/04/2024 | 38,400 | -0.20 ▼ | -0.52 | 38,600 | 39,800 | 38,000 | 5,460 | 209,664,000 |
10/04/2024 | 39,400 | 1.10 ▲ | 2.79 | 38,300 | 39,900 | 38,000 | 5,450 | 214,730,000 |
09/04/2024 | 38,400 | 1.20 ▲ | 3.13 | 37,200 | 39,000 | 37,600 | 5,850 | 224,640,000 |
08/04/2024 | 37,800 | 1.50 ▲ | 3.97 | 36,300 | 37,800 | 36,500 | 2,200 | 83,160,000 |
05/04/2024 | 36,100 | -0.90 ▼ | -2.49 | 37,000 | 36,600 | 35,500 | 790 | 28,519,000 |
04/04/2024 | 36,500 | -0.40 ▼ | -1.10 | 36,900 | 37,800 | 36,000 | 7,170 | 261,705,000 |
03/04/2024 | 36,800 | 2.10 ▲ | 5.71 | 34,700 | 37,200 | 36,000 | 9,320 | 342,976,000 |
02/04/2024 | 35,500 | 2.80 ▲ | 7.89 | 32,700 | 36,000 | 33,000 | 17,280 | 613,440,000 |
01/04/2024 | 33,700 | 1.70 ▲ | 5.04 | 32,000 | 33,700 | 31,800 | 11,730 | 395,301,000 |
29/03/2024 | 32,000 | 1.20 ▲ | 3.75 | 30,800 | 32,600 | 30,800 | 19,510 | 624,320,000 |
28/03/2024 | 31,800 | 0.70 ▲ | 2.20 | 31,100 | 32,700 | 30,300 | 4,680 | 148,824,000 |
27/03/2024 | 31,400 | 0.60 ▲ | 1.91 | 30,800 | 31,900 | 30,800 | 8,150 | 255,910,000 |
26/03/2024 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 32,700 | 30,500 | 4,120 | 127,308,000 |
25/03/2024 | 31,000 | 0.40 ▲ | 1.29 | 30,600 | 32,600 | 30,600 | 3,120 | 96,720,000 |
22/03/2024 | 30,900 | 0.70 ▲ | 2.27 | 30,200 | 32,800 | 30,100 | 3,240 | 100,116,000 |
21/03/2024 | 30,700 | 0.60 ▲ | 1.95 | 30,100 | 32,900 | 30,000 | 6,460 | 198,322,000 |
20/03/2024 | 30,900 | -0.30 ▼ | -0.97 | 31,200 | 31,900 | 29,900 | 28,440 | 878,796,000 |
19/03/2024 | 32,100 | 0.90 ▲ | 2.80 | 31,200 | 32,900 | 30,000 | 9,590 | 307,839,000 |
18/03/2024 | 31,800 | 0.10 ▲ | 0.31 | 31,700 | 32,900 | 30,600 | 10,970 | 348,846,000 |
15/03/2024 | 32,000 | -0.50 ▼ | -1.56 | 32,500 | 32,400 | 30,000 | 3,970 | 127,040,000 |
14/03/2024 | 32,900 | -0.80 ▼ | -2.43 | 33,700 | 33,500 | 32,000 | 4,190 | 137,851,000 |
13/03/2024 | 33,000 | 0.60 ▲ | 1.82 | 32,400 | 33,800 | 33,000 | 5,820 | 192,060,000 |
12/03/2024 | 33,300 | 3.70 ▲ | 11.11 | 29,600 | 33,300 | 31,600 | 47,680 | 1,587,744,000 |
11/03/2024 | 31,800 | -0.90 ▼ | -2.83 | 32,700 | 32,100 | 28,100 | 19,710 | 626,778,000 |
08/03/2024 | 32,500 | -0.30 ▼ | -0.92 | 32,800 | 33,000 | 32,100 | 10,060 | 326,950,000 |
07/03/2024 | 32,800 | 1.00 ▲ | 3.05 | 31,800 | 33,400 | 31,900 | 7,320 | 240,096,000 |
06/03/2024 | 32,000 | 0.40 ▲ | 1.25 | 31,600 | 32,000 | 31,000 | 9,060 | 289,920,000 |
05/03/2024 | 31,900 | 2.40 ▲ | 7.52 | 29,500 | 32,000 | 29,000 | 36,670 | 1,169,773,000 |
04/03/2024 | 29,900 | 2.40 ▲ | 8.03 | 27,500 | 30,000 | 27,700 | 14,700 | 439,530,000 |
01/03/2024 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,700 | 27,100 | 810 | 22,437,000 |
29/02/2024 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 27,000 | 1,840 | 49,680,000 |
28/02/2024 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 230 | 6,210,000 |
27/02/2024 | 27,200 | 0.60 ▲ | 2.21 | 26,600 | 27,500 | 26,700 | 1,460 | 39,712,000 |
26/02/2024 | 27,000 | -0.10 ▼ | -0.37 | 27,100 | 27,400 | 26,000 | 3,390 | 91,530,000 |
23/02/2024 | 27,000 | -0.30 ▼ | -1.11 | 27,300 | 27,600 | 26,900 | 1,300 | 35,100,000 |
22/02/2024 | 27,500 | 0.70 ▲ | 2.55 | 26,800 | 27,800 | 27,000 | 3,110 | 85,525,000 |
21/02/2024 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 600 | 16,080,000 |
20/02/2024 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 27,100 | 26,600 | 40,900 | 1,096,120,000 |
19/02/2024 | 27,000 | 0.40 ▲ | 1.48 | 26,600 | 27,000 | 26,600 | 16,200 | 437,400,000 |
16/02/2024 | 26,900 | -1.10 ▼ | -4.09 | 28,000 | 28,400 | 25,000 | 253,400 | 6,816,460,000 |
15/02/2024 | 27,900 | 2.30 ▲ | 8.24 | 25,600 | 28,500 | 27,000 | 87,600 | 2,444,040,000 |
07/02/2024 | 27,000 | 2.40 ▲ | 8.89 | 24,600 | 27,000 | 25,200 | 50,300 | 1,358,100,000 |
06/02/2024 | 25,100 | 1.80 ▲ | 7.17 | 23,300 | 25,100 | 24,200 | 30,200 | 758,020,000 |
05/02/2024 | 23,600 | -0.20 ▼ | -0.85 | 23,800 | 23,600 | 22,000 | 8,800 | 207,680,000 |
02/02/2024 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 24,000 | 23,600 | 7,500 | 178,500,000 |
01/02/2024 | 24,000 | 1.60 ▲ | 6.67 | 22,400 | 24,500 | 21,500 | 81,500 | 1,956,000,000 |
31/01/2024 | 22,700 | 0.60 ▲ | 2.64 | 22,100 | 22,700 | 21,800 | 36,200 | 821,740,000 |
30/01/2024 | 22,100 | 0.20 ▲ | 0.90 | 21,900 | 22,300 | 21,700 | 14,700 | 324,870,000 |
29/01/2024 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,100 | 21,100 | 64,200 | 1,412,400,000 |
26/01/2024 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 21,900 | 21,000 | 30,200 | 655,340,000 |
25/01/2024 | 21,800 | -0.30 ▼ | -1.38 | 22,100 | 22,000 | 21,000 | 1,500 | 32,700,000 |
24/01/2024 | 22,300 | 0.70 ▲ | 3.14 | 21,600 | 22,500 | 21,600 | 38,400 | 856,320,000 |
23/01/2024 | 21,600 | 0.60 ▲ | 2.78 | 21,000 | 21,800 | 21,400 | 18,500 | 399,600,000 |
22/01/2024 | 21,500 | 1.50 ▲ | 6.98 | 20,000 | 21,800 | 20,000 | 65,300 | 1,403,950,000 |
19/01/2024 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 20,000 | 5,700 | 114,000,000 |
18/01/2024 | 20,100 | 0.30 ▲ | 1.49 | 19,800 | 20,100 | 20,000 | 8,100 | 162,810,000 |
17/01/2024 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 19,900 | 19,600 | 25,000 | 492,500,000 |
16/01/2024 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,500 | 14,800 | 291,560,000 |
15/01/2024 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,800 | 19,600 | 1,600 | 31,360,000 |
12/01/2024 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,900 | 19,500 | 10,800 | 213,840,000 |
11/01/2024 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,900 | 19,700 | 23,200 | 457,040,000 |
10/01/2024 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 19,900 | 19,700 | 15,000 | 295,500,000 |
09/01/2024 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 20,000 | 19,500 | 19,000 | 372,400,000 |
08/01/2024 | 19,700 | 0.30 ▲ | 1.52 | 19,400 | 19,700 | 19,500 | 20,700 | 407,790,000 |
05/01/2024 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,300 | 4,400 | 85,360,000 |
04/01/2024 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 1,700 | 32,640,000 |
03/01/2024 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,300 | 19,100 | 8,100 | 154,710,000 |
02/01/2024 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,800 | 19,100 | 4,400 | 84,040,000 |
29/12/2023 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,500 | 18,900 | 33,800 | 655,720,000 |
28/12/2023 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,200 | 18,800 | 22,800 | 430,920,000 |
27/12/2023 | 19,300 | -0.40 ▼ | -2.07 | 19,700 | 19,500 | 19,000 | 105,000 | 2,026,500,000 |
26/12/2023 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,800 | 19,400 | 39,600 | 776,160,000 |
25/12/2023 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,000 | 19,500 | 34,700 | 680,120,000 |
22/12/2023 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,700 | 19,000 | 17,400 | 337,560,000 |
21/12/2023 | 19,500 | 0.90 ▲ | 4.62 | 18,600 | 20,500 | 18,800 | 18,400 | 358,800,000 |
20/12/2023 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,600 | 18,600 | 4,900 | 91,140,000 |
19/12/2023 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,800 | 18,500 | 8,400 | 156,240,000 |
18/12/2023 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,500 | 3,300 | 61,050,000 |
15/12/2023 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,900 | 18,500 | 6,600 | 122,100,000 |
14/12/2023 | 18,400 | 0.50 ▲ | 2.72 | 17,900 | 18,500 | 18,100 | 16,700 | 307,280,000 |
13/12/2023 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,500 | 19,000 | 6,000 | 115,200,000 |
12/12/2023 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,500 | 19,400 | 12,600 | 245,700,000 |
11/12/2023 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,500 | 19,200 | 18,500 | 360,750,000 |
08/12/2023 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 19,100 | 9,400 | 181,420,000 |
07/12/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 7,000 | 133,000,000 |
06/12/2023 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,100 | 18,900 | 6,000 | 114,000,000 |
05/12/2023 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,000 | 18,800 | 15,900 | 298,920,000 |
04/12/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,000 | 19,000 | 11,000 | 209,000,000 |
01/12/2023 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,200 | 18,900 | 4,500 | 85,950,000 |
30/11/2023 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,100 | 18,800 | 1,600 | 30,080,000 |
29/11/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 2,100 | 39,900,000 |
28/11/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,000 | 18,900 | 1,700 | 32,300,000 |
27/11/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,500 | 19,000 | 3,900 | 74,100,000 |
24/11/2023 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,000 | 16,200 | 309,420,000 |
23/11/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,300 | 18,800 | 17,800 | 338,200,000 |
22/11/2023 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,300 | 19,000 | 19,500 | 370,500,000 |
21/11/2023 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 19,100 | 7,900 | 150,890,000 |
20/11/2023 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,300 | 18,600 | 14,800 | 282,680,000 |
17/11/2023 | 19,100 | -0.40 ▼ | -2.09 | 19,500 | 19,300 | 19,100 | 5,700 | 108,870,000 |
16/11/2023 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,600 | 19,500 | 9,200 | 179,400,000 |
15/11/2023 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,500 | 19,300 | 8,500 | 164,900,000 |
14/11/2023 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 19,200 | 9,900 | 191,070,000 |
13/11/2023 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 19,100 | 5,800 | 111,940,000 |
10/11/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 19,000 | 7,300 | 138,700,000 |
09/11/2023 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,400 | 18,700 | 15,200 | 291,840,000 |
08/11/2023 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,500 | 19,200 | 5,800 | 113,100,000 |
07/11/2023 | 19,200 | 0.40 ▲ | 2.08 | 18,800 | 19,200 | 18,700 | 3,500 | 67,200,000 |
06/11/2023 | 19,000 | 0.30 ▲ | 1.58 | 18,700 | 19,000 | 18,700 | 18,600 | 353,400,000 |
03/11/2023 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,500 | 18,500 | 24,900 | 473,100,000 |
02/11/2023 | 19,500 | 0.40 ▲ | 2.05 | 19,100 | 19,500 | 19,400 | 1,100 | 21,450,000 |
01/11/2023 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,500 | 19,000 | 4,300 | 83,850,000 |
31/10/2023 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,600 | 19,000 | 4,000 | 78,400,000 |
30/10/2023 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,500 | 19,000 | 4,600 | 87,400,000 |
27/10/2023 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,500 | 19,000 | 16,900 | 329,550,000 |
26/10/2023 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 19,900 | 19,000 | 28,300 | 551,850,000 |
25/10/2023 | 19,900 | 0.30 ▲ | 1.51 | 19,600 | 20,000 | 19,900 | 7,000 | 139,300,000 |
24/10/2023 | 19,900 | 0.20 ▲ | 1.01 | 19,700 | 20,000 | 19,500 | 31,100 | 618,890,000 |
23/10/2023 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,800 | 19,600 | 11,000 | 216,700,000 |
20/10/2023 | 21,000 | -1.20 ▼ | -5.71 | 22,200 | 21,900 | 19,500 | 26,100 | 548,100,000 |
19/10/2023 | 22,000 | 1.10 ▲ | 5.00 | 20,900 | 22,500 | 21,400 | 82,800 | 1,821,600,000 |
18/10/2023 | 21,200 | 0.90 ▲ | 4.25 | 20,300 | 21,200 | 20,300 | 29,000 | 614,800,000 |
17/10/2023 | 20,800 | 1.20 ▲ | 5.77 | 19,600 | 20,800 | 19,400 | 24,200 | 503,360,000 |
16/10/2023 | 19,600 | 0.20 ▲ | 1.02 | 19,400 | 20,000 | 19,300 | 46,500 | 911,400,000 |
13/10/2023 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,300 | 49,800 | 971,100,000 |
12/10/2023 | 19,400 | 0.90 ▲ | 4.64 | 18,500 | 19,800 | 18,500 | 54,700 | 1,061,180,000 |
11/10/2023 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,700 | 18,200 | 7,100 | 131,350,000 |
10/10/2023 | 18,700 | 0.30 ▲ | 1.60 | 18,400 | 18,800 | 18,400 | 36,900 | 690,030,000 |
09/10/2023 | 18,200 | 0.50 ▲ | 2.75 | 17,700 | 18,500 | 18,200 | 5,500 | 100,100,000 |
06/10/2023 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,700 | 17,600 | 20,200 | 357,540,000 |
05/10/2023 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 18,100 | 17,700 | 33,400 | 591,180,000 |
04/10/2023 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 18,000 | 17,600 | 6,300 | 112,140,000 |
03/10/2023 | 17,600 | -0.50 ▼ | -2.84 | 18,100 | 17,900 | 17,600 | 10,400 | 183,040,000 |
02/10/2023 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,600 | 18,000 | 10,900 | 196,200,000 |
29/09/2023 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,200 | 18,000 | 3,000 | 54,000,000 |
28/09/2023 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,600 | 4,600 | 82,340,000 |
27/09/2023 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,800 | 2,700 | 48,060,000 |
26/09/2023 | 17,700 | -0.70 ▼ | -3.95 | 18,400 | 18,000 | 17,700 | 28,300 | 500,910,000 |
21/09/2023 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,500 | 8,200 | 151,700,000 |
20/09/2023 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,500 | 11,600 | 215,760,000 |
19/09/2023 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,500 | 100 | 1,850,000 |
18/09/2023 | 18,600 | 0.50 ▲ | 2.69 | 18,100 | 18,600 | 18,100 | 28,900 | 537,540,000 |
15/09/2023 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,400 | 18,000 | 24,800 | 456,320,000 |
14/09/2023 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,600 | 18,300 | 20,300 | 371,490,000 |
13/09/2023 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,900 | 18,300 | 22,300 | 412,550,000 |
12/09/2023 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 18,900 | 18,500 | 10,300 | 194,670,000 |
11/09/2023 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 18,700 | 18,400 | 15,900 | 292,560,000 |
08/09/2023 | 18,700 | -0.60 ▼ | -3.21 | 19,300 | 19,000 | 18,500 | 37,000 | 691,900,000 |
07/09/2023 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,900 | 19,000 | 7,900 | 150,100,000 |
06/09/2023 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,100 | 18,800 | 100,400 | 1,907,600,000 |
31/08/2023 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,900 | 18,200 | 25,100 | 459,330,000 |
30/08/2023 | 18,200 | -0.30 ▼ | -1.65 | 18,500 | 18,900 | 16,600 | 6,700 | 121,940,000 |
29/08/2023 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,400 | 24,600 | 455,100,000 |
28/08/2023 | 18,700 | 0.80 ▲ | 4.28 | 17,900 | 19,000 | 17,900 | 37,800 | 706,860,000 |
25/08/2023 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,200 | 17,800 | 20,400 | 367,200,000 |
24/08/2023 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,100 | 17,900 | 20,200 | 363,600,000 |
23/08/2023 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 17,900 | 17,700 | 25,100 | 446,780,000 |
22/08/2023 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,900 | 17,300 | 8,200 | 145,960,000 |
21/08/2023 | 17,800 | -0.80 ▼ | -4.49 | 18,600 | 18,500 | 17,700 | 18,100 | 322,180,000 |
18/08/2023 | 18,400 | 18.40 ▲ | 100.00 | 0 | 19,000 | 18,300 | 79,700 | 1,466,480,000 |
17/08/2023 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 19,000 | 18,000 | 49,500 | 910,800,000 |
16/08/2023 | 19,000 | 19.00 ▲ | 100.00 | 0 | 19,000 | 18,600 | 6,700 | 127,300,000 |
15/08/2023 | 18,600 | 1.40 ▲ | 7.53 | 17,200 | 19,000 | 17,000 | 70,000 | 1,302,000,000 |
14/08/2023 | 17,000 | 0.60 ▲ | 3.53 | 16,400 | 17,400 | 16,400 | 35,300 | 600,100,000 |
11/08/2023 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,200 | 7,200 | 118,080,000 |
10/08/2023 | 16,400 | 0.50 ▲ | 3.05 | 15,900 | 16,500 | 15,100 | 38,400 | 629,760,000 |
09/08/2023 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,800 | 8,000 | 126,400,000 |
08/08/2023 | 16,000 | -0.40 ▼ | -2.50 | 16,400 | 16,400 | 15,600 | 17,000 | 272,000,000 |
07/08/2023 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 16,200 | 43,400 | 716,100,000 |
04/08/2023 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,300 | 15,800 | 10,400 | 169,520,000 |
03/08/2023 | 16,000 | 1.00 ▲ | 6.25 | 15,000 | 16,200 | 15,000 | 40,200 | 643,200,000 |
02/08/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 18,600 | 279,000,000 |
01/08/2023 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,100 | 14,800 | 13,400 | 201,000,000 |
31/07/2023 | 14,900 | 0.50 ▲ | 3.36 | 14,400 | 15,000 | 14,400 | 25,400 | 378,460,000 |
28/07/2023 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,000 | 38,900 | 567,940,000 |
27/07/2023 | 14,400 | 14.40 ▲ | 100.00 | 0 | 14,700 | 14,100 | 18,300 | 263,520,000 |
26/07/2023 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,800 | 14,400 | 61,400 | 908,720,000 |
25/07/2023 | 14,500 | -0.90 ▼ | -6.21 | 15,400 | 14,800 | 14,300 | 33,100 | 479,950,000 |
24/07/2023 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 16,600 | 14,000 | 77,500 | 1,162,500,000 |
21/07/2023 | 14,600 | 1.90 ▲ | 13.01 | 12,700 | 14,600 | 14,400 | 142,900 | 2,086,340,000 |
20/07/2023 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 8,400 | 106,680,000 |
19/07/2023 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,600 | 16,300 | 208,640,000 |
18/07/2023 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,200 | 12,600 | 16,800 | 213,360,000 |
17/07/2023 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,600 | 3,900 | 49,920,000 |
14/07/2023 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,800 | 12,700 | 1,800 | 22,860,000 |
13/07/2023 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 13,100 | 12,600 | 2,700 | 34,020,000 |
12/07/2023 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 15,400 | 195,580,000 |
11/07/2023 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 13,000 | 12,600 | 2,900 | 36,830,000 |
10/07/2023 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 12,900 | 11,700 | 11,900 | 151,130,000 |
07/07/2023 | 12,800 | 0.50 ▲ | 3.91 | 12,300 | 12,900 | 12,300 | 17,100 | 218,880,000 |
06/07/2023 | 12,200 | -0.40 ▼ | -3.28 | 12,600 | 12,600 | 12,200 | 7,500 | 91,500,000 |
05/07/2023 | 12,500 | -0.20 ▼ | -1.60 | 12,700 | 12,800 | 12,300 | 4,200 | 52,500,000 |
04/07/2023 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 13,000 | 12,000 | 9,400 | 115,620,000 |
03/07/2023 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,000 | 10,400 | 127,920,000 |
30/06/2023 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 11,600 | 13,900 | 177,920,000 |
29/06/2023 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,900 | 12,500 | 28,100 | 356,870,000 |
28/06/2023 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,400 | 11,600 | 11,700 | 147,420,000 |
27/06/2023 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,500 | 11,300 | 28,700 | 373,100,000 |
26/06/2023 | 13,500 | 0.70 ▲ | 5.19 | 12,800 | 13,500 | 13,000 | 17,900 | 241,650,000 |
23/06/2023 | 13,300 | 1.00 ▲ | 7.52 | 12,300 | 13,900 | 12,500 | 145,700 | 1,937,810,000 |
22/06/2023 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 18,400 | 226,320,000 |
21/06/2023 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,200 | 500 | 6,200,000 |
20/06/2023 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,100 | 9,600 | 118,080,000 |
19/06/2023 | 12,400 | -0.10 ▼ | -0.81 | 12,500 | 12,400 | 12,000 | 22,300 | 276,520,000 |
16/06/2023 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,500 | 12,500 | 156,250,000 |
15/06/2023 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,600 | 12,300 | 22,200 | 275,280,000 |
14/06/2023 | 12,600 | 0.40 ▲ | 3.17 | 12,200 | 12,600 | 12,200 | 22,500 | 283,500,000 |
13/06/2023 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,000 | 17,900 | 218,380,000 |
12/06/2023 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,100 | 5,300 | 65,190,000 |
09/06/2023 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,000 | 11,800 | 146,320,000 |
08/06/2023 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,800 | 11,900 | 16,900 | 206,180,000 |
07/06/2023 | 12,100 | 0.70 ▲ | 5.79 | 11,400 | 12,500 | 11,800 | 134,400 | 1,626,240,000 |
06/06/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,500 | 11,200 | 4,500 | 50,400,000 |
05/06/2023 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,700 | 11,200 | 5,700 | 64,410,000 |
02/06/2023 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,200 | 2,400 | 27,360,000 |
01/06/2023 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,300 | 5,300 | 60,950,000 |
31/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,800 | 11,000 | 6,300 | 69,300,000 |
30/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 5,100 | 56,100,000 |
29/05/2023 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,200 | 11,000 | 4,300 | 47,300,000 |
26/05/2023 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 10,900 | 10,700 | 28,400 | 306,720,000 |
25/05/2023 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,900 | 2,600 | 28,340,000 |
24/05/2023 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 100 | 1,110,000 |
23/05/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,300 | 11,000 | 30,200 | 332,200,000 |
22/05/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 11,000 | 12,200 | 134,200,000 |
19/05/2023 | 11,100 | -0.40 ▼ | -3.60 | 11,500 | 11,200 | 11,000 | 5,900 | 65,490,000 |
18/05/2023 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,400 | 4,900 | 56,350,000 |
17/05/2023 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,600 | 11,200 | 4,200 | 48,300,000 |
16/05/2023 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,100 | 16,600 | 190,900,000 |
15/05/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 7,100 | 78,100,000 |
12/05/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 2,000 | 21,800,000 |
11/05/2023 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,000 | 10,900 | 12,000 | 130,800,000 |
10/05/2023 | 10,900 | -0.40 ▼ | -3.67 | 11,300 | 11,300 | 10,900 | 5,700 | 62,130,000 |
09/05/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,300 | 10,900 | 12,600 | 138,600,000 |
08/05/2023 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,300 | 10,800 | 11,000 | 121,000,000 |
05/05/2023 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 1,800 | 19,440,000 |
04/05/2023 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,900 | 4,400 | 48,400,000 |
28/04/2023 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 10,900 | 10,600 | 2,900 | 31,610,000 |
27/04/2023 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 11,600 | 10,600 | 4,300 | 45,580,000 |
26/04/2023 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,200 | 10,200 | 900 | 9,180,000 |
25/04/2023 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 2,300 | 23,230,000 |
24/04/2023 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,400 | 10,000 | 10,800 | 110,160,000 |
21/04/2023 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,500 | 1,100 | 11,550,000 |
20/04/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,300 | 14,600 | 159,140,000 |
19/04/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 11,200 | 120,960,000 |
18/04/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 8,200 | 89,380,000 |
17/04/2023 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,800 | 2,300 | 25,070,000 |
14/04/2023 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,800 | 7,000 | 75,600,000 |
13/04/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 5,800 | 63,800,000 |
12/04/2023 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,000 | 10,800 | 19,700 | 216,700,000 |
11/04/2023 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,000 | 10,800 | 11,200 | 120,960,000 |
10/04/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,900 | 25,600 | 281,600,000 |
07/04/2023 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 11,000 | 4,400 | 48,400,000 |
06/04/2023 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,500 | 11,000 | 9,200 | 104,880,000 |
05/04/2023 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,000 | 1,100 | 12,650,000 |
04/04/2023 | 11,500 | 0.40 ▲ | 3.48 | 11,100 | 11,500 | 11,000 | 9,300 | 106,950,000 |
03/04/2023 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,200 | 10,900 | 2,400 | 26,400,000 |
31/03/2023 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,200 | 11,000 | 14,600 | 162,060,000 |
30/03/2023 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,100 | 10,900 | 7,100 | 78,100,000 |
29/03/2023 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,200 | 10,900 | 8,400 | 91,560,000 |
28/03/2023 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 800 | 8,960,000 |
27/03/2023 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,400 | 11,100 | 200 | 2,220,000 |
24/03/2023 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,400 | 10,800 | 4,200 | 45,780,000 |
23/03/2023 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,000 | 11,000 | 5,700 | 62,700,000 |
22/03/2023 | 11,000 | 0.40 ▲ | 3.64 | 10,600 | 11,400 | 11,000 | 5,000 | 55,000,000 |
21/03/2023 | 10,600 | -0.50 ▼ | -4.72 | 11,100 | 10,900 | 10,500 | 22,300 | 236,380,000 |
20/03/2023 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 12,100 | 10,800 | 31,100 | 338,990,000 |
17/03/2023 | 11,200 | -0.70 ▼ | -6.25 | 11,900 | 11,600 | 11,200 | 15,300 | 171,360,000 |
16/03/2023 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,300 | 11,600 | 28,600 | 331,760,000 |
15/03/2023 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,600 | 11,400 | 9,900 | 112,860,000 |
14/03/2023 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,300 | 10,900 | 9,800 | 106,820,000 |
13/03/2023 | 10,800 | -0.70 ▼ | -6.48 | 11,500 | 11,900 | 10,500 | 14,400 | 155,520,000 |
10/03/2023 | 11,600 | 1.50 ▲ | 12.93 | 10,100 | 11,600 | 10,500 | 88,700 | 1,028,920,000 |
09/03/2023 | 10,300 | 1.30 ▲ | 12.62 | 9,000 | 10,300 | 9,000 | 69,400 | 714,820,000 |
08/03/2023 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 19,200 | 172,800,000 |
07/03/2023 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 17,200 | 154,800,000 |
06/03/2023 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,200 | 8,700 | 11,300 | 100,570,000 |
03/03/2023 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,000 | 8,400 | 31,500 | 264,600,000 |
02/03/2023 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,900 | 8,400 | 74,760,000 |
01/03/2023 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,800 | 10,800 | 96,120,000 |
28/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,400 | 8,800 | 9,000 | 79,200,000 |
27/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,100 | 8,700 | 22,700 | 199,760,000 |
24/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 18,300 | 161,040,000 |
23/02/2023 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,600 | 19,500 | 173,550,000 |
22/02/2023 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 8,900 | 8,800 | 12,600 | 112,140,000 |
21/02/2023 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,400 | 8,800 | 1,400 | 13,160,000 |
20/02/2023 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 1,000 | 9,400,000 |
17/02/2023 | 9,400 | 0.20 ▲ | 2.13 | 9,200 | 9,400 | 9,400 | 100 | 940,000 |
16/02/2023 | 9,400 | 0.60 ▲ | 6.38 | 8,800 | 9,800 | 8,500 | 700 | 6,580,000 |
15/02/2023 | 8,900 | 0.30 ▲ | 3.37 | 8,600 | 8,900 | 8,600 | 300 | 2,670,000 |
14/02/2023 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 14,500 | 124,700,000 |
13/02/2023 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 8,700 | 8,600 | 20,000 | 172,000,000 |
10/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 10,900 | 95,920,000 |
09/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 7,900 | 69,520,000 |
08/02/2023 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 8,900 | 8,700 | 9,100 | 79,170,000 |
07/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 7,400 | 65,120,000 |
06/02/2023 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 2,200 | 19,360,000 |
03/02/2023 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 9,100 | 8,800 | 22,800 | 200,640,000 |
02/02/2023 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,800 | 5,000 | 46,000,000 |
01/02/2023 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,400 | 9,000 | 28,200 | 253,800,000 |
31/01/2023 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,100 | 10,200 | 96,900,000 |
30/01/2023 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,700 | 9,200 | 38,200 | 370,540,000 |
27/01/2023 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 10,300 | 8,500 | 5,500 | 51,150,000 |
19/01/2023 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 11,500 | 108,100,000 |
18/01/2023 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 9,300 | 9,900 | 92,070,000 |
17/01/2023 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,500 | 9,300 | 8,800 | 81,840,000 |
16/01/2023 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,300 | 9,500 | 90,250,000 |
13/01/2023 | 9,400 | 0.40 ▲ | 4.26 | 9,000 | 10,300 | 9,100 | 25,400 | 238,760,000 |
12/01/2023 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 4,300 | 38,700,000 |
11/01/2023 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 900 | 8,010,000 |
10/01/2023 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 1,500 | 13,350,000 |
09/01/2023 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,800 | 11,700 | 105,300,000 |
06/01/2023 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,200 | 8,800 | 15,000 | 138,000,000 |
05/01/2023 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,400 | 9,200 | 1,600 | 15,040,000 |
04/01/2023 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,500 | 9,100 | 2,100 | 19,110,000 |
03/01/2023 | 9,500 | 0.70 ▲ | 7.37 | 8,800 | 9,500 | 8,800 | 1,400 | 13,300,000 |
30/12/2022 | 9,000 | 0.30 ▲ | 3.33 | 8,700 | 9,000 | 8,600 | 1,100 | 9,900,000 |
29/12/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 9,000 | 8,500 | 1,200 | 10,200,000 |
28/12/2022 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 9,400 | 8,300 | 5,300 | 43,990,000 |
27/12/2022 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 2,100 | 18,270,000 |
26/12/2022 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 9,200 | 8,600 | 10,500 | 90,300,000 |
23/12/2022 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 5,500 | 48,950,000 |
22/12/2022 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,100 | 8,800 | 7,000 | 62,300,000 |
21/12/2022 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,100 | 8,900 | 3,600 | 32,400,000 |
20/12/2022 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,700 | 9,000 | 2,200 | 19,800,000 |
19/12/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,000 | 26,300 | 249,850,000 |
15/12/2022 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 8,800 | 1,100 | 10,450,000 |
14/12/2022 | 9,500 | 0.60 ▲ | 6.32 | 8,900 | 9,500 | 8,900 | 600 | 5,700,000 |
13/12/2022 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,200 | 8,800 | 8,000 | 73,600,000 |
12/12/2022 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,100 | 8,800 | 10,200 | 90,780,000 |
09/12/2022 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,100 | 22,000 | 200,200,000 |
08/12/2022 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,300 | 8,100 | 10,100 | 92,920,000 |
07/12/2022 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 9,500 | 9,400 | 2,500 | 23,500,000 |
06/12/2022 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,200 | 8,800 | 8,300 | 73,040,000 |
05/12/2022 | 9,200 | 0.30 ▲ | 3.26 | 8,900 | 10,200 | 9,100 | 3,800 | 34,960,000 |
02/12/2022 | 9,100 | -0.50 ▼ | -5.49 | 9,600 | 9,700 | 8,600 | 7,600 | 69,160,000 |
01/12/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,900 | 9,500 | 19,200 | 182,400,000 |
30/11/2022 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,700 | 9,500 | 14,400 | 138,240,000 |
29/11/2022 | 9,400 | -0.20 ▼ | -2.13 | 9,600 | 9,900 | 9,400 | 9,100 | 85,540,000 |
28/11/2022 | 9,700 | 0.70 ▲ | 7.22 | 9,000 | 9,800 | 9,000 | 19,500 | 189,150,000 |
25/11/2022 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,200 | 9,000 | 500 | 4,500,000 |
24/11/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,500 | 8,100 | 2,100 | 17,010,000 |
23/11/2022 | 8,000 | -0.50 ▼ | -6.25 | 8,500 | 8,500 | 8,000 | 15,600 | 124,800,000 |
22/11/2022 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 8,900 | 8,300 | 1,500 | 12,450,000 |
21/11/2022 | 8,600 | 1.00 ▲ | 11.63 | 7,600 | 8,700 | 8,100 | 17,800 | 153,080,000 |
18/11/2022 | 7,800 | 0.50 ▲ | 6.41 | 7,300 | 8,000 | 7,000 | 12,200 | 95,160,000 |
17/11/2022 | 7,800 | 0.50 ▲ | 6.41 | 7,300 | 7,800 | 7,400 | 26,800 | 209,040,000 |
16/11/2022 | 7,800 | 0.40 ▲ | 5.13 | 7,400 | 7,800 | 7,000 | 38,100 | 297,180,000 |
15/11/2022 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 8,000 | 6,800 | 47,900 | 344,880,000 |
14/11/2022 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,200 | 7,800 | 27,600 | 220,800,000 |
11/11/2022 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,500 | 8,100 | 33,300 | 269,730,000 |
10/11/2022 | 8,100 | -0.60 ▼ | -7.41 | 8,700 | 8,700 | 8,100 | 15,200 | 123,120,000 |
09/11/2022 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,500 | 4,800 | 41,760,000 |
08/11/2022 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 9,000 | 8,800 | 24,200 | 212,960,000 |
07/11/2022 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,300 | 8,800 | 7,900 | 71,100,000 |
04/11/2022 | 9,300 | -0.60 ▼ | -6.45 | 9,900 | 9,900 | 9,200 | 11,500 | 106,950,000 |
03/11/2022 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 100 | 990,000 |
02/11/2022 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,000 | 9,700 | 500 | 5,000,000 |
01/11/2022 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,900 | 9,600 | 7,500 | 73,500,000 |
31/10/2022 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 3,600 | 35,640,000 |
28/10/2022 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,100 | 9,800 | 22,000 | 220,000,000 |
27/10/2022 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 10,000 | 9,500 | 13,400 | 132,660,000 |
26/10/2022 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 10,000 | 9,000 | 43,600 | 418,560,000 |
25/10/2022 | 9,800 | -0.40 ▼ | -4.08 | 10,200 | 10,700 | 9,800 | 22,100 | 216,580,000 |
24/10/2022 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,500 | 10,000 | 10,900 | 109,000,000 |
21/10/2022 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 10,000 | 69,100 | 760,100,000 |
20/10/2022 | 11,900 | 0.80 ▲ | 6.72 | 11,100 | 12,700 | 11,000 | 2,900 | 34,510,000 |
19/10/2022 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,400 | 11,000 | 14,600 | 163,520,000 |
18/10/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 11,000 | 5,000 | 55,000,000 |
17/10/2022 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,500 | 10,800 | 9,000 | 102,600,000 |
14/10/2022 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 11,100 | 11,100 | 125,430,000 |
13/10/2022 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 10,800 | 3,500 | 39,200,000 |
12/10/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,300 | 10,600 | 3,300 | 36,300,000 |
11/10/2022 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 10,800 | 6,500 | 72,150,000 |
07/10/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 10,700 | 27,400 | 301,400,000 |
06/10/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,000 | 2,400 | 26,640,000 |
05/10/2022 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,200 | 11,000 | 13,600 | 152,320,000 |
04/10/2022 | 11,200 | 0.10 ▲ | 0.89 | 11,100 | 11,300 | 10,900 | 9,000 | 100,800,000 |
03/10/2022 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,000 | 5,300 | 59,890,000 |
30/09/2022 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,500 | 11,000 | 13,600 | 156,400,000 |
29/09/2022 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 12,100 | 11,400 | 20,200 | 234,320,000 |
28/09/2022 | 11,600 | -0.70 ▼ | -6.03 | 12,300 | 11,900 | 11,100 | 31,800 | 368,880,000 |
27/09/2022 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,400 | 12,200 | 4,400 | 53,680,000 |
26/09/2022 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,700 | 12,000 | 3,500 | 43,050,000 |
23/09/2022 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,600 | 12,000 | 45,100 | 559,240,000 |
22/09/2022 | 12,400 | 0.30 ▲ | 2.42 | 12,100 | 12,400 | 12,000 | 26,900 | 333,560,000 |
21/09/2022 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,600 | 12,000 | 16,400 | 198,440,000 |
20/09/2022 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,500 | 12,000 | 15,800 | 192,760,000 |
19/09/2022 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 11,900 | 10,900 | 135,160,000 |
16/09/2022 | 12,200 | -0.50 ▼ | -4.10 | 12,700 | 12,700 | 12,200 | 37,700 | 459,940,000 |
15/09/2022 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,700 | 15,200 | 194,560,000 |
14/09/2022 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,800 | 14,300 | 185,900,000 |
13/09/2022 | 13,200 | 0.30 ▲ | 2.27 | 12,900 | 13,200 | 12,600 | 49,000 | 646,800,000 |
12/09/2022 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,000 | 12,800 | 22,100 | 285,090,000 |
09/09/2022 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,400 | 16,000 | 204,800,000 |
08/09/2022 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 8,700 | 109,620,000 |
07/09/2022 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,900 | 12,600 | 30,900 | 389,340,000 |
06/09/2022 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 13,400 | 12,800 | 10,800 | 143,640,000 |
05/09/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,700 | 12,900 | 16,800 | 225,120,000 |
31/08/2022 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,400 | 13,200 | 12,000 | 158,400,000 |
30/08/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,200 | 8,300 | 111,220,000 |
29/08/2022 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 13,900 | 13,000 | 75,400 | 1,025,440,000 |
26/08/2022 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,200 | 13,800 | 24,900 | 346,110,000 |
25/08/2022 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,400 | 13,100 | 60,300 | 844,200,000 |
24/08/2022 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,000 | 9,300 | 123,690,000 |
23/08/2022 | 13,300 | 0.40 ▲ | 3.01 | 12,900 | 13,300 | 12,800 | 28,600 | 380,380,000 |
22/08/2022 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,000 | 12,700 | 24,700 | 321,100,000 |
19/08/2022 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,300 | 12,800 | 47,700 | 629,640,000 |
18/08/2022 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,800 | 25,900 | 341,880,000 |
17/08/2022 | 13,400 | 0.50 ▲ | 3.73 | 12,900 | 13,600 | 12,600 | 54,800 | 734,320,000 |
16/08/2022 | 13,100 | 1.30 ▲ | 9.92 | 11,800 | 13,500 | 12,000 | 51,800 | 678,580,000 |
15/08/2022 | 11,900 | 0.80 ▲ | 6.72 | 11,100 | 11,900 | 11,600 | 45,800 | 545,020,000 |
12/08/2022 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 10,900 | 5,600 | 63,280,000 |
11/08/2022 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,800 | 22,000 | 239,800,000 |
10/08/2022 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 11,000 | 53,200 | 611,800,000 |
09/08/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,800 | 50,100 | 556,110,000 |
08/08/2022 | 11,400 | 0.80 ▲ | 7.02 | 10,600 | 11,400 | 10,500 | 20,700 | 235,980,000 |
05/08/2022 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,900 | 10,400 | 33,700 | 357,220,000 |
04/08/2022 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,500 | 10,100 | 39,700 | 412,880,000 |
03/08/2022 | 9,900 | -0.30 ▼ | -3.03 | 10,200 | 10,000 | 9,900 | 16,100 | 159,390,000 |
02/08/2022 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,500 | 10,000 | 21,000 | 214,200,000 |
01/08/2022 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 10,200 | 9,800 | 42,300 | 418,770,000 |
29/07/2022 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 10,100 | 9,700 | 37,800 | 366,660,000 |
28/07/2022 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,200 | 9,800 | 26,700 | 261,660,000 |
27/07/2022 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 10,300 | 9,500 | 1,700 | 16,660,000 |
26/07/2022 | 9,700 | 0.50 ▲ | 5.15 | 9,200 | 9,900 | 9,500 | 29,400 | 285,180,000 |
25/07/2022 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,500 | 9,900 | 15,400 | 154,000,000 |
22/07/2022 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,500 | 2,600 | 27,300,000 |
21/07/2022 | 10,600 | 0.70 ▲ | 6.60 | 9,900 | 10,600 | 10,000 | 60,800 | 644,480,000 |
20/07/2022 | 10,500 | 0.60 ▲ | 5.71 | 9,900 | 10,500 | 9,700 | 34,200 | 359,100,000 |
19/07/2022 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,200 | 9,600 | 14,800 | 148,000,000 |
18/07/2022 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 10,300 | 9,500 | 22,700 | 220,190,000 |
15/07/2022 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 10,000 | 9,600 | 49,500 | 475,200,000 |
14/07/2022 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,800 | 19,500 | 196,950,000 |
13/07/2022 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,300 | 9,900 | 5,800 | 58,000,000 |
12/07/2022 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 10,000 | 9,700 | 13,300 | 131,670,000 |
11/07/2022 | 9,400 | -0.30 ▼ | -3.19 | 9,700 | 10,400 | 9,400 | 13,400 | 125,960,000 |
08/07/2022 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,000 | 9,500 | 3,500 | 33,250,000 |
07/07/2022 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,000 | 9,400 | 1,300 | 13,000,000 |
06/07/2022 | 9,400 | -0.40 ▼ | -4.26 | 9,800 | 9,500 | 9,400 | 5,300 | 49,820,000 |
05/07/2022 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,300 | 5,400 | 53,460,000 |
04/07/2022 | 10,500 | 0.70 ▲ | 6.67 | 9,800 | 10,500 | 10,000 | 1,300 | 13,650,000 |
01/07/2022 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,000 | 9,200 | 13,400 | 134,000,000 |
30/06/2022 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,700 | 9,600 | 5,800 | 56,260,000 |
29/06/2022 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,700 | 9,800 | 17,800 | 178,000,000 |
28/06/2022 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 11,000 | 10,000 | 7,200 | 75,600,000 |
27/06/2022 | 10,200 | 0.80 ▲ | 7.84 | 9,400 | 10,500 | 9,600 | 5,100 | 52,020,000 |
24/06/2022 | 10,000 | 1.30 ▲ | 13.00 | 8,700 | 10,000 | 8,800 | 30,200 | 302,000,000 |
23/06/2022 | 9,100 | 0.60 ▲ | 6.59 | 8,500 | 9,100 | 8,500 | 2,900 | 26,390,000 |
22/06/2022 | 8,400 | 0.30 ▲ | 3.57 | 8,100 | 9,000 | 8,300 | 11,900 | 99,960,000 |
21/06/2022 | 8,100 | -0.80 ▼ | -9.88 | 8,900 | 8,700 | 7,900 | 44,600 | 361,260,000 |
20/06/2022 | 8,500 | -0.60 ▼ | -7.06 | 9,100 | 9,500 | 8,500 | 25,800 | 219,300,000 |
17/06/2022 | 9,100 | -1.30 ▼ | -14.29 | 10,400 | 10,000 | 8,900 | 50,300 | 457,730,000 |
16/06/2022 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,500 | 10,000 | 22,100 | 229,840,000 |
15/06/2022 | 10,300 | -0.60 ▼ | -5.83 | 10,900 | 11,000 | 10,300 | 18,400 | 189,520,000 |
14/06/2022 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 9,000 | 99,900,000 |
13/06/2022 | 10,900 | -0.70 ▼ | -6.42 | 11,600 | 11,500 | 10,600 | 42,500 | 463,250,000 |
10/06/2022 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,500 | 2,700 | 31,590,000 |
09/06/2022 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,800 | 11,500 | 14,300 | 165,880,000 |
08/06/2022 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,900 | 11,600 | 5,000 | 59,000,000 |
07/06/2022 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,500 | 11,400 | 18,000 | 216,000,000 |
06/06/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,100 | 11,500 | 43,400 | 512,120,000 |
03/06/2022 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,100 | 11,800 | 32,500 | 393,250,000 |
02/06/2022 | 12,200 | -0.20 ▼ | -1.64 | 12,400 | 12,600 | 12,000 | 27,800 | 339,160,000 |
01/06/2022 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,300 | 14,200 | 176,080,000 |
31/05/2022 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 12,800 | 12,200 | 20,200 | 250,480,000 |
30/05/2022 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,300 | 11,700 | 149,760,000 |
27/05/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,700 | 12,100 | 3,900 | 48,360,000 |
26/05/2022 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,100 | 21,700 | 269,080,000 |
25/05/2022 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,800 | 12,000 | 55,700 | 696,250,000 |
24/05/2022 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 13,400 | 11,900 | 18,000 | 221,400,000 |
23/05/2022 | 12,000 | -1.00 ▼ | -8.33 | 13,000 | 13,000 | 12,000 | 35,200 | 422,400,000 |
20/05/2022 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 13,200 | 12,500 | 23,700 | 300,990,000 |
19/05/2022 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 13,300 | 12,000 | 19,500 | 245,700,000 |
18/05/2022 | 12,500 | 0.30 ▲ | 2.40 | 12,200 | 13,000 | 12,200 | 32,000 | 400,000,000 |
17/05/2022 | 12,500 | 0.70 ▲ | 5.60 | 11,800 | 12,500 | 11,500 | 44,200 | 552,500,000 |
16/05/2022 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,500 | 11,500 | 44,600 | 530,740,000 |
13/05/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,500 | 10,700 | 33,500 | 395,300,000 |
12/05/2022 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 12,900 | 11,200 | 37,600 | 470,000,000 |
11/05/2022 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,100 | 12,900 | 37,300 | 484,900,000 |
10/05/2022 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,400 | 12,200 | 72,700 | 959,640,000 |
09/05/2022 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,600 | 12,100 | 40,800 | 546,720,000 |
29/04/2022 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,200 | 30,000 | 444,000,000 |
28/04/2022 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,300 | 56,600 | 843,340,000 |
27/04/2022 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 16,000 | 14,700 | 28,100 | 427,120,000 |
26/04/2022 | 15,400 | 1.20 ▲ | 7.79 | 14,200 | 15,400 | 14,200 | 65,800 | 1,013,320,000 |
25/04/2022 | 14,500 | 0.90 ▲ | 6.21 | 13,600 | 14,500 | 14,500 | 100 | 1,450,000 |
23/04/2022 | 13,800 | 0.70 ▲ | 5.07 | 13,100 | 14,100 | 13,000 | 2,200 | 30,360,000 |
22/04/2022 | 13,800 | 0.70 ▲ | 5.07 | 13,100 | 14,100 | 13,000 | 2,200 | 30,360,000 |
21/04/2022 | 13,900 | -0.80 ▼ | -5.76 | 14,700 | 14,500 | 12,500 | 13,970 | 194,183,000 |
20/04/2022 | 14,700 | -1.30 ▼ | -8.84 | 16,000 | 15,500 | 14,300 | 8,630 | 126,861,000 |
19/04/2022 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,900 | 15,500 | 5,020 | 80,320,000 |
18/04/2022 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,100 | 15,900 | 5,200 | 87,360,000 |
16/04/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,500 | 16,800 | 5,380 | 94,150,000 |
15/04/2022 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,500 | 16,800 | 53,800 | 941,500,000 |
14/04/2022 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,800 | 17,400 | 26,900 | 476,130,000 |
13/04/2022 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 17,900 | 17,500 | 36,500 | 649,700,000 |
12/04/2022 | 17,500 | -1.40 ▼ | -8.00 | 18,900 | 18,300 | 17,000 | 115,800 | 2,026,500,000 |
08/04/2022 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,100 | 18,600 | 53,600 | 1,018,400,000 |
07/04/2022 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 20,000 | 18,500 | 166,900 | 3,121,030,000 |
06/04/2022 | 20,000 | -0.70 ▼ | -3.50 | 20,700 | 20,700 | 19,500 | 72,200 | 1,444,000,000 |
05/04/2022 | 20,700 | -0.40 ▼ | -1.93 | 21,100 | 21,100 | 20,500 | 75,700 | 1,566,990,000 |
04/04/2022 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,300 | 21,000 | 28,700 | 605,570,000 |
01/04/2022 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 20,800 | 41,300 | 871,430,000 |
31/03/2022 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,400 | 20,900 | 51,400 | 1,084,540,000 |
30/03/2022 | 21,100 | -0.50 ▼ | -2.37 | 21,600 | 21,700 | 20,800 | 94,300 | 1,989,730,000 |
29/03/2022 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 21,800 | 21,100 | 92,700 | 2,011,590,000 |
28/03/2022 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,800 | 21,200 | 111,400 | 2,406,240,000 |
25/03/2022 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,000 | 21,500 | 92,200 | 2,009,960,000 |
24/03/2022 | 22,000 | 0.90 ▲ | 4.09 | 21,100 | 22,300 | 21,100 | 133,900 | 2,945,800,000 |
23/03/2022 | 20,900 | -0.30 ▼ | -1.44 | 21,200 | 21,200 | 20,900 | 67,100 | 1,402,390,000 |
22/03/2022 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 21,500 | 21,000 | 54,900 | 1,174,860,000 |
21/03/2022 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 21,100 | 50,300 | 1,081,450,000 |
18/03/2022 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 21,800 | 21,200 | 77,300 | 1,654,220,000 |
17/03/2022 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,500 | 21,100 | 42,300 | 905,220,000 |
16/03/2022 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,500 | 20,600 | 46,600 | 992,580,000 |
15/03/2022 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,400 | 19,600 | 80,400 | 1,688,400,000 |
14/03/2022 | 20,800 | -1.50 ▼ | -7.21 | 22,300 | 22,000 | 20,000 | 137,800 | 2,866,240,000 |
11/03/2022 | 21,500 | -0.20 ▼ | -0.93 | 21,700 | 22,900 | 21,500 | 148,100 | 3,184,150,000 |
10/03/2022 | 22,300 | 1.10 ▲ | 4.93 | 21,200 | 22,500 | 20,700 | 161,100 | 3,592,530,000 |
09/03/2022 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 22,000 | 20,300 | 112,600 | 2,375,860,000 |
08/03/2022 | 21,200 | 0.80 ▲ | 3.77 | 20,400 | 21,500 | 20,500 | 147,000 | 3,116,400,000 |
07/03/2022 | 20,900 | 1.90 ▲ | 9.09 | 19,000 | 21,000 | 19,700 | 189,300 | 3,956,370,000 |
04/03/2022 | 19,200 | 0.50 ▲ | 2.60 | 18,700 | 19,300 | 18,700 | 167,400 | 3,214,080,000 |
03/03/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,300 | 18,500 | 86,400 | 1,632,960,000 |
02/03/2022 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 19,500 | 18,600 | 73,800 | 1,424,340,000 |
01/03/2022 | 19,900 | 0.50 ▲ | 2.51 | 19,400 | 21,000 | 19,100 | 39,400 | 784,060,000 |
28/02/2022 | 19,500 | -0.40 ▼ | -2.05 | 19,900 | 20,000 | 19,300 | 51,800 | 1,010,100,000 |
25/02/2022 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,600 | 19,300 | 37,000 | 740,000,000 |
24/02/2022 | 20,000 | -1.50 ▼ | -7.50 | 21,500 | 21,000 | 18,900 | 120,600 | 2,412,000,000 |
23/02/2022 | 21,200 | 0.10 ▲ | 0.47 | 21,100 | 22,100 | 20,600 | 65,600 | 1,390,720,000 |
22/02/2022 | 21,500 | 2.80 ▲ | 13.02 | 18,700 | 21,500 | 19,200 | 93,000 | 1,999,500,000 |
21/02/2022 | 19,200 | 1.20 ▲ | 6.25 | 18,000 | 19,300 | 18,000 | 103,500 | 1,987,200,000 |
18/02/2022 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,200 | 17,900 | 37,400 | 676,940,000 |
17/02/2022 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,700 | 40,300 | 717,340,000 |
16/02/2022 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,300 | 17,700 | 73,700 | 1,333,970,000 |
15/02/2022 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 17,900 | 43,000 | 786,900,000 |
14/02/2022 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,700 | 18,300 | 49,300 | 907,120,000 |
11/02/2022 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 19,500 | 18,000 | 46,000 | 855,600,000 |
10/02/2022 | 18,700 | 1.20 ▲ | 6.42 | 17,500 | 19,200 | 18,200 | 89,200 | 1,668,040,000 |
09/02/2022 | 17,900 | 0.70 ▲ | 3.91 | 17,200 | 17,900 | 17,000 | 77,200 | 1,381,880,000 |
08/02/2022 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,900 | 17,000 | 34,900 | 603,770,000 |
07/02/2022 | 16,900 | 0.70 ▲ | 4.14 | 16,200 | 17,500 | 16,800 | 21,600 | 365,040,000 |
28/01/2022 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 15,900 | 100,400 | 1,686,720,000 |
27/01/2022 | 16,500 | -1.00 ▼ | -6.06 | 17,500 | 18,500 | 16,500 | 36,300 | 598,950,000 |
26/01/2022 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 18,000 | 17,000 | 30,600 | 520,200,000 |
25/01/2022 | 18,000 | -0.70 ▼ | -3.89 | 18,700 | 18,700 | 17,000 | 33,300 | 599,400,000 |
24/01/2022 | 18,300 | -1.00 ▼ | -5.46 | 19,300 | 19,700 | 18,300 | 83,100 | 1,520,730,000 |
21/01/2022 | 19,400 | 1.50 ▲ | 7.73 | 17,900 | 19,800 | 19,000 | 34,600 | 671,240,000 |
20/01/2022 | 18,500 | 0.90 ▲ | 4.86 | 17,600 | 19,500 | 17,600 | 15,900 | 294,150,000 |
19/01/2022 | 18,100 | -1.60 ▼ | -8.84 | 19,700 | 19,400 | 16,800 | 167,400 | 3,029,940,000 |
18/01/2022 | 19,400 | -0.20 ▼ | -1.03 | 19,600 | 22,500 | 19,000 | 57,500 | 1,115,500,000 |
17/01/2022 | 19,500 | -1.20 ▼ | -6.15 | 20,700 | 20,900 | 18,900 | 89,900 | 1,753,050,000 |
14/01/2022 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,400 | 20,500 | 99,500 | 2,069,600,000 |
13/01/2022 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 22,500 | 20,500 | 58,200 | 1,245,480,000 |
12/01/2022 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 22,000 | 20,800 | 52,800 | 1,151,040,000 |
11/01/2022 | 21,700 | -0.60 ▼ | -2.76 | 22,300 | 22,400 | 20,600 | 67,500 | 1,464,750,000 |
10/01/2022 | 22,400 | 0.30 ▲ | 1.34 | 22,100 | 23,500 | 21,800 | 110,700 | 2,479,680,000 |
07/01/2022 | 22,600 | 0.80 ▲ | 3.54 | 21,800 | 23,100 | 21,100 | 69,000 | 1,559,400,000 |
06/01/2022 | 22,400 | -0.50 ▼ | -2.23 | 22,900 | 22,900 | 20,000 | 126,200 | 2,826,880,000 |
05/01/2022 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,700 | 22,500 | 88,100 | 2,070,350,000 |
04/01/2022 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,800 | 23,400 | 60,200 | 1,456,840,000 |
31/12/2021 | 23,100 | 1.50 ▲ | 6.49 | 23,100 | 24,900 | 24,000 | 74,100 | 1,711,710,000 |
30/12/2021 | 23,700 | 1.20 ▲ | 5.06 | 22,500 | 25,400 | 22,400 | 111,800 | 2,649,660,000 |
29/12/2021 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,200 | 22,000 | 114,100 | 2,567,250,000 |
22/12/2021 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 27,000 | 25,800 | 38,400 | 1,009,920,000 |
21/12/2021 | 27,000 | 1.40 ▲ | 5.19 | 25,600 | 27,500 | 25,600 | 22,300 | 602,100,000 |
20/12/2021 | 26,900 | -1.40 ▼ | -5.20 | 28,300 | 29,000 | 24,100 | 140,000 | 3,766,000,000 |
17/12/2021 | 28,000 | 0.30 ▲ | 1.07 | 27,700 | 29,700 | 27,700 | 70,700 | 1,979,600,000 |
16/12/2021 | 27,500 | -0.20 ▼ | -0.73 | 27,700 | 28,000 | 27,500 | 32,500 | 893,750,000 |
15/12/2021 | 27,800 | 0.10 ▲ | 0.36 | 27,700 | 27,900 | 27,500 | 51,100 | 1,420,580,000 |
14/12/2021 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 30,000 | 27,700 | 4,200 | 117,180,000 |
13/12/2021 | 27,800 | 0.40 ▲ | 1.44 | 27,400 | 28,400 | 27,400 | 47,400 | 1,317,720,000 |
10/12/2021 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 28,000 | 27,000 | 50,400 | 1,396,080,000 |
09/12/2021 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 29,000 | 27,100 | 14,200 | 397,600,000 |
08/12/2021 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,900 | 26,600 | 57,700 | 1,615,600,000 |
07/12/2021 | 28,400 | -1.00 ▼ | -3.52 | 29,400 | 29,900 | 26,100 | 35,600 | 1,011,040,000 |
06/12/2021 | 29,900 | -1.30 ▼ | -4.35 | 31,200 | 31,200 | 27,600 | 23,200 | 693,680,000 |
03/12/2021 | 32,200 | 0.50 ▲ | 1.55 | 31,700 | 32,200 | 30,900 | 51,800 | 1,667,960,000 |
02/12/2021 | 32,300 | -0.10 ▼ | -0.31 | 32,400 | 33,000 | 31,500 | 30,300 | 978,690,000 |
01/12/2021 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,400 | 32,000 | 17,500 | 574,000,000 |
30/11/2021 | 33,000 | 1.00 ▲ | 3.03 | 32,000 | 33,700 | 32,000 | 88,700 | 2,927,100,000 |
29/11/2021 | 32,800 | 0.80 ▲ | 2.44 | 32,000 | 32,800 | 31,500 | 25,100 | 823,280,000 |
26/11/2021 | 32,400 | 0.50 ▲ | 1.54 | 31,900 | 32,900 | 31,800 | 48,700 | 1,577,880,000 |
25/11/2021 | 32,000 | 0.60 ▲ | 1.88 | 31,400 | 32,900 | 31,100 | 52,600 | 1,683,200,000 |
24/11/2021 | 31,000 | -0.80 ▼ | -2.58 | 31,800 | 32,000 | 31,000 | 52,700 | 1,633,700,000 |
23/11/2021 | 31,900 | 0.10 ▲ | 0.31 | 31,800 | 32,100 | 31,600 | 27,800 | 886,820,000 |
22/11/2021 | 31,900 | 1.30 ▲ | 4.08 | 30,600 | 34,900 | 31,000 | 57,900 | 1,847,010,000 |
19/11/2021 | 31,800 | 0.00 ■■ | 0.00 | 31,800 | 32,500 | 29,000 | 126,800 | 4,032,240,000 |
18/11/2021 | 31,900 | -1.70 ▼ | -5.33 | 33,600 | 33,100 | 31,100 | 106,700 | 3,403,730,000 |
17/11/2021 | 33,900 | 0.00 ■■ | 0.00 | 33,900 | 34,700 | 32,600 | 55,100 | 1,867,890,000 |
16/11/2021 | 34,500 | 1.20 ▲ | 3.48 | 33,300 | 35,000 | 32,000 | 36,500 | 1,259,250,000 |
15/11/2021 | 36,100 | -0.20 ▼ | -0.55 | 36,300 | 36,200 | 31,000 | 238,700 | 8,617,070,000 |
12/11/2021 | 35,700 | 1.00 ▲ | 2.80 | 34,700 | 38,000 | 34,700 | 43,500 | 1,552,950,000 |
11/11/2021 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,600 | 34,000 | 116,000 | 4,176,000,000 |
10/11/2021 | 36,600 | -0.70 ▼ | -1.91 | 37,300 | 37,300 | 35,700 | 71,300 | 2,609,580,000 |
09/11/2021 | 36,600 | 1.60 ▲ | 4.37 | 35,000 | 39,400 | 36,300 | 127,000 | 4,648,200,000 |
08/11/2021 | 35,700 | 4.60 ▲ | 12.89 | 31,100 | 35,700 | 31,700 | 98,300 | 3,509,310,000 |
05/11/2021 | 31,700 | 4.10 ▲ | 12.93 | 27,600 | 31,700 | 28,200 | 140,500 | 4,453,850,000 |
04/11/2021 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,000 | 26,000 | 26,230 | 747,555,000 |
03/11/2021 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 31,500 | 28,000 | 179,700 | 5,175,360,000 |
02/11/2021 | 29,800 | 2.20 ▲ | 7.38 | 27,600 | 29,800 | 27,600 | 152,100 | 4,532,580,000 |
01/11/2021 | 27,500 | 1.50 ▲ | 5.45 | 26,000 | 28,200 | 26,000 | 121,400 | 3,338,500,000 |
29/10/2021 | 26,200 | 2.10 ▲ | 8.02 | 24,100 | 26,300 | 25,000 | 75,100 | 1,967,620,000 |
28/10/2021 | 24,700 | 1.30 ▲ | 5.26 | 23,400 | 24,900 | 23,500 | 82,200 | 2,030,340,000 |
27/10/2021 | 23,700 | 1.30 ▲ | 5.49 | 22,400 | 23,700 | 22,400 | 10,910 | 258,567,000 |
26/10/2021 | 22,800 | 1.70 ▲ | 7.46 | 21,100 | 23,800 | 21,100 | 101,900 | 2,323,320,000 |
25/10/2021 | 21,600 | 1.70 ▲ | 7.87 | 19,900 | 21,600 | 20,000 | 142,400 | 3,075,840,000 |
22/10/2021 | 20,000 | 0.60 ▲ | 3.00 | 19,400 | 21,000 | 18,300 | 187,600 | 3,752,000,000 |
21/10/2021 | 19,100 | -1.30 ▼ | -6.81 | 20,400 | 20,000 | 19,000 | 201,800 | 3,854,380,000 |
20/10/2021 | 20,000 | -1.30 ▼ | -6.50 | 21,300 | 21,300 | 19,900 | 214,300 | 4,286,000,000 |
19/10/2021 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,500 | 20,900 | 210,000 | 4,515,000,000 |
18/10/2021 | 21,800 | -0.10 ▼ | -0.46 | 21,900 | 22,500 | 21,800 | 47,200 | 1,028,960,000 |
15/10/2021 | 22,500 | 0.10 ▲ | 0.44 | 22,400 | 22,500 | 21,600 | 119,600 | 2,691,000,000 |
14/10/2021 | 22,400 | 0.40 ▲ | 1.79 | 22,000 | 22,800 | 22,200 | 29,100 | 651,840,000 |
13/10/2021 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,600 | 21,500 | 86,700 | 1,950,750,000 |
12/10/2021 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,500 | 21,700 | 122,100 | 2,686,200,000 |
11/10/2021 | 21,900 | 1.30 ▲ | 5.94 | 20,600 | 22,000 | 20,800 | 75,300 | 1,649,070,000 |
08/10/2021 | 20,800 | 1.30 ▲ | 6.25 | 19,500 | 21,000 | 20,200 | 37,400 | 777,920,000 |
07/10/2021 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,200 | 19,200 | 231,500 | 4,560,550,000 |
06/10/2021 | 20,200 | -0.40 ▼ | -1.98 | 20,600 | 20,500 | 19,900 | 112,500 | 2,272,500,000 |
05/10/2021 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 21,400 | 20,200 | 176,400 | 3,563,280,000 |
04/10/2021 | 20,500 | 2.10 ▲ | 10.24 | 17,600 | 21,000 | 18,300 | 155,800 | 3,193,900,000 |
01/10/2021 | 18,600 | 1.00 ▲ | 5.38 | 17,600 | 18,900 | 17,900 | 83,900 | 1,560,540,000 |
30/09/2021 | 17,700 | 0.60 ▲ | 3.39 | 17,100 | 17,800 | 17,300 | 78,300 | 1,385,910,000 |
29/09/2021 | 17,300 | 1.10 ▲ | 6.36 | 16,200 | 17,700 | 16,500 | 111,800 | 1,934,140,000 |
28/09/2021 | 16,300 | 0.30 ▲ | 1.84 | 16,300 | 16,400 | 15,900 | 60,300 | 982,890,000 |
27/09/2021 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,600 | 15,800 | 83,400 | 1,351,080,000 |
24/09/2021 | 16,200 | -0.20 ▼ | -1.23 | 16,400 | 16,500 | 16,200 | 68,000 | 1,101,600,000 |
23/09/2021 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,800 | 16,100 | 57,500 | 937,250,000 |
22/09/2021 | 16,300 | 0.60 ▲ | 3.68 | 15,700 | 16,500 | 15,900 | 85,000 | 1,385,500,000 |
21/09/2021 | 15,700 | -0.50 ▼ | -3.18 | 16,200 | 15,900 | 15,500 | 90,000 | 1,413,000,000 |
20/09/2021 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 16,100 | 151,900 | 2,445,590,000 |
17/09/2021 | 16,300 | 0.80 ▲ | 4.91 | 15,500 | 16,400 | 15,800 | 117,600 | 1,916,880,000 |
16/09/2021 | 15,900 | 1.80 ▲ | 11.32 | 14,100 | 16,200 | 14,300 | 232,000 | 3,688,800,000 |
15/09/2021 | 14,200 | 0.40 ▲ | 2.82 | 13,800 | 14,500 | 13,900 | 38,400 | 545,280,000 |
14/09/2021 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,600 | 53,800 | 747,820,000 |
13/09/2021 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 14,200 | 13,600 | 37,800 | 521,640,000 |
10/09/2021 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,000 | 13,500 | 52,700 | 727,260,000 |
09/09/2021 | 13,600 | -0.30 ▼ | -2.21 | 13,900 | 13,700 | 13,500 | 49,900 | 678,640,000 |
08/09/2021 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,100 | 13,800 | 47,900 | 661,020,000 |
07/09/2021 | 14,000 | -0.50 ▼ | -3.57 | 14,500 | 14,500 | 13,900 | 105,400 | 1,475,600,000 |
06/09/2021 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,800 | 14,100 | 68,500 | 986,400,000 |
01/09/2021 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,300 | 13,800 | 71,000 | 1,008,200,000 |
31/08/2021 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,400 | 13,300 | 126,500 | 1,783,650,000 |
30/08/2021 | 13,500 | 1.20 ▲ | 8.89 | 12,300 | 13,700 | 12,300 | 146,000 | 1,971,000,000 |
27/08/2021 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 12,200 | 42,300 | 520,290,000 |
26/08/2021 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,300 | 10,800 | 133,920,000 |
25/08/2021 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 12,200 | 24,200 | 300,080,000 |
24/08/2021 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,700 | 12,200 | 65,100 | 807,240,000 |
23/08/2021 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 11,900 | 36,900 | 453,870,000 |
20/08/2021 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,700 | 12,100 | 78,000 | 959,400,000 |
19/08/2021 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,300 | 48,800 | 614,880,000 |
18/08/2021 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,500 | 64,300 | 823,040,000 |
17/08/2021 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 30,200 | 389,580,000 |
16/08/2021 | 12,700 | -0.30 ▼ | -2.36 | 13,000 | 13,000 | 12,700 | 49,200 | 624,840,000 |
13/08/2021 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,300 | 12,800 | 36,400 | 473,200,000 |
12/08/2021 | 13,200 | 0.80 ▲ | 6.06 | 12,400 | 14,200 | 12,500 | 72,500 | 957,000,000 |
11/08/2021 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,600 | 12,200 | 104,000 | 1,289,600,000 |
10/08/2021 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,600 | 12,200 | 42,900 | 527,670,000 |
09/08/2021 | 12,700 | 0.50 ▲ | 3.94 | 12,200 | 12,700 | 12,200 | 51,600 | 655,320,000 |
06/08/2021 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,700 | 11,900 | 51,100 | 623,420,000 |
05/08/2021 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,100 | 11,700 | 43,500 | 517,650,000 |
04/08/2021 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 16,600 | 195,880,000 |
03/08/2021 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 27,300 | 322,140,000 |
02/08/2021 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,700 | 53,700 | 639,030,000 |
30/07/2021 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,800 | 61,100 | 727,090,000 |
29/07/2021 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,900 | 25,300 | 303,600,000 |
28/07/2021 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,200 | 12,000 | 9,900 | 118,800,000 |
27/07/2021 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,500 | 12,100 | 8,500 | 102,850,000 |
26/07/2021 | 12,100 | 0.20 ▲ | 1.65 | 12,000 | 12,100 | 11,800 | 59,500 | 719,950,000 |
23/07/2021 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,900 | 30,500 | 369,050,000 |
22/07/2021 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,200 | 11,700 | 39,400 | 476,740,000 |
21/07/2021 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,800 | 32,600 | 387,940,000 |
20/07/2021 | 11,900 | -0.60 ▼ | -5.04 | 12,500 | 12,500 | 11,800 | 101,700 | 1,210,230,000 |
19/07/2021 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,900 | 12,300 | 93,100 | 1,145,130,000 |
16/07/2021 | 12,800 | 0.30 ▲ | 2.34 | 12,500 | 12,800 | 12,300 | 23,000 | 294,400,000 |
15/07/2021 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,200 | 35,300 | 441,250,000 |
14/07/2021 | 12,500 | 0.60 ▲ | 4.80 | 11,900 | 12,700 | 12,000 | 58,000 | 725,000,000 |
13/07/2021 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,700 | 44,400 | 532,800,000 |
12/07/2021 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,800 | 11,700 | 50,900 | 610,800,000 |
09/07/2021 | 12,300 | 0.50 ▲ | 4.07 | 11,800 | 12,600 | 11,900 | 59,900 | 736,770,000 |
08/07/2021 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,700 | 29,500 | 351,050,000 |
07/07/2021 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,100 | 11,600 | 38,700 | 464,400,000 |
06/07/2021 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,400 | 11,900 | 61,600 | 757,680,000 |
05/07/2021 | 12,300 | -0.50 ▼ | -4.07 | 12,800 | 13,000 | 12,200 | 39,600 | 487,080,000 |
02/07/2021 | 12,900 | 0.50 ▲ | 3.88 | 12,400 | 13,000 | 12,500 | 35,100 | 452,790,000 |
01/07/2021 | 12,600 | 0.30 ▲ | 2.38 | 12,300 | 12,700 | 12,300 | 39,900 | 502,740,000 |
30/06/2021 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 12,100 | 34,700 | 426,810,000 |
29/06/2021 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,400 | 12,000 | 76,500 | 933,300,000 |
28/06/2021 | 11,900 | -1.10 ▼ | -9.24 | 13,000 | 13,400 | 11,900 | 413,000 | 4,914,700,000 |
25/06/2021 | 13,100 | -0.50 ▼ | -3.82 | 13,600 | 14,600 | 12,700 | 115,500 | 1,513,050,000 |
24/06/2021 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 14,000 | 13,400 | 35,100 | 477,360,000 |
23/06/2021 | 14,400 | -0.90 ▼ | -6.25 | 15,300 | 15,400 | 13,900 | 360,400 | 5,189,760,000 |
22/06/2021 | 15,200 | -0.60 ▼ | -3.95 | 15,800 | 16,000 | 14,800 | 189,400 | 2,878,880,000 |
21/06/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,500 | 15,400 | 90,200 | 1,434,180,000 |
18/06/2021 | 16,000 | 0.60 ▲ | 3.75 | 15,400 | 16,600 | 15,700 | 153,400 | 2,454,400,000 |
17/06/2021 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,900 | 15,300 | 74,500 | 1,139,850,000 |
16/06/2021 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 15,800 | 15,300 | 29,600 | 461,760,000 |
15/06/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,700 | 15,500 | 248,000,000 |
14/06/2021 | 16,100 | 0.70 ▲ | 4.35 | 15,400 | 16,900 | 15,800 | 64,500 | 1,038,450,000 |
11/06/2021 | 15,700 | -0.40 ▼ | -2.55 | 16,100 | 15,800 | 15,000 | 89,400 | 1,403,580,000 |
10/06/2021 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,300 | 15,500 | 172,100 | 2,753,600,000 |
09/06/2021 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 17,200 | 15,900 | 42,300 | 676,800,000 |
08/06/2021 | 16,400 | 1.10 ▲ | 6.71 | 15,300 | 17,100 | 15,900 | 138,300 | 2,268,120,000 |
07/06/2021 | 15,500 | 2.00 ▲ | 12.90 | 13,500 | 15,500 | 14,000 | 177,200 | 2,746,600,000 |
04/06/2021 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,800 | 13,300 | 7,100 | 97,270,000 |
03/06/2021 | 13,500 | 0.50 ▲ | 3.70 | 13,000 | 13,600 | 13,000 | 9,000 | 121,500,000 |
02/06/2021 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,900 | 39,600 | 522,720,000 |
01/06/2021 | 13,300 | 0.30 ▲ | 2.26 | 13,000 | 14,000 | 12,800 | 23,700 | 315,210,000 |
31/05/2021 | 12,900 | -0.60 ▼ | -4.65 | 13,500 | 13,400 | 12,800 | 46,000 | 593,400,000 |
28/05/2021 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 19,600 | 264,600,000 |
27/05/2021 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,400 | 20,200 | 274,720,000 |
26/05/2021 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,100 | 13,300 | 18,100 | 249,780,000 |
25/05/2021 | 14,000 | 0.60 ▲ | 4.29 | 13,400 | 14,100 | 13,500 | 42,200 | 590,800,000 |
24/05/2021 | 13,900 | 1.10 ▲ | 7.91 | 12,800 | 14,000 | 13,200 | 26,500 | 368,350,000 |
21/05/2021 | 13,200 | 0.80 ▲ | 6.06 | 12,400 | 13,200 | 12,200 | 17,100 | 225,720,000 |
20/05/2021 | 12,200 | -0.50 ▼ | -4.10 | 12,700 | 12,700 | 12,100 | 32,800 | 400,160,000 |
19/05/2021 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,500 | 15,300 | 195,840,000 |
18/05/2021 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,500 | 26,400 | 340,560,000 |
17/05/2021 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,500 | 12,500 | 72,300 | 939,900,000 |
14/05/2021 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 48,500 | 654,750,000 |
13/05/2021 | 13,400 | -0.50 ▼ | -3.73 | 13,900 | 14,000 | 13,400 | 39,400 | 527,960,000 |
12/05/2021 | 14,100 | 0.40 ▲ | 2.84 | 13,700 | 14,100 | 13,600 | 24,400 | 344,040,000 |
11/05/2021 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,500 | 53,800 | 747,820,000 |
10/05/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,200 | 13,600 | 78,300 | 1,096,200,000 |
07/05/2021 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,000 | 47,300 | 681,120,000 |
06/05/2021 | 15,200 | 0.90 ▲ | 5.92 | 14,300 | 15,200 | 14,200 | 61,500 | 934,800,000 |
05/05/2021 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,900 | 14,100 | 78,500 | 1,138,250,000 |
04/05/2021 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,800 | 14,100 | 20,700 | 291,870,000 |
29/04/2021 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 15,000 | 14,000 | 104,200 | 1,500,480,000 |
28/04/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,600 | 14,700 | 105,300 | 1,579,500,000 |
27/04/2021 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,800 | 14,800 | 34,900 | 540,950,000 |
26/04/2021 | 15,800 | -0.40 ▼ | -2.53 | 16,200 | 16,100 | 15,000 | 75,100 | 1,186,580,000 |
23/04/2021 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,900 | 15,800 | 224,300 | 3,633,660,000 |
22/04/2021 | 16,700 | -0.40 ▼ | -2.40 | 17,100 | 17,000 | 16,200 | 57,400 | 958,580,000 |
20/04/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 18,700 | 16,200 | 82,800 | 1,407,600,000 |
19/04/2021 | 17,100 | 2.20 ▲ | 12.87 | 14,900 | 17,100 | 14,800 | 360,600 | 6,166,260,000 |
16/04/2021 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 14,500 | 92,000 | 1,407,600,000 |
15/04/2021 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 16,100 | 15,100 | 47,600 | 737,800,000 |
14/04/2021 | 15,900 | 0.70 ▲ | 4.40 | 15,200 | 15,900 | 14,900 | 51,000 | 810,900,000 |
13/04/2021 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 16,000 | 15,000 | 104,100 | 1,603,140,000 |
12/04/2021 | 16,100 | -0.40 ▼ | -2.48 | 16,500 | 16,800 | 15,700 | 76,400 | 1,230,040,000 |
09/04/2021 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 18,000 | 16,000 | 149,300 | 2,523,170,000 |
08/04/2021 | 17,400 | 2.20 ▲ | 12.64 | 15,200 | 17,400 | 15,300 | 101,300 | 1,762,620,000 |
07/04/2021 | 15,600 | 0.50 ▲ | 3.21 | 15,100 | 15,900 | 14,900 | 67,400 | 1,051,440,000 |
06/04/2021 | 15,100 | -0.50 ▼ | -3.31 | 15,600 | 15,500 | 14,800 | 99,100 | 1,496,410,000 |
05/04/2021 | 15,800 | 0.00 ■■ | 0.00 | 15,400 | 16,200 | 15,000 | 154,100 | 2,434,780,000 |
02/04/2021 | 17,000 | 1.60 ▲ | 9.41 | 15,400 | 17,000 | 15,500 | 55,500 | 943,500,000 |
01/04/2021 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,000 | 14,900 | 142,200 | 2,275,200,000 |
31/03/2021 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,900 | 15,400 | 36,200 | 561,100,000 |
30/03/2021 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,000 | 15,400 | 54,800 | 871,320,000 |
29/03/2021 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 17,000 | 15,000 | 91,100 | 1,457,600,000 |
26/03/2021 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,900 | 15,000 | 73,800 | 1,217,700,000 |
25/03/2021 | 16,000 | -2.20 ▼ | -13.75 | 18,200 | 17,500 | 16,000 | 277,900 | 4,446,400,000 |
24/03/2021 | 17,500 | -1.40 ▼ | -8.00 | 18,900 | 19,000 | 17,500 | 60,200 | 1,053,500,000 |
23/03/2021 | 18,800 | 0.90 ▲ | 4.79 | 17,900 | 19,900 | 18,300 | 127,300 | 2,393,240,000 |
22/03/2021 | 18,000 | 2.30 ▲ | 12.78 | 15,700 | 18,000 | 16,300 | 175,400 | 3,157,200,000 |
19/03/2021 | 16,300 | 1.30 ▲ | 7.98 | 15,000 | 17,000 | 14,800 | 82,100 | 1,338,230,000 |
18/03/2021 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,800 | 57,200 | 846,560,000 |
17/03/2021 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 15,000 | 14,600 | 46,500 | 692,850,000 |
16/03/2021 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,900 | 14,600 | 51,700 | 765,160,000 |
15/03/2021 | 14,700 | 0.80 ▲ | 5.44 | 13,900 | 14,800 | 14,200 | 71,200 | 1,046,640,000 |
12/03/2021 | 14,100 | 0.60 ▲ | 4.26 | 13,500 | 14,200 | 13,200 | 86,800 | 1,223,880,000 |
11/03/2021 | 13,200 | -0.30 ▼ | -2.27 | 13,500 | 14,200 | 13,200 | 87,100 | 1,149,720,000 |
10/03/2021 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,000 | 46,500 | 637,050,000 |
09/03/2021 | 13,200 | -0.70 ▼ | -5.30 | 13,900 | 14,500 | 13,200 | 29,500 | 389,400,000 |
08/03/2021 | 14,100 | 1.80 ▲ | 12.77 | 12,300 | 14,100 | 13,000 | 80,400 | 1,133,640,000 |
05/03/2021 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 13,000 | 11,600 | 194,100 | 2,426,250,000 |
04/03/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,900 | 11,300 | 78,600 | 919,620,000 |
03/03/2021 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,900 | 11,100 | 94,600 | 1,116,280,000 |
02/03/2021 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,900 | 11,500 | 59,200 | 680,800,000 |
01/03/2021 | 11,700 | 0.50 ▲ | 4.27 | 11,200 | 11,800 | 11,200 | 119,200 | 1,394,640,000 |
26/02/2021 | 11,500 | 0.90 ▲ | 7.83 | 10,600 | 11,600 | 10,600 | 140,800 | 1,619,200,000 |
25/02/2021 | 10,900 | 0.50 ▲ | 4.59 | 10,400 | 10,900 | 10,400 | 57,000 | 621,300,000 |
24/02/2021 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,700 | 10,200 | 113,800 | 1,183,520,000 |
23/02/2021 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 10,400 | 108,900 | 1,154,340,000 |
22/02/2021 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,800 | 10,200 | 138,000 | 1,462,800,000 |
19/02/2021 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 1,600 | 14,720,000 |
18/02/2021 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,300 | 9,000 | 60,600 | 557,520,000 |
17/02/2021 | 9,200 | 0.50 ▲ | 5.43 | 8,700 | 9,500 | 8,800 | 206,500 | 1,899,800,000 |
09/02/2021 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,000 | 8,500 | 50,300 | 447,670,000 |
08/02/2021 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,400 | 8,600 | 42,200 | 379,800,000 |
05/02/2021 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 9,400 | 8,900 | 20,700 | 194,580,000 |
05/01/2021 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,000 | 9,800 | 6,900 | 69,000,000 |
04/01/2021 | 9,800 | 0.80 ▲ | 8.16 | 9,000 | 9,800 | 9,200 | 51,000 | 499,800,000 |
31/12/2020 | 9,000 | 0.50 ▲ | 5.56 | 8,500 | 9,000 | 9,000 | 14,200 | 127,800,000 |
30/12/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,900 | 8,500 | 94,400 | 802,400,000 |
29/12/2020 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,500 | 1,040 | 8,840,000 |
28/12/2020 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 8,400 | 4,400 | 37,840,000 |
27/12/2020 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 560 | 4,592,000 |
25/12/2020 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 8,200 | 560 | 4,592,000 |
24/12/2020 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,700 | 8,000 | 2,150 | 18,060,000 |
23/12/2020 | 8,000 | -0.50 ▼ | -6.25 | 8,500 | 9,000 | 8,000 | 3,680 | 29,440,000 |
22/12/2020 | 8,600 | 0.70 ▲ | 8.14 | 7,900 | 8,600 | 7,800 | 9,400 | 80,840,000 |
21/12/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,600 | 3,740 | 29,920,000 |
20/12/2020 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 8,000 | 10 | 80,000 |
18/12/2020 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 8,000 | 10 | 80,000 |
17/12/2020 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,700 | 7,300 | 4,370 | 32,338,000 |
16/12/2020 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,900 | 7,400 | 2,080 | 15,808,000 |
15/12/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,200 | 7,800 | 4,520 | 35,708,000 |
14/12/2020 | 8,200 | 0.50 ▲ | 6.10 | 7,700 | 8,200 | 7,800 | 3,820 | 31,324,000 |
13/12/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,900 | 7,500 | 4,120 | 32,136,000 |
11/12/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,900 | 7,500 | 4,120 | 32,136,000 |
10/12/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 8,000 | 7,400 | 6,460 | 47,804,000 |
09/12/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,300 | 5,310 | 39,294,000 |
08/12/2020 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,300 | 1,930 | 14,475,000 |
07/12/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,900 | 2,340 | 16,614,000 |
04/12/2020 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,300 | 7,100 | 41,100 | 295,920,000 |
03/12/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,500 | 6,900 | 1,120 | 7,728,000 |
02/12/2020 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,800 | 3,620 | 24,978,000 |
01/12/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 2,470 | 16,796,000 |
30/11/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,900 | 6,600 | 100,100 | 680,680,000 |
27/11/2020 | 6,700 | 0.80 ▲ | 11.94 | 5,900 | 6,700 | 6,000 | 88,700 | 594,290,000 |
26/11/2020 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 6,000 | 5,900 | 3,700 | 21,830,000 |
25/11/2020 | 6,000 | 0.40 ▲ | 6.67 | 5,600 | 6,000 | 5,500 | 31,800 | 190,800,000 |
24/11/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,500 | 24,300 | 138,510,000 |
23/11/2020 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 5,600 | 5,500 | 25,400 | 139,700,000 |
20/11/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,600 | 2,100 | 11,760,000 |
19/11/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,900 | 5,600 | 19,700 | 112,290,000 |
18/11/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,500 | 2,920 | 16,352,000 |
17/11/2020 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 5,600 | 5,500 | 17,800 | 97,900,000 |
16/11/2020 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,900 | 5,500 | 560 | 3,248,000 |
13/11/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 24,000 | 132,000,000 |
12/11/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 25,200 | 141,120,000 |
11/11/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,600 | 490 | 2,793,000 |
10/11/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 1,000 | 5,600,000 |
09/11/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 26,200 | 149,340,000 |
06/11/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,600 | 450 | 2,565,000 |
05/11/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,500 | 3,600 | 21,240,000 |
04/11/2020 | 6,200 | 0.80 ▲ | 12.90 | 5,400 | 6,200 | 5,500 | 12,200 | 75,640,000 |
03/11/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,300 | 1,520 | 8,664,000 |
02/11/2020 | 5,800 | -5.60 ▼ | -96.55 | 5,600 | 0 | 0 | 0 | 0 |
30/10/2020 | 5,800 | 0.20 ▲ | 3.45 | 5,600 | 5,800 | 5,600 | 600 | 3,480,000 |
29/10/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,800 | 5,600 | 800 | 4,480,000 |
28/10/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,300 | 9,700 | 56,260,000 |
27/10/2020 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 6,100 | 5,700 | 8,400 | 48,720,000 |
26/10/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,200 | 6,500 | 6,000 | 5,600 | 33,600,000 |
23/10/2020 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,300 | 6,000 | 1,070 | 6,527,000 |
22/10/2020 | 6,300 | -0.30 ▼ | -4.76 | 6,600 | 6,500 | 6,000 | 1,500 | 9,450,000 |
21/10/2020 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 1,800 | 11,880,000 |
20/10/2020 | 6,500 | -0.40 ▼ | -6.15 | 6,900 | 7,000 | 6,500 | 1,390 | 9,035,000 |
19/10/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 7,000 | 6,600 | 3,200 | 21,760,000 |
16/10/2020 | 6,700 | 0.30 ▲ | 4.48 | 6,400 | 6,700 | 6,400 | 2,020 | 13,534,000 |
15/10/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,300 | 18,600 | 119,040,000 |
14/10/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 2,280 | 14,820,000 |
13/10/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 25,300 | 164,450,000 |
12/10/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,600 | 6,400 | 1,730 | 11,072,000 |
09/10/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,900 | 6,400 | 10,100 | 64,640,000 |
08/10/2020 | 6,500 | -0.50 ▼ | -7.69 | 7,000 | 6,500 | 6,400 | 2,110 | 13,715,000 |
07/10/2020 | 6,600 | -0.40 ▼ | -6.06 | 7,000 | 7,200 | 6,600 | 590 | 3,894,000 |
06/10/2020 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,100 | 6,900 | 46,200 | 328,020,000 |
05/10/2020 | 7,000 | 0.50 ▲ | 7.14 | 6,500 | 7,000 | 6,500 | 78,600 | 550,200,000 |
02/10/2020 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,400 | 1,290 | 8,514,000 |
01/10/2020 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,400 | 135,600 | 894,960,000 |
30/09/2020 | 6,600 | 0.30 ▲ | 4.55 | 6,300 | 6,800 | 6,400 | 1,450 | 9,570,000 |
29/09/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 980 | 6,272,000 |
28/09/2020 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,300 | 25,700 | 164,480,000 |
25/09/2020 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,300 | 16,400 | 106,600,000 |
24/09/2020 | 6,500 | -0.40 ▼ | -6.15 | 6,900 | 6,900 | 6,500 | 6,390 | 41,535,000 |
23/09/2020 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,000 | 6,800 | 1,050 | 7,350,000 |
22/09/2020 | 6,900 | 0.30 ▲ | 4.35 | 6,600 | 7,200 | 6,600 | 4,720 | 32,568,000 |
21/09/2020 | 6,700 | 0.80 ▲ | 11.94 | 5,900 | 6,700 | 5,700 | 62,600 | 419,420,000 |
18/09/2020 | 5,800 | -0.50 ▼ | -8.62 | 6,300 | 6,200 | 5,600 | 7,510 | 43,558,000 |
17/09/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,100 | 32,100 | 202,230,000 |
16/09/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,600 | 6,100 | 34,800 | 222,720,000 |
15/09/2020 | 6,600 | -0.20 ▼ | -3.03 | 6,800 | 6,900 | 6,100 | 50,800 | 335,280,000 |
14/09/2020 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 7,300 | 6,200 | 16,570 | 111,019,000 |
11/09/2020 | 6,600 | 0.80 ▲ | 12.12 | 5,800 | 6,600 | 6,100 | 157,900 | 1,042,140,000 |
10/09/2020 | 5,800 | 0.70 ▲ | 12.07 | 5,100 | 5,800 | 5,800 | 7,000 | 40,600,000 |
09/09/2020 | 5,100 | 0.60 ▲ | 11.76 | 4,500 | 5,100 | 4,800 | 129,800 | 661,980,000 |
08/09/2020 | 4,800 | 0.60 ▲ | 12.50 | 4,200 | 4,800 | 4,000 | 4,690 | 22,512,000 |
07/09/2020 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,300 | 4,000 | 840 | 3,528,000 |
04/09/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,300 | 3,700 | 3,040 | 12,160,000 |
03/09/2020 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,700 | 4,300 | 500 | 2,300,000 |
01/09/2020 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 500 | 2,200,000 |
31/08/2020 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 4,900 | 4,300 | 3,300 | 15,510,000 |
28/08/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 5,000 | 4,900 | 8,300 | 40,670,000 |
27/08/2020 | 4,600 | 0.60 ▲ | 13.04 | 4,000 | 4,600 | 4,100 | 59,100 | 271,860,000 |
26/08/2020 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 3,900 | 1,870 | 7,667,000 |
25/08/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 110 | 429,000 |
24/08/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 4,000 | 3,900 | 4,600 | 17,940,000 |
21/08/2020 | 3,900 | 0.40 ▲ | 10.26 | 3,500 | 3,900 | 3,800 | 7,200 | 28,080,000 |
20/08/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 13,400 | 46,900,000 |
19/08/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,300 | 1,170 | 4,095,000 |
18/08/2020 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 300 | 1,080,000 |
17/08/2020 | 3,600 | -0.20 ▼ | -5.56 | 3,800 | 3,700 | 3,600 | 4,300 | 15,480,000 |
14/08/2020 | 3,700 | -0.20 ▼ | -5.41 | 3,900 | 3,900 | 3,700 | 1,350 | 4,995,000 |
13/08/2020 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,900 | 100 | 390,000 |
12/08/2020 | 3,600 | -0.50 ▼ | -13.89 | 4,100 | 3,600 | 3,600 | 2,000 | 7,200,000 |
11/08/2020 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
10/08/2020 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
07/08/2020 | 4,100 | 0.40 ▲ | 9.76 | 3,700 | 4,100 | 4,100 | 100 | 410,000 |
06/08/2020 | 3,700 | 0.40 ▲ | 10.81 | 3,300 | 3,700 | 3,700 | 50 | 185,000 |
05/08/2020 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,300 | 4,190 | 15,922,000 |
04/08/2020 | 3,800 | -3.80 ▼ | -100.00 | 3,800 | 0 | 0 | 0 | 0 |
03/08/2020 | 3,800 | -0.60 ▼ | -15.79 | 4,400 | 5,000 | 3,800 | 7,200 | 27,360,000 |
31/07/2020 | 4,900 | -4.40 ▼ | -89.80 | 4,400 | 0 | 0 | 0 | 0 |
30/07/2020 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,300 | 1,100 | 5,390,000 |
29/07/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
28/07/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,400 | 2,320 | 11,832,000 |
27/07/2020 | 5,100 | 0.30 ▲ | 5.88 | 4,800 | 5,100 | 5,100 | 10 | 51,000 |
24/07/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
23/07/2020 | 4,800 | 0.50 ▲ | 10.42 | 4,300 | 4,800 | 4,800 | 100 | 480,000 |
22/07/2020 | 4,300 | 0.40 ▲ | 9.30 | 3,900 | 4,300 | 4,300 | 100 | 430,000 |
21/07/2020 | 3,900 | 0.50 ▲ | 12.82 | 3,400 | 3,900 | 3,900 | 5,730 | 22,347,000 |
20/07/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
17/07/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
16/07/2020 | 3,400 | -0.50 ▼ | -14.71 | 3,900 | 3,400 | 3,400 | 80 | 272,000 |
15/07/2020 | 3,800 | -3.90 ▼ | -102.63 | 3,900 | 0 | 0 | 0 | 0 |
14/07/2020 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,900 | 3,800 | 200 | 760,000 |
13/07/2020 | 3,500 | 0.30 ▲ | 8.57 | 3,200 | 3,500 | 3,500 | 100 | 350,000 |
10/07/2020 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 2,900 | 300 | 990,000 |
09/07/2020 | 3,100 | -0.50 ▼ | -16.13 | 3,600 | 3,100 | 3,100 | 430 | 1,333,000 |
08/07/2020 | 3,600 | -0.60 ▼ | -16.67 | 4,200 | 3,600 | 3,600 | 300 | 1,080,000 |
07/07/2020 | 4,300 | 0.40 ▲ | 9.30 | 3,900 | 4,400 | 3,400 | 5,200 | 22,360,000 |
06/07/2020 | 4,000 | 0.50 ▲ | 12.50 | 3,500 | 4,000 | 3,500 | 1,020 | 4,080,000 |
03/07/2020 | 3,500 | 0.40 ▲ | 11.43 | 3,100 | 3,500 | 3,500 | 13,000 | 45,500,000 |
02/07/2020 | 3,100 | 0.40 ▲ | 12.90 | 2,700 | 3,100 | 3,100 | 2,400 | 7,440,000 |
01/07/2020 | 2,700 | 0.30 ▲ | 11.11 | 2,400 | 2,700 | 2,700 | 20 | 54,000 |
30/06/2020 | 2,400 | -0.40 ▼ | -16.67 | 2,800 | 2,400 | 2,400 | 310 | 744,000 |
26/06/2020 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,300 | 2,600 | 2,400 | 7,200,000 |
25/06/2020 | 3,500 | -2.90 ▼ | -82.86 | 2,900 | 0 | 0 | 0 | 0 |
24/06/2020 | 3,500 | -2.90 ▼ | -82.86 | 2,900 | 0 | 0 | 0 | 0 |
23/06/2020 | 3,500 | 0.20 ▲ | 5.71 | 3,300 | 3,500 | 2,900 | 43,500 | 152,250,000 |
22/06/2020 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
19/06/2020 | 3,300 | 0.40 ▲ | 12.12 | 2,900 | 3,300 | 3,300 | 100 | 330,000 |
18/06/2020 | 2,900 | -2.90 ▼ | -100.00 | 2,900 | 0 | 0 | 0 | 0 |
16/06/2020 | 2,900 | 0.30 ▲ | 10.34 | 2,600 | 2,900 | 2,700 | 130 | 377,000 |
15/06/2020 | 2,600 | 0.30 ▲ | 11.54 | 2,300 | 2,600 | 2,600 | 10 | 26,000 |
12/06/2020 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,800 | 2,300 | 1,090 | 3,052,000 |
11/06/2020 | 2,600 | -2.60 ▼ | -100.00 | 2,600 | 0 | 0 | 0 | 0 |
10/06/2020 | 2,600 | -2.60 ▼ | -100.00 | 2,600 | 0 | 0 | 0 | 0 |
09/06/2020 | 2,600 | 0.30 ▲ | 11.54 | 2,300 | 2,600 | 2,600 | 1,400 | 3,640,000 |
08/06/2020 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
06/06/2020 | 2,300 | 0.20 ▲ | 8.70 | 2,100 | 2,300 | 2,300 | 10 | 23,000 |
05/06/2020 | 2,300 | 0.20 ▲ | 8.70 | 2,100 | 2,300 | 2,300 | 10 | 23,000 |
04/06/2020 | 2,100 | -2.10 ▼ | -100.00 | 2,100 | 0 | 0 | 0 | 0 |
01/06/2020 | 2,100 | -2.10 ▼ | -100.00 | 2,100 | 0 | 0 | 0 | 0 |
31/05/2020 | 2,100 | 0.20 ▲ | 9.52 | 1,900 | 2,100 | 2,100 | 10 | 21,000 |
29/05/2020 | 2,100 | 0.20 ▲ | 9.52 | 1,900 | 2,100 | 2,100 | 10 | 21,000 |
26/05/2020 | 1,900 | -1.90 ▼ | -100.00 | 1,900 | 0 | 0 | 0 | 0 |
25/05/2020 | 1,900 | -0.10 ▼ | -5.26 | 2,000 | 1,900 | 1,900 | 340 | 646,000 |
22/05/2020 | 2,000 | -2.00 ▼ | -100.00 | 2,000 | 0 | 0 | 0 | 0 |
21/05/2020 | 2,000 | -0.30 ▼ | -15.00 | 2,300 | 2,000 | 2,000 | 30 | 60,000 |
20/05/2020 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
19/05/2020 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,300 | 100 | 230,000 |
18/05/2020 | 2,300 | 0.00 ■■ | 0.00 | 2,300 | 2,300 | 2,300 | 100 | 230,000 |
08/05/2020 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 10 | 23,000 |
07/05/2020 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 10 | 23,000 |
06/05/2020 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 100 | 250,000 |
05/05/2020 | 2,700 | -0.20 ▼ | -7.41 | 2,900 | 2,700 | 2,700 | 10 | 27,000 |
04/05/2020 | 2,900 | -0.30 ▼ | -10.34 | 3,200 | 2,900 | 2,900 | 50 | 145,000 |
01/05/2020 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,200 | 3,200 | 50 | 160,000 |
30/04/2020 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,200 | 3,200 | 50 | 160,000 |
29/04/2020 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,200 | 3,200 | 50 | 160,000 |
28/04/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
27/04/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
24/04/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
23/04/2020 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
22/04/2020 | 3,500 | 0.20 ▲ | 5.71 | 3,300 | 3,500 | 3,500 | 4,190 | 14,665,000 |
21/04/2020 | 3,500 | 0.20 ▲ | 5.71 | 3,300 | 3,500 | 3,500 | 4,190 | 14,665,000 |
20/04/2020 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
17/04/2020 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
15/04/2020 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
14/04/2020 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 3,300 | 10 | 33,000 |
13/04/2020 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
12/04/2020 | 3,000 | -0.30 ▼ | -10.00 | 3,300 | 3,000 | 3,000 | 10 | 30,000 |
10/04/2020 | 3,000 | -0.30 ▼ | -10.00 | 3,300 | 3,000 | 3,000 | 10 | 30,000 |
09/04/2020 | 3,300 | -0.30 ▼ | -9.09 | 3,600 | 3,300 | 3,300 | 10 | 33,000 |
08/04/2020 | 3,600 | -0.30 ▼ | -8.33 | 3,900 | 3,600 | 3,600 | 19,450 | 70,020,000 |
06/04/2020 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
05/04/2020 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,900 | 10 | 39,000 |
03/04/2020 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,900 | 10 | 39,000 |
01/04/2020 | 3,700 | -3.70 ▼ | -100.00 | 3,700 | 0 | 0 | 0 | 0 |
31/03/2020 | 3,700 | 0.30 ▲ | 8.11 | 3,400 | 3,700 | 3,700 | 10 | 37,000 |
30/03/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
27/03/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
26/03/2020 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
25/03/2020 | 3,400 | 0.30 ▲ | 8.82 | 3,100 | 3,400 | 3,400 | 60 | 204,000 |
24/03/2020 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 60 | 186,000 |
23/03/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 10 | 29,000 |
22/03/2020 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 10 | 29,000 |
20/03/2020 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 10 | 29,000 |
19/03/2020 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,800 | 2,400 | 30 | 81,000 |
18/03/2020 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,600 | 10 | 26,000 |
17/03/2020 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
16/03/2020 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
13/03/2020 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,000 | 300 | 720,000 |
12/03/2020 | 2,200 | -0.20 ▼ | -9.09 | 2,400 | 2,200 | 2,200 | 200 | 440,000 |
11/03/2020 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,400 | 100 | 240,000 |
10/03/2020 | 2,200 | -0.20 ▼ | -9.09 | 2,400 | 2,200 | 2,200 | 50 | 110,000 |
09/03/2020 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 240 | 576,000 |
06/03/2020 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
05/03/2020 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
02/03/2020 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,400 | 2,400 | 300 | 720,000 |
27/02/2020 | 2,600 | -2.60 ▼ | -100.00 | 2,600 | 0 | 0 | 0 | 0 |
26/02/2020 | 2,600 | -0.20 ▼ | -7.69 | 2,800 | 2,600 | 2,600 | 2,300 | 5,980,000 |
25/02/2020 | 2,800 | -0.30 ▼ | -10.71 | 3,100 | 2,800 | 2,800 | 14,500 | 40,600,000 |
24/02/2020 | 3,100 | -0.30 ▼ | -9.68 | 3,400 | 3,100 | 3,100 | 200 | 620,000 |
21/02/2020 | 3,400 | -0.30 ▼ | -8.82 | 3,700 | 3,400 | 3,400 | 100 | 340,000 |
20/02/2020 | 3,700 | -0.40 ▼ | -10.81 | 4,100 | 3,700 | 3,700 | 130 | 481,000 |
19/02/2020 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,100 | 4,100 | 100 | 410,000 |
17/02/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
15/02/2020 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 5,300 | 4,500 | 110 | 495,000 |
14/02/2020 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 5,300 | 4,500 | 110 | 495,000 |
13/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
11/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
07/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
06/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
04/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
03/02/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
02/02/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 10 | 49,000 |
31/01/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 10 | 49,000 |
22/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
21/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
20/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
17/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
16/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
15/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
13/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
09/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
08/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
06/01/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
02/01/2020 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 10 | 45,000 |
31/12/2019 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,100 | 4,100 | 5,300 | 21,730,000 |
30/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
27/12/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 100 | 450,000 |
26/12/2019 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,100 | 4,100 | 8,800 | 36,080,000 |
24/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
23/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
20/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
19/12/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 10 | 45,000 |
18/12/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 20 | 86,000 |
16/12/2019 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,200 | 100 | 420,000 |
13/12/2019 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
12/12/2019 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
11/12/2019 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
10/12/2019 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,900 | 10 | 39,000 |
09/12/2019 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
06/12/2019 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
04/12/2019 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
03/12/2019 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
02/12/2019 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
29/11/2019 | 3,600 | -3.60 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
28/11/2019 | 3,600 | -0.40 ▼ | -11.11 | 4,000 | 3,600 | 3,600 | 100 | 360,000 |
27/11/2019 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
26/11/2019 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
25/11/2019 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
22/11/2019 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 4,000 | 100 | 400,000 |
21/11/2019 | 3,700 | -0.40 ▼ | -10.81 | 4,100 | 3,700 | 3,700 | 1,000 | 3,700,000 |
20/11/2019 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
19/11/2019 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,100 | 4,100 | 2,000 | 8,200,000 |
18/11/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
15/11/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 530 | 2,385,000 |
14/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
13/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
12/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
11/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
08/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
07/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
06/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
05/11/2019 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 4,900 | 4,900 | 100 | 490,000 |
04/11/2019 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
01/11/2019 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,400 | 4,900 | 6,800 | 36,720,000 |
31/10/2019 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 4,600 | 500 | 2,500,000 |
30/10/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
29/10/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
28/10/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 100 | 460,000 |
25/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
24/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
23/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
22/10/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
21/10/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 200 | 900,000 |
18/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
17/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
16/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
15/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
14/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
11/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
10/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
09/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
08/10/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 100 | 490,000 |
07/10/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 100 | 450,000 |
04/10/2019 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,500 | 1,300 | 6,370,000 |
03/10/2019 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
02/10/2019 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 5,000 | 100 | 500,000 |
30/09/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
27/09/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
26/09/2019 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 4,700 | 4,700 | 1,100 | 5,170,000 |
25/09/2019 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
24/09/2019 | 5,200 | 0.40 ▲ | 7.69 | 4,800 | 5,200 | 5,200 | 10 | 52,000 |
23/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
20/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
19/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
18/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
17/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
16/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
13/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
12/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
11/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
10/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
09/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
06/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
05/09/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
03/09/2019 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,800 | 10 | 48,000 |
30/08/2019 | 4,400 | 0.40 ▲ | 9.09 | 4,000 | 4,400 | 4,400 | 10 | 44,000 |
28/08/2019 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 4,000 | 10 | 40,000 |
23/08/2019 | 3,700 | -0.40 ▼ | -10.81 | 4,100 | 3,700 | 3,700 | 30 | 111,000 |
20/08/2019 | 4,100 | 0.30 ▲ | 7.32 | 3,800 | 4,100 | 4,100 | 10 | 41,000 |
16/08/2019 | 3,800 | -0.40 ▼ | -10.53 | 4,200 | 3,800 | 3,800 | 10 | 38,000 |
08/08/2019 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,200 | 10 | 42,000 |
06/08/2019 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,900 | 10 | 39,000 |
05/08/2019 | 3,600 | -0.40 ▼ | -11.11 | 4,000 | 4,200 | 3,600 | 250 | 900,000 |
02/08/2019 | 4,000 | 0.20 ▲ | 5.00 | 3,800 | 4,100 | 3,500 | 3,020 | 12,080,000 |
01/08/2019 | 3,800 | 0.10 ▲ | 2.63 | 3,700 | 3,800 | 3,700 | 20 | 76,000 |
31/07/2019 | 3,700 | -0.40 ▼ | -10.81 | 4,100 | 3,800 | 3,700 | 2,270 | 8,399,000 |
30/07/2019 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,100 | 4,100 | 10 | 41,000 |
29/07/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 10 | 43,000 |
26/07/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 10 | 45,000 |
25/07/2019 | 4,100 | -0.30 ▼ | -7.32 | 4,400 | 4,100 | 4,100 | 50 | 205,000 |
24/07/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,100 | 1,040 | 4,576,000 |
23/07/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 60 | 270,000 |
22/07/2019 | 4,100 | -0.20 ▼ | -4.88 | 4,300 | 4,700 | 4,100 | 60 | 246,000 |
18/07/2019 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 1,010 | 4,343,000 |
15/07/2019 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,200 | 110 | 484,000 |
09/07/2019 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,600 | 10 | 46,000 |
08/07/2019 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,300 | 1,110 | 4,884,000 |
05/07/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 1,100 | 4,730,000 |
04/07/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,490 | 6,705,000 |
03/07/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,800 | 4,500 | 3,410 | 15,345,000 |
02/07/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 1,970 | 8,865,000 |
01/07/2019 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,800 | 10 | 48,000 |
27/06/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 10 | 44,000 |
26/06/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,400 | 1,180 | 5,310,000 |
25/06/2019 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,800 | 290 | 1,392,000 |
24/06/2019 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,600 | 1,130 | 5,537,000 |
21/06/2019 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,500 | 3,500 | 16,800,000 |
20/06/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,500 | 3,140 | 14,444,000 |
19/06/2019 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,600 | 10 | 46,000 |
14/06/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 10 | 42,000 |
13/06/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 10 | 42,000 |
11/06/2019 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 3,800 | 120 | 504,000 |
10/06/2019 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 3,800 | 120 | 504,000 |
31/05/2019 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,700 | 500 | 1,950,000 |
30/05/2019 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,700 | 500 | 1,950,000 |
29/05/2019 | 3,700 | -0.10 ▼ | -2.70 | 3,800 | 3,900 | 3,700 | 160 | 592,000 |
28/05/2019 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 4,100 | 3,800 | 3,560 | 13,528,000 |
27/05/2019 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 4,100 | 3,800 | 3,560 | 13,528,000 |
22/05/2019 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,800 | 3,800 | 10 | 38,000 |
21/05/2019 | 3,800 | 0.30 ▲ | 7.89 | 3,500 | 3,800 | 3,800 | 10 | 38,000 |
20/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 150 | 525,000 |
19/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,800 | 3,500 | 190 | 665,000 |
17/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,800 | 3,500 | 190 | 665,000 |
16/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 170 | 595,000 |
15/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,200 | 890 | 3,115,000 |
14/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 390 | 1,365,000 |
13/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 740 | 2,590,000 |
12/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 400 | 1,400,000 |
10/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 400 | 1,400,000 |
09/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 220 | 770,000 |
08/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 220 | 770,000 |
07/05/2019 | 3,500 | -0.20 ▼ | -5.71 | 3,700 | 3,600 | 3,500 | 90 | 315,000 |
06/05/2019 | 3,500 | -0.20 ▼ | -5.71 | 3,700 | 3,600 | 3,500 | 90 | 315,000 |
05/05/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 80 | 296,000 |
03/05/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 80 | 296,000 |
02/05/2019 | 3,700 | 0.20 ▲ | 5.41 | 3,500 | 3,700 | 3,300 | 310 | 1,147,000 |
01/05/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 380 | 1,330,000 |
30/04/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 380 | 1,330,000 |
29/04/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 380 | 1,330,000 |
28/04/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 380 | 1,330,000 |
26/04/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 380 | 1,330,000 |
25/04/2019 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,700 | 3,500 | 750 | 2,625,000 |
24/04/2019 | 3,600 | 0.20 ▲ | 5.56 | 3,400 | 3,600 | 3,400 | 260 | 936,000 |
23/04/2019 | 3,400 | 0.30 ▲ | 8.82 | 3,100 | 3,400 | 3,400 | 10 | 34,000 |
22/04/2019 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 620 | 1,922,000 |
21/04/2019 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 620 | 1,922,000 |
19/04/2019 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 620 | 1,922,000 |
18/04/2019 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 3,640 | 10,556,000 |
17/04/2019 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 500 | 1,450,000 |
16/04/2019 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 500 | 1,450,000 |
15/04/2019 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 10 | 29,000 |
14/04/2019 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 10 | 29,000 |
12/04/2019 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 10 | 29,000 |
08/04/2019 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 3,000 | 2,700 | 2,990 | 8,073,000 |
07/04/2019 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 3,000 | 2,700 | 2,990 | 8,073,000 |
05/04/2019 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 3,000 | 2,700 | 2,990 | 8,073,000 |
04/04/2019 | 2,800 | -0.30 ▼ | -10.71 | 3,100 | 2,800 | 2,800 | 16,140 | 45,192,000 |
21/03/2019 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 10 | 31,000 |
20/03/2019 | 2,900 | -0.30 ▼ | -10.34 | 3,200 | 3,200 | 3,200 | 1,500 | 4,350,000 |
15/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 1,200 | 3,840,000 |
14/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 1,020 | 3,264,000 |
13/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 90 | 288,000 |
11/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 1,680 | 5,376,000 |
08/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,500 | 3,200 | 1,510 | 4,832,000 |
07/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 150 | 480,000 |
06/03/2019 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,500 | 3,200 | 100 | 320,000 |
04/03/2019 | 3,200 | 0.20 ▲ | 6.25 | 3,000 | 3,300 | 2,700 | 70 | 224,000 |
28/02/2019 | 3,000 | -0.30 ▼ | -10.00 | 3,300 | 3,000 | 3,000 | 430 | 1,290,000 |
27/02/2019 | 3,300 | -0.30 ▼ | -9.09 | 3,600 | 3,300 | 3,300 | 1,490 | 4,917,000 |
02/01/2019 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 3,300 | 100 | 330,000 |
28/12/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
27/12/2018 | 3,000 | 0.20 ▲ | 6.67 | 2,800 | 3,000 | 3,000 | 100 | 300,000 |
26/12/2018 | 2,800 | -2.80 ▼ | -100.00 | 2,800 | 0 | 0 | 0 | 0 |
25/12/2018 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,800 | 2,800 | 300 | 840,000 |
24/12/2018 | 2,700 | -2.70 ▼ | -100.00 | 2,700 | 0 | 0 | 0 | 0 |
21/12/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,400 | 200 | 540,000 |
20/12/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,500 | 10,100 | 26,260,000 |
19/12/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
18/12/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 1,100 | 2,750,000 |
17/12/2018 | 2,600 | -2.60 ▼ | -100.00 | 2,600 | 0 | 0 | 0 | 0 |
14/12/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,600 | 100 | 260,000 |
13/12/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 200 | 500,000 |
12/12/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
11/12/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
10/12/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 3,000 | 7,500,000 |
07/12/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 20,000 | 50,000,000 |
06/12/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,400 | 13,800 | 34,500,000 |
05/12/2018 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,400 | 62,000 | 155,000,000 |
04/12/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 40,000 | 96,000,000 |
03/12/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,200 | 2,100 | 5,040,000 |
30/11/2018 | 2,400 | 0.10 ▲ | 4.17 | 2,300 | 2,400 | 2,100 | 2,100 | 5,040,000 |
29/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
28/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
27/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
26/11/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
23/11/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 10,000 | 25,000,000 |
22/11/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 1,100 | 2,750,000 |
21/11/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
20/11/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 10,100 | 25,250,000 |
19/11/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 200 | 520,000 |
16/11/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 100 | 250,000 |
15/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
14/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
13/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
12/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
09/11/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
08/11/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 100 | 250,000 |
07/11/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
06/11/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
05/11/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 4,900 | 12,250,000 |
02/11/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 200 | 500,000 |
01/11/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 200 | 520,000 |
31/10/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 100 | 250,000 |
30/10/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
29/10/2018 | 2,300 | -2.30 ▼ | -100.00 | 2,300 | 0 | 0 | 0 | 0 |
26/10/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,500 | 2,300 | 10,100 | 23,230,000 |
25/10/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 15,200 | 38,000,000 |
24/10/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 100 | 250,000 |
23/10/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,400 | 200 | 540,000 |
22/10/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 600 | 1,560,000 |
19/10/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 1,200 | 3,000,000 |
18/10/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 9,900 | 24,750,000 |
17/10/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 3,100 | 8,060,000 |
16/10/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 1,400 | 3,640,000 |
15/10/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 100 | 250,000 |
12/10/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,600 | 2,300 | 1,200 | 2,760,000 |
11/10/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,200 | 300 | 750,000 |
10/10/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
09/10/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 200 | 500,000 |
08/10/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 10,100 | 25,250,000 |
05/10/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 7,400 | 18,500,000 |
04/10/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
03/10/2018 | 2,500 | -0.10 ▼ | -4.00 | 2,600 | 2,500 | 2,400 | 500 | 1,250,000 |
02/10/2018 | 2,600 | -2.60 ▼ | -100.00 | 2,600 | 0 | 0 | 0 | 0 |
01/10/2018 | 2,600 | -0.20 ▼ | -7.69 | 2,800 | 2,600 | 2,600 | 100 | 260,000 |
28/09/2018 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,800 | 2,500 | 300 | 840,000 |
27/09/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,500 | 200 | 540,000 |
26/09/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,400 | 2,000 | 5,400,000 |
25/09/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 200 | 520,000 |
24/09/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,600 | 100 | 260,000 |
21/09/2018 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,400 | 2,400 | 100 | 240,000 |
20/09/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,600 | 100 | 260,000 |
19/09/2018 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,400 | 2,400 | 2,600 | 6,240,000 |
18/09/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,600 | 100 | 260,000 |
17/09/2018 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,400 | 200 | 480,000 |
14/09/2018 | 2,200 | -2.20 ▼ | -100.00 | 2,200 | 0 | 0 | 0 | 0 |
13/09/2018 | 2,200 | -2.20 ▼ | -100.00 | 2,200 | 0 | 0 | 0 | 0 |
12/09/2018 | 2,200 | -0.20 ▼ | -9.09 | 2,400 | 2,200 | 2,200 | 100 | 220,000 |
11/09/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,400 | 8,000 | 19,200,000 |
10/09/2018 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,400 | 2,000 | 4,800,000 |
07/09/2018 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,200 | 2,200 | 400 | 880,000 |
06/09/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
05/09/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 1,100 | 2,750,000 |
04/09/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 100 | 230,000 |
31/08/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,500 | 500 | 1,250,000 |
30/08/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 200 | 460,000 |
29/08/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 100 | 250,000 |
28/08/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,400 | 4,200 | 11,340,000 |
27/08/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 200 | 520,000 |
24/08/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 300 | 780,000 |
23/08/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,300 | 400 | 1,000,000 |
22/08/2018 | 2,500 | 0.20 ▲ | 8.00 | 2,300 | 2,500 | 2,100 | 200 | 500,000 |
21/08/2018 | 2,300 | -0.20 ▼ | -8.70 | 2,500 | 2,300 | 2,300 | 800 | 1,840,000 |
20/08/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 100 | 250,000 |
17/08/2018 | 2,700 | 0.10 ▲ | 3.70 | 2,600 | 2,700 | 2,400 | 200 | 540,000 |
16/08/2018 | 2,600 | 0.10 ▲ | 3.85 | 2,500 | 2,600 | 2,300 | 2,200 | 5,720,000 |
15/08/2018 | 2,500 | 0.10 ▲ | 4.00 | 2,400 | 2,500 | 2,200 | 1,700 | 4,250,000 |
14/08/2018 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,400 | 2,400 | 100 | 240,000 |
13/08/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,200 | 500 | 1,300,000 |
10/08/2018 | 2,400 | 0.00 ■■ | 0.00 | 2,400 | 2,400 | 2,200 | 40,800 | 97,920,000 |
09/08/2018 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,200 | 3,600 | 8,640,000 |
08/08/2018 | 2,200 | -0.20 ▼ | -9.09 | 2,400 | 2,200 | 2,200 | 100 | 220,000 |
07/08/2018 | 2,400 | -0.20 ▼ | -8.33 | 2,600 | 2,400 | 2,400 | 100 | 240,000 |
06/08/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,600 | 100 | 260,000 |
03/08/2018 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
02/08/2018 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
01/08/2018 | 2,400 | -2.40 ▼ | -100.00 | 2,400 | 0 | 0 | 0 | 0 |
31/07/2018 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,400 | 2,300 | 300 | 720,000 |
30/07/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
27/07/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
26/07/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,900 | 2,500 | 700 | 1,750,000 |
25/07/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 600 | 1,620,000 |
24/07/2018 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,700 | 24,700 | 66,690,000 |
23/07/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 100 | 250,000 |
20/07/2018 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 3,000 | 2,700 | 900 | 2,430,000 |
19/07/2018 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,800 | 2,700 | 439,900 | 1,231,720,000 |
18/07/2018 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,700 | 2,700 | 99,900 | 269,730,000 |
17/07/2018 | 2,800 | -2.80 ▼ | -100.00 | 2,800 | 0 | 0 | 0 | 0 |
16/07/2018 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,600 | 200 | 560,000 |
13/07/2018 | 2,800 | 0.20 ▲ | 7.14 | 2,600 | 2,800 | 2,400 | 1,800 | 5,040,000 |
12/07/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 200 | 520,000 |
11/07/2018 | 2,600 | 0.00 ■■ | 0.00 | 2,600 | 2,600 | 2,400 | 200 | 520,000 |
10/07/2018 | 2,600 | 0.20 ▲ | 7.69 | 2,400 | 2,600 | 2,500 | 200 | 520,000 |
09/07/2018 | 2,400 | 0.20 ▲ | 8.33 | 2,200 | 2,400 | 2,400 | 100 | 240,000 |
06/07/2018 | 2,200 | -0.10 ▼ | -4.55 | 2,300 | 2,200 | 2,200 | 100 | 220,000 |
05/07/2018 | 2,300 | -0.10 ▼ | -4.35 | 2,400 | 2,300 | 2,300 | 1,200 | 2,760,000 |
04/07/2018 | 2,400 | -0.10 ▼ | -4.17 | 2,500 | 2,400 | 2,400 | 100 | 240,000 |
03/07/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
29/06/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
28/06/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 2,300 | 5,750,000 |
27/06/2018 | 2,700 | -0.30 ▼ | -11.11 | 3,000 | 2,700 | 2,700 | 100 | 270,000 |
26/06/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,700 | 200 | 600,000 |
25/06/2018 | 3,000 | -0.10 ▼ | -3.33 | 3,100 | 3,000 | 2,800 | 200 | 600,000 |
22/06/2018 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 2,700 | 300 | 930,000 |
21/06/2018 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,500 | 300 | 870,000 |
20/06/2018 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,600 | 300 | 810,000 |
19/06/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,500 | 2,500 | 500 | 1,250,000 |
18/06/2018 | 2,700 | -0.30 ▼ | -11.11 | 3,000 | 2,700 | 2,700 | 300 | 810,000 |
15/06/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,700 | 200 | 600,000 |
14/06/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,700 | 2,600 | 7,800,000 |
13/06/2018 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,000 | 2,700 | 200 | 600,000 |
12/06/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,700 | 200 | 580,000 |
11/06/2018 | 2,900 | -2.90 ▼ | -100.00 | 2,900 | 0 | 0 | 0 | 0 |
08/06/2018 | 2,900 | -0.10 ▼ | -3.45 | 3,000 | 2,900 | 2,900 | 6,500 | 18,850,000 |
07/06/2018 | 3,000 | -0.10 ▼ | -3.33 | 3,100 | 3,000 | 3,000 | 10,000 | 30,000,000 |
06/06/2018 | 3,100 | -0.20 ▼ | -6.45 | 3,300 | 3,100 | 3,000 | 3,700 | 11,470,000 |
05/06/2018 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,000 | 200 | 660,000 |
04/06/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
01/06/2018 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,300 | 3,000 | 300 | 990,000 |
31/05/2018 | 3,200 | 0.10 ▲ | 3.13 | 3,100 | 3,200 | 3,200 | 100 | 320,000 |
30/05/2018 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 2,900 | 4,100 | 12,710,000 |
29/05/2018 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,000 | 2,700 | 33,700 | 101,100,000 |
28/05/2018 | 2,900 | -2.90 ▼ | -100.00 | 2,900 | 0 | 0 | 0 | 0 |
25/05/2018 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,700 | 200 | 580,000 |
24/05/2018 | 2,900 | -2.90 ▼ | -100.00 | 2,900 | 0 | 0 | 0 | 0 |
23/05/2018 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,500 | 4,700 | 13,630,000 |
22/05/2018 | 2,700 | -0.20 ▼ | -7.41 | 2,900 | 2,700 | 2,700 | 5,100 | 13,770,000 |
21/05/2018 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,500 | 400 | 1,160,000 |
18/05/2018 | 2,700 | -0.30 ▼ | -11.11 | 3,000 | 2,700 | 2,700 | 100 | 270,000 |
17/05/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
16/05/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,700 | 200 | 600,000 |
15/05/2018 | 3,000 | 0.20 ▲ | 6.67 | 2,800 | 3,000 | 2,600 | 2,900 | 8,700,000 |
14/05/2018 | 2,800 | -2.80 ▼ | -100.00 | 2,800 | 0 | 0 | 0 | 0 |
11/05/2018 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 600 | 1,680,000 |
10/05/2018 | 2,800 | -2.80 ▼ | -100.00 | 2,800 | 0 | 0 | 0 | 0 |
09/05/2018 | 2,800 | -2.80 ▼ | -100.00 | 2,800 | 0 | 0 | 0 | 0 |
08/05/2018 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 1,100 | 3,080,000 |
07/05/2018 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,900 | 2,700 | 9,900 | 27,720,000 |
04/05/2018 | 2,700 | -2.70 ▼ | -100.00 | 2,700 | 0 | 0 | 0 | 0 |
03/05/2018 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 40,000 | 108,000,000 |
02/05/2018 | 2,700 | -0.10 ▼ | -3.70 | 2,800 | 2,800 | 2,700 | 21,100 | 56,970,000 |
27/04/2018 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 3,000 | 2,800 | 10,100 | 28,280,000 |
26/04/2018 | 2,800 | -0.20 ▼ | -7.14 | 3,000 | 2,900 | 2,800 | 6,300 | 17,640,000 |
24/04/2018 | 3,000 | 0.10 ▲ | 3.33 | 2,900 | 3,100 | 2,800 | 7,100 | 21,300,000 |
23/04/2018 | 2,900 | -0.20 ▼ | -6.90 | 3,100 | 2,900 | 2,800 | 2,100 | 6,090,000 |
20/04/2018 | 3,100 | 0.10 ▲ | 3.23 | 3,000 | 3,100 | 2,700 | 200 | 620,000 |
19/04/2018 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,700 | 200 | 600,000 |
18/04/2018 | 3,000 | -0.20 ▼ | -6.67 | 3,200 | 3,000 | 3,000 | 4,200 | 12,600,000 |
13/04/2018 | 3,200 | 0.20 ▲ | 6.25 | 3,000 | 3,200 | 2,900 | 1,200 | 3,840,000 |
12/04/2018 | 3,000 | -0.20 ▼ | -6.67 | 3,200 | 3,500 | 3,000 | 1,000 | 3,000,000 |
11/04/2018 | 3,200 | -3.20 ▼ | -100.00 | 3,200 | 0 | 0 | 0 | 0 |
10/04/2018 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 2,900 | 11,100 | 35,520,000 |
09/04/2018 | 3,200 | 0.20 ▲ | 6.25 | 3,000 | 3,200 | 3,200 | 100 | 320,000 |
06/04/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
05/04/2018 | 3,000 | -0.30 ▼ | -10.00 | 3,300 | 3,000 | 3,000 | 100 | 300,000 |
04/04/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
03/04/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
02/04/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
30/03/2018 | 3,300 | 0.30 ▲ | 9.09 | 3,000 | 3,300 | 2,800 | 2,600 | 8,580,000 |
29/03/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
28/03/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
27/03/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
26/03/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
23/03/2018 | 3,000 | -3.00 ▼ | -100.00 | 3,000 | 0 | 0 | 0 | 0 |
22/03/2018 | 3,000 | -0.10 ▼ | -3.33 | 3,100 | 3,000 | 3,000 | 100 | 300,000 |
21/03/2018 | 3,100 | -0.30 ▼ | -9.68 | 3,400 | 3,100 | 3,100 | 100 | 310,000 |
20/03/2018 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
19/03/2018 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
16/03/2018 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
15/03/2018 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
14/03/2018 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
13/03/2018 | 3,400 | 0.20 ▲ | 5.88 | 3,200 | 3,400 | 3,400 | 100 | 340,000 |
12/03/2018 | 3,200 | -3.20 ▼ | -100.00 | 3,200 | 0 | 0 | 0 | 0 |
09/03/2018 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,300 | 3,200 | 600 | 1,920,000 |
08/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
07/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
06/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
05/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
02/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
01/03/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
28/02/2018 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,300 | 100 | 330,000 |
27/02/2018 | 3,100 | -0.30 ▼ | -9.68 | 3,400 | 3,100 | 3,100 | 3,000 | 9,300,000 |
26/02/2018 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,400 | 9,400 | 31,960,000 |
22/02/2018 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,300 | 100 | 330,000 |
21/02/2018 | 3,100 | 0.20 ▲ | 6.45 | 2,900 | 3,100 | 3,100 | 100 | 310,000 |
13/02/2018 | 2,900 | 0.20 ▲ | 6.90 | 2,700 | 2,900 | 2,900 | 600 | 1,740,000 |
12/02/2018 | 2,700 | 0.20 ▲ | 7.41 | 2,500 | 2,700 | 2,700 | 200 | 540,000 |
09/02/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 300 | 750,000 |
08/02/2018 | 2,500 | 0.00 ■■ | 0.00 | 2,500 | 2,500 | 2,500 | 27,900 | 69,750,000 |
07/02/2018 | 2,500 | -2.50 ▼ | -100.00 | 2,500 | 0 | 0 | 0 | 0 |
06/02/2018 | 2,500 | -0.20 ▼ | -8.00 | 2,700 | 2,700 | 2,500 | 28,400 | 71,000,000 |
05/02/2018 | 2,700 | -0.30 ▼ | -11.11 | 3,000 | 2,800 | 2,700 | 4,800 | 12,960,000 |
02/02/2018 | 3,000 | -0.20 ▼ | -6.67 | 3,200 | 3,000 | 3,000 | 1,500 | 4,500,000 |
01/02/2018 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,200 | 3,200 | 500 | 1,600,000 |
31/01/2018 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
30/01/2018 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
29/01/2018 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
26/01/2018 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 500 | 1,750,000 |
25/01/2018 | 3,500 | -3.50 ▼ | -100.00 | 3,500 | 0 | 0 | 0 | 0 |
23/01/2018 | 3,500 | 0.30 ▲ | 8.57 | 3,200 | 3,500 | 3,200 | 200 | 700,000 |
22/01/2018 | 3,200 | -3.20 ▼ | -100.00 | 3,200 | 0 | 0 | 0 | 0 |
19/01/2018 | 3,200 | -0.10 ▼ | -3.13 | 3,300 | 3,200 | 3,200 | 1,700 | 5,440,000 |
18/01/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
17/01/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
16/01/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
15/01/2018 | 3,300 | -3.30 ▼ | -100.00 | 3,300 | 0 | 0 | 0 | 0 |
12/01/2018 | 3,300 | 0.20 ▲ | 6.06 | 3,100 | 3,300 | 3,300 | 100 | 330,000 |
11/01/2018 | 3,100 | -0.20 ▼ | -6.45 | 3,300 | 3,100 | 3,100 | 8,000 | 24,800,000 |
10/01/2018 | 3,300 | 0.10 ▲ | 3.03 | 3,200 | 3,300 | 3,300 | 500 | 1,650,000 |
09/01/2018 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 2,900 | 9,300 | 29,760,000 |
08/01/2018 | 3,200 | -0.30 ▼ | -9.38 | 3,500 | 3,200 | 3,200 | 1,200 | 3,840,000 |
05/01/2018 | 3,500 | -0.30 ▼ | -8.57 | 3,800 | 3,500 | 3,500 | 300 | 1,050,000 |
04/01/2018 | 3,800 | -3.80 ▼ | -100.00 | 3,800 | 0 | 0 | 0 | 0 |
03/01/2018 | 3,800 | -3.80 ▼ | -100.00 | 3,800 | 0 | 0 | 0 | 0 |
02/01/2018 | 3,800 | -3.80 ▼ | -100.00 | 3,800 | 0 | 0 | 0 | 0 |
29/12/2017 | 3,800 | 0.10 ▲ | 2.63 | 3,700 | 3,800 | 3,500 | 16,100 | 61,180,000 |
28/12/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,600 | 6,300 | 23,310,000 |
27/12/2017 | 3,700 | 0.20 ▲ | 5.41 | 3,500 | 3,700 | 3,400 | 900 | 3,330,000 |
26/12/2017 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,500 | 22,200 | 77,700,000 |
25/12/2017 | 3,600 | 0.30 ▲ | 8.33 | 3,300 | 3,600 | 3,600 | 2,600 | 9,360,000 |
22/12/2017 | 3,300 | -0.10 ▼ | -3.03 | 3,400 | 3,300 | 3,300 | 400 | 1,320,000 |
21/12/2017 | 3,400 | -0.20 ▼ | -5.88 | 3,600 | 3,500 | 3,400 | 6,800 | 23,120,000 |
20/12/2017 | 3,600 | -3.60 ▼ | -100.00 | 3,600 | 0 | 0 | 0 | 0 |
19/12/2017 | 3,600 | 0.20 ▲ | 5.56 | 3,400 | 3,600 | 3,600 | 1,000 | 3,600,000 |
18/12/2017 | 3,300 | -0.30 ▼ | -9.09 | 3,600 | 3,300 | 3,300 | 800 | 2,640,000 |
15/12/2017 | 3,600 | -0.30 ▼ | -8.33 | 3,900 | 3,600 | 3,600 | 5,400 | 19,440,000 |
14/12/2017 | 3,900 | 0.20 ▲ | 5.13 | 3,700 | 3,900 | 3,900 | 100 | 390,000 |
13/12/2017 | 3,700 | 0.30 ▲ | 8.11 | 3,400 | 3,700 | 3,700 | 100 | 370,000 |
12/12/2017 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
11/12/2017 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
08/12/2017 | 3,400 | -3.40 ▼ | -100.00 | 3,400 | 0 | 0 | 0 | 0 |
07/12/2017 | 3,400 | 0.20 ▲ | 5.88 | 3,200 | 3,400 | 3,400 | 100 | 340,000 |
04/12/2017 | 3,300 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/12/2017 | 3,300 | 0.10 ▲ | 3.12 | 3,100 | 3,300 | 3,100 | 2,800 | 9,240,000 |
30/11/2017 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 3,400 | 10,880,000 |
29/11/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 700 | 2,310,000 |
28/11/2017 | 3,300 | -0.20 ▼ | -5.71 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
24/11/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,300 | 2,700 | 9,180,000 |
23/11/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 2,203 | 7,269,900 |
22/11/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 1,084 | 3,577,200 |
21/11/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 20 | 66,000 |
17/11/2017 | 3,600 | -0.30 ▼ | -7.69 | 3,700 | 3,700 | 3,600 | 5,400 | 19,440,000 |
16/11/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
15/11/2017 | 3,900 | 0.20 ▲ | 5.41 | 3,400 | 3,900 | 3,400 | 2,450 | 9,555,000 |
14/11/2017 | 3,700 | 0.30 ▲ | 8.82 | 3,400 | 3,700 | 3,400 | 17,226 | 63,736,200 |
13/11/2017 | 3,400 | 0.30 ▲ | 9.68 | 3,200 | 3,400 | 3,200 | 20,900 | 71,060,000 |
10/11/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,200 | 3,100 | 5,200 | 16,120,000 |
09/11/2017 | 3,100 | 0.10 ▲ | 3.33 | 3,000 | 3,100 | 3,000 | 83,500 | 258,850,000 |
08/11/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 23,700 | 71,100,000 |
07/11/2017 | 3,000 | -0.20 ▼ | -6.25 | 3,000 | 3,000 | 3,000 | 29,400 | 88,200,000 |
06/11/2017 | 3,200 | 0.20 ▲ | 6.67 | 3,000 | 3,200 | 3,000 | 5,200 | 16,640,000 |
03/11/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 8,000 | 24,000,000 |
02/11/2017 | 3,000 | 0.10 ▲ | 3.45 | 3,000 | 3,000 | 3,000 | 5,100 | 15,300,000 |
01/11/2017 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 2,900 | 2,800 | 11,430 | 33,147,000 |
31/10/2017 | 3,000 | 0.10 ▲ | 3.45 | 2,800 | 3,000 | 2,700 | 62,700 | 188,100,000 |
30/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 0 | 0 |
27/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 0 | 0 |
26/10/2017 | 2,900 | -0.10 ▼ | -3.33 | 2,700 | 2,900 | 2,700 | 11,000 | 31,900,000 |
25/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
24/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
23/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 88 | 264,000 |
20/10/2017 | 3,000 | -0.10 ▼ | -3.23 | 3,000 | 3,000 | 3,000 | 100 | 300,000 |
19/10/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
18/10/2017 | 3,100 | 0.10 ▲ | 3.33 | 3,100 | 3,100 | 3,100 | 360 | 1,116,000 |
17/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
16/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
13/10/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
12/10/2017 | 3,000 | 0.10 ▲ | 3.45 | 2,900 | 3,000 | 2,900 | 5,100 | 15,300,000 |
11/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 13,500 | 39,150,000 |
10/10/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 3,810 | 11,049,000 |
09/10/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,900 | 2,900 | 2,800 | 10,200 | 28,560,000 |
06/10/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,700 | 2,900 | 2,700 | 1,300 | 3,770,000 |
05/10/2017 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 7,000 | 20,300,000 |
04/10/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 23 | 64,400 |
03/10/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
02/10/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
29/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
28/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
27/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
26/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
25/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 20 | 56,000 |
22/09/2017 | 2,800 | -0.10 ▼ | -3.45 | 2,800 | 2,800 | 2,800 | 3,800 | 10,640,000 |
21/09/2017 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 2,900 | 2,900 | 6,620 | 19,198,000 |
20/09/2017 | 3,000 | 0.20 ▲ | 7.14 | 2,900 | 3,000 | 2,900 | 910 | 2,730,000 |
19/09/2017 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 3,200 | 8,960,000 |
18/09/2017 | 2,800 | -0.30 ▼ | -9.68 | 2,800 | 2,800 | 2,800 | 20,715 | 58,002,000 |
15/09/2017 | 3,100 | 0.20 ▲ | 6.90 | 3,000 | 3,100 | 3,000 | 200 | 620,000 |
14/09/2017 | 2,900 | 0.20 ▲ | 7.41 | 2,900 | 2,900 | 2,900 | 100 | 290,000 |
13/09/2017 | 2,700 | 0.00 ■■ | 0.00 | 2,500 | 2,700 | 2,500 | 25,600 | 69,120,000 |
12/09/2017 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 10 | 27,000 |
11/09/2017 | 2,700 | -0.20 ▼ | -6.90 | 2,700 | 2,700 | 2,700 | 100 | 270,000 |
08/09/2017 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,900 | 20 | 58,000 |
07/09/2017 | 2,900 | -0.20 ▼ | -6.45 | 2,900 | 2,900 | 2,900 | 100 | 290,000 |
06/09/2017 | 3,100 | 0.20 ▲ | 6.90 | 3,100 | 3,100 | 3,100 | 17,000 | 52,700,000 |
05/09/2017 | 2,900 | -0.10 ▼ | -3.33 | 2,900 | 2,900 | 2,900 | 500 | 1,450,000 |
01/09/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
31/08/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
30/08/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
29/08/2017 | 3,000 | -0.10 ▼ | -3.23 | 2,800 | 3,000 | 2,800 | 16,675 | 50,025,000 |
28/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 2,800 | 3,100 | 2,800 | 5,130 | 15,903,000 |
25/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
24/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 2,900 | 3,100 | 2,800 | 9,600 | 29,760,000 |
23/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
22/08/2017 | 3,100 | -0.10 ▼ | -3.12 | 2,900 | 3,100 | 2,900 | 2,200 | 6,820,000 |
21/08/2017 | 3,200 | 0.20 ▲ | 6.67 | 2,800 | 3,200 | 2,800 | 5,500 | 17,600,000 |
18/08/2017 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
17/08/2017 | 3,000 | -0.10 ▼ | -3.23 | 2,900 | 3,000 | 2,800 | 24,900 | 74,700,000 |
16/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
15/08/2017 | 3,100 | 0.00 ■■ | 0.00 | 3,100 | 3,100 | 3,100 | 0 | 0 |
14/08/2017 | 3,100 | -0.20 ▼ | -6.06 | 3,300 | 3,300 | 3,100 | 7,573 | 23,476,300 |
11/08/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 11 | 36,300 |
10/08/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
09/08/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,200 | 3,300 | 3,100 | 21,000 | 69,300,000 |
08/08/2017 | 3,400 | -0.30 ▼ | -8.11 | 3,400 | 3,400 | 3,400 | 900 | 3,060,000 |
07/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
04/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
03/08/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 11 | 40,700 |
02/08/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,400 | 3,700 | 3,400 | 300 | 1,110,000 |
01/08/2017 | 3,600 | 0.20 ▲ | 5.88 | 3,400 | 3,600 | 3,400 | 18,500 | 66,600,000 |
31/07/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
28/07/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
27/07/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
26/07/2017 | 3,400 | -0.10 ▼ | -2.86 | 3,400 | 3,400 | 3,400 | 2,900 | 9,860,000 |
25/07/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 3,000 | 10,500,000 |
24/07/2017 | 3,500 | 0.20 ▲ | 6.06 | 3,300 | 3,500 | 3,300 | 1,000 | 3,500,000 |
21/07/2017 | 3,300 | -0.20 ▼ | -5.71 | 3,200 | 3,300 | 3,200 | 6,900 | 22,770,000 |
20/07/2017 | 3,500 | 0.20 ▲ | 6.06 | 3,200 | 3,500 | 3,200 | 615 | 2,152,500 |
19/07/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,300 | 3,600 | 11,880,000 |
18/07/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,200 | 6,100 | 20,130,000 |
17/07/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,100 | 14,000 | 47,600,000 |
14/07/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,600 | 3,600 | 3,400 | 3,700 | 12,580,000 |
13/07/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,400 | 2,300 | 8,280,000 |
12/07/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,800 | 3,800 | 3,700 | 700 | 2,590,000 |
11/07/2017 | 3,600 | 0.30 ▲ | 9.09 | 3,400 | 3,600 | 3,300 | 4,300 | 15,480,000 |
10/07/2017 | 3,300 | -0.20 ▼ | -5.71 | 3,300 | 3,300 | 3,300 | 300 | 990,000 |
07/07/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 600 | 2,100,000 |
06/07/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,400 | 3,500 | 3,400 | 300 | 1,050,000 |
05/07/2017 | 3,600 | -0.30 ▼ | -7.69 | 3,600 | 3,600 | 3,600 | 700 | 2,520,000 |
04/07/2017 | 3,900 | 0.20 ▲ | 5.41 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
03/07/2017 | 3,700 | 0.20 ▲ | 5.71 | 3,200 | 3,700 | 3,200 | 800 | 2,960,000 |
30/06/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
29/06/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
28/06/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 1,200 | 4,200,000 |
27/06/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
26/06/2017 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,500 | 0 | 0 |
23/06/2017 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,600 | 3,500 | 3,000 | 10,500,000 |
22/06/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
21/06/2017 | 3,600 | 0.30 ▲ | 9.09 | 3,200 | 3,600 | 3,200 | 3,100 | 11,160,000 |
20/06/2017 | 3,300 | -0.30 ▼ | -8.33 | 3,500 | 3,500 | 3,300 | 1,100 | 3,630,000 |
19/06/2017 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,600 | 8,400 | 30,240,000 |
16/06/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
15/06/2017 | 3,700 | 0.30 ▲ | 8.82 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
14/06/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,800 | 3,800 | 3,300 | 35,700 | 121,380,000 |
13/06/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,300 | 3,700 | 3,300 | 2,900 | 10,440,000 |
09/06/2017 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
08/06/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
07/06/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,700 | 3,800 | 3,700 | 1,700 | 6,460,000 |
06/06/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
05/06/2017 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
02/06/2017 | 3,800 | 0.20 ▲ | 5.56 | 3,800 | 3,800 | 3,800 | 100 | 380,000 |
01/06/2017 | 3,600 | -0.40 ▼ | -10.00 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
31/05/2017 | 4,000 | -0.40 ▼ | -9.09 | 4,000 | 4,000 | 4,000 | 200 | 800,000 |
30/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
29/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
26/05/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,400 | 4,300 | 800 | 3,520,000 |
25/05/2017 | 4,300 | 0.30 ▲ | 7.50 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
24/05/2017 | 4,000 | -0.40 ▼ | -9.09 | 4,000 | 4,600 | 4,000 | 12,900 | 51,600,000 |
23/05/2017 | 4,400 | 0.30 ▲ | 7.32 | 4,500 | 4,500 | 4,100 | 1,215 | 5,346,000 |
22/05/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100,000 |
19/05/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
18/05/2017 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
17/05/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
16/05/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
15/05/2017 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 300 | 1,200,000 |
09/05/2017 | 4,000 | 0.20 ▲ | 5.26 | 3,900 | 4,000 | 3,900 | 1,740 | 6,960,000 |
08/05/2017 | 3,800 | -0.40 ▼ | -9.52 | 3,800 | 3,800 | 3,800 | 40,420 | 153,596,000 |
05/05/2017 | 4,200 | 0.30 ▲ | 7.69 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
04/05/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
03/05/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
28/04/2017 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 3,900 | 3,900 | 125 | 487,500 |
27/04/2017 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 100 | 400,000 |
26/04/2017 | 3,900 | 0.30 ▲ | 8.33 | 3,800 | 3,900 | 3,800 | 3,100 | 12,090,000 |
25/04/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
24/04/2017 | 3,600 | -0.30 ▼ | -7.69 | 3,600 | 3,600 | 3,600 | 4,000 | 14,400,000 |
21/04/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 0 | 0 |
20/04/2017 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,900 | 41 | 159,900 |
19/04/2017 | 3,900 | 0.30 ▲ | 8.33 | 3,900 | 3,900 | 3,900 | 1,400 | 5,460,000 |
18/04/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
17/04/2017 | 3,600 | -0.40 ▼ | -10.00 | 3,600 | 3,600 | 3,600 | 9,800 | 35,280,000 |
14/04/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
13/04/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 2,000 | 8,000,000 |
12/04/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
11/04/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
10/04/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
07/04/2017 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,000 | 4,000 | 600 | 2,400,000 |
05/04/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 700 | 2,940,000 |
04/04/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
03/04/2017 | 4,200 | 0.10 ▲ | 2.44 | 4,400 | 4,400 | 4,200 | 1,600 | 6,720,000 |
31/03/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
30/03/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,000 | 4,100 | 4,000 | 4,500 | 18,450,000 |
29/03/2017 | 4,000 | -0.40 ▼ | -9.09 | 4,100 | 4,100 | 4,000 | 4,400 | 17,600,000 |
28/03/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
27/03/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,400 | 4,400 | 4,400 | 100 | 440,000 |
24/03/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
23/03/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1 | 4,300 |
22/03/2017 | 4,300 | -0.40 ▼ | -8.51 | 4,300 | 4,300 | 4,300 | 15,000 | 64,500,000 |
21/03/2017 | 4,700 | 0.20 ▲ | 4.44 | 4,500 | 4,700 | 4,500 | 2,050 | 9,635,000 |
20/03/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 0 | 0 |
17/03/2017 | 4,500 | 0.20 ▲ | 4.65 | 4,200 | 4,500 | 3,900 | 14,300 | 64,350,000 |
16/03/2017 | 4,300 | -0.20 ▼ | -4.44 | 4,900 | 4,900 | 4,300 | 415 | 1,784,500 |
15/03/2017 | 4,500 | -0.50 ▼ | -10.00 | 4,600 | 4,600 | 4,500 | 22,005 | 99,022,500 |
14/03/2017 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 3,000 | 15,000,000 |
13/03/2017 | 5,000 | 0.30 ▲ | 6.38 | 4,900 | 5,000 | 4,900 | 1,668 | 8,340,000 |
10/03/2017 | 4,700 | 0.40 ▲ | 9.30 | 4,300 | 4,700 | 4,300 | 28,334 | 133,169,800 |
09/03/2017 | 4,300 | 0.20 ▲ | 4.88 | 4,100 | 4,300 | 4,100 | 2,400 | 10,320,000 |
08/03/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 68 | 278,800 |
07/03/2017 | 4,100 | -0.40 ▼ | -8.89 | 4,100 | 4,100 | 4,100 | 1,311 | 5,375,100 |
06/03/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,500 | 4,400 | 1,200 | 5,400,000 |
03/03/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
02/03/2017 | 4,400 | 0.30 ▲ | 7.32 | 4,400 | 4,400 | 4,400 | 150 | 660,000 |
01/03/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
28/02/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
27/02/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,100 | 3,300 | 13,530,000 |
24/02/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
23/02/2017 | 4,000 | 0.20 ▲ | 5.26 | 3,600 | 4,000 | 3,600 | 921 | 3,684,000 |
22/02/2017 | 3,800 | 0.20 ▲ | 5.56 | 3,600 | 3,800 | 3,600 | 3,440 | 13,072,000 |
21/02/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
20/02/2017 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 11 | 39,600 |
17/02/2017 | 3,600 | 0.30 ▲ | 9.09 | 3,300 | 3,600 | 3,300 | 9,660 | 34,776,000 |
16/02/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 3,100 | 10,230,000 |
15/02/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 2,003 | 6,609,900 |
14/02/2017 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
13/02/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 1,300 | 4,420,000 |
10/02/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 2,000 | 6,800,000 |
09/02/2017 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,000 | 5,905 | 20,077,000 |
08/02/2017 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,300 | 0 | 0 |
07/02/2017 | 3,300 | -0.30 ▼ | -8.33 | 3,300 | 3,300 | 3,300 | 16,500 | 54,450,000 |
06/02/2017 | 3,600 | 0.20 ▲ | 5.88 | 3,400 | 3,600 | 3,400 | 14,399 | 51,836,400 |
03/02/2017 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,300 | 13,400 | 45,560,000 |
02/02/2017 | 3,600 | -0.40 ▼ | -10.00 | 4,100 | 4,100 | 3,600 | 200 | 720,000 |
25/01/2017 | 4,000 | 0.30 ▲ | 8.11 | 3,800 | 4,000 | 3,800 | 1,820 | 7,280,000 |
24/01/2017 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,700 | 0 | 0 |
23/01/2017 | 3,700 | 0.20 ▲ | 5.71 | 3,500 | 3,700 | 3,500 | 2,050 | 7,585,000 |
20/01/2017 | 3,500 | -0.20 ▼ | -5.41 | 3,400 | 3,500 | 3,400 | 44,009 | 154,031,500 |
19/01/2017 | 3,700 | 0.10 ▲ | 2.78 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
18/01/2017 | 3,600 | 0.10 ▲ | 2.86 | 3,300 | 3,600 | 3,200 | 18,694 | 67,298,400 |
17/01/2017 | 3,500 | -0.30 ▼ | -7.89 | 3,600 | 3,600 | 3,500 | 58,700 | 205,450,000 |
16/01/2017 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
13/01/2017 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,900 | 3,800 | 4,800 | 18,240,000 |
12/01/2017 | 4,000 | 0.20 ▲ | 5.26 | 4,000 | 4,000 | 4,000 | 200 | 800,000 |
11/01/2017 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,900 | 3,700 | 4,040 | 15,352,000 |
10/01/2017 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,100 | 4,000 | 1,100 | 4,400,000 |
09/01/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
06/01/2017 | 4,100 | -0.10 ▼ | -2.38 | 4,500 | 4,500 | 3,800 | 7,500 | 30,750,000 |
05/01/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
04/01/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
03/01/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 31 | 130,200 |
30/12/2016 | 4,200 | -0.40 ▼ | -8.70 | 4,200 | 4,200 | 4,200 | 100 | 420,000 |
29/12/2016 | 4,600 | 0.30 ▲ | 6.98 | 4,200 | 4,600 | 3,900 | 80,600 | 370,760,000 |
28/12/2016 | 4,300 | -0.30 ▼ | -6.52 | 4,300 | 4,300 | 4,300 | 299 | 1,285,700 |
27/12/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
26/12/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 78 | 358,800 |
23/12/2016 | 4,600 | -0.50 ▼ | -9.80 | 4,800 | 4,800 | 4,600 | 2,191 | 10,078,600 |
22/12/2016 | 5,100 | 0.40 ▲ | 8.51 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
21/12/2016 | 4,700 | -0.30 ▼ | -6.00 | 4,700 | 4,700 | 4,700 | 1,097 | 5,155,900 |
20/12/2016 | 5,000 | 0.40 ▲ | 8.70 | 5,000 | 5,000 | 5,000 | 180 | 900,000 |
19/12/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
16/12/2016 | 4,600 | -0.50 ▼ | -9.80 | 4,600 | 4,600 | 4,600 | 560 | 2,576,000 |
15/12/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
14/12/2016 | 5,100 | 0.40 ▲ | 8.51 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
13/12/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
12/12/2016 | 4,700 | -0.20 ▼ | -4.08 | 4,700 | 4,700 | 4,700 | 3,000 | 14,100,000 |
09/12/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
08/12/2016 | 4,900 | 0.20 ▲ | 4.26 | 4,900 | 4,900 | 4,900 | 2,000 | 9,800,000 |
07/12/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
06/12/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
05/12/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 18 | 84,600 |
02/12/2016 | 4,700 | -0.50 ▼ | -9.62 | 4,700 | 4,700 | 4,700 | 12,900 | 60,630,000 |
01/12/2016 | 5,200 | 0.30 ▲ | 6.12 | 5,200 | 5,200 | 5,200 | 100 | 520,000 |
30/11/2016 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,700 | 5,400 | 26,460,000 |
29/11/2016 | 4,700 | -0.40 ▼ | -7.84 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700,000 |
28/11/2016 | 5,100 | 0.40 ▲ | 8.51 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
25/11/2016 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
24/11/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
23/11/2016 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,800 | 4,800 | 3,400 | 16,320,000 |
22/11/2016 | 4,700 | -0.20 ▼ | -4.08 | 5,100 | 5,100 | 4,500 | 6,500 | 30,550,000 |
21/11/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
18/11/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
17/11/2016 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 4,900 | 4,900 | 171 | 837,900 |
16/11/2016 | 5,000 | 0.30 ▲ | 6.38 | 4,900 | 5,000 | 4,900 | 3,100 | 15,500,000 |
15/11/2016 | 4,700 | -0.50 ▼ | -9.62 | 4,900 | 4,900 | 4,700 | 2,100 | 9,870,000 |
14/11/2016 | 5,200 | 0.30 ▲ | 6.12 | 5,200 | 5,200 | 5,200 | 100 | 520,000 |
11/11/2016 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,100 | 4,900 | 11,100 | 54,390,000 |
10/11/2016 | 5,000 | 0.40 ▲ | 8.70 | 4,700 | 5,000 | 4,700 | 7,000 | 35,000,000 |
09/11/2016 | 4,600 | -0.30 ▼ | -6.12 | 4,700 | 4,700 | 4,500 | 57,700 | 265,420,000 |
08/11/2016 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 4,900 | 4,800 | 23,000 | 112,700,000 |
07/11/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 9,500 | 47,500,000 |
04/11/2016 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 5,000 | 11,400 | 57,000,000 |
03/11/2016 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 17,100 | 83,790,000 |
02/11/2016 | 5,000 | -0.40 ▼ | -7.41 | 5,300 | 5,600 | 5,000 | 30,900 | 154,500,000 |
01/11/2016 | 5,400 | -0.60 ▼ | -10.00 | 5,700 | 5,700 | 5,400 | 12,877 | 69,535,800 |
31/10/2016 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
28/10/2016 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
27/10/2016 | 6,000 | 0.20 ▲ | 3.45 | 5,500 | 6,000 | 5,500 | 18,400 | 110,400,000 |
26/10/2016 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 24,250 | 140,650,000 |
25/10/2016 | 5,900 | -0.20 ▼ | -3.28 | 6,000 | 6,000 | 5,900 | 3,120 | 18,408,000 |
24/10/2016 | 6,100 | -0.20 ▼ | -3.17 | 6,000 | 6,100 | 5,900 | 124,000 | 756,400,000 |
21/10/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,800 | 6,900 | 6,300 | 28,200 | 177,660,000 |
20/10/2016 | 7,000 | 0.10 ▲ | 1.45 | 6,800 | 7,100 | 6,800 | 678 | 4,746,000 |
19/10/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 8,000 | 55,200,000 |
18/10/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 1,000 | 6,800,000 |
17/10/2016 | 6,800 | -0.10 ▼ | -1.45 | 7,200 | 7,200 | 6,800 | 1,700 | 11,560,000 |
14/10/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,800 | 4,300 | 29,670,000 |
13/10/2016 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,900 | 6,800 | 15,600 | 106,080,000 |
12/10/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 2,160 | 14,904,000 |
11/10/2016 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,100 | 6,800 | 21,730 | 147,764,000 |
10/10/2016 | 7,000 | 0.60 ▲ | 9.38 | 6,400 | 7,000 | 6,400 | 41,000 | 287,000,000 |
07/10/2016 | 6,400 | -0.40 ▼ | -5.88 | 7,300 | 7,300 | 6,200 | 14,200 | 90,880,000 |
06/10/2016 | 6,800 | 0.60 ▲ | 9.68 | 6,200 | 6,800 | 6,200 | 6,600 | 44,880,000 |
05/10/2016 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,400 | 6,100 | 19,700 | 122,140,000 |
04/10/2016 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 1,100 | 6,710,000 |
03/10/2016 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,100 | 6,100 | 300 | 1,830,000 |
30/09/2016 | 6,400 | 0.40 ▲ | 6.67 | 6,000 | 6,400 | 6,000 | 14,717 | 94,188,800 |
29/09/2016 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 3,810 | 22,860,000 |
28/09/2016 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,800 | 17,000 | 102,000,000 |
27/09/2016 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,000 | 5,800 | 10,000 | 58,000,000 |
26/09/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,000 | 6,000 | 6,000 | 2,000 | 12,000,000 |
23/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 5,800 | 10,400 | 64,480,000 |
22/09/2016 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
21/09/2016 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,100 | 6,000 | 500 | 3,050,000 |
20/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
19/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 9,300 | 57,660,000 |
16/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
15/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 11,020 | 68,324,000 |
14/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 2,000 | 12,400,000 |
13/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 3,100 | 19,220,000 |
12/09/2016 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 6,070 | 37,634,000 |
09/09/2016 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 800 | 4,960,000 |
08/09/2016 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 6,100 | 100 | 610,000 |
07/09/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,000 | 6,100 | 6,000 | 500 | 3,000,000 |
06/09/2016 | 6,200 | -0.20 ▼ | -3.12 | 6,600 | 6,600 | 6,200 | 10,100 | 62,620,000 |
05/09/2016 | 6,400 | 0.40 ▲ | 6.67 | 5,700 | 6,400 | 5,700 | 4,730 | 30,272,000 |
01/09/2016 | 6,000 | -0.10 ▼ | -1.64 | 5,600 | 6,000 | 5,600 | 101,070 | 606,420,000 |
31/08/2016 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,100 | 9,270 | 56,547,000 |
30/08/2016 | 6,200 | -0.30 ▼ | -4.62 | 6,200 | 6,200 | 6,200 | 900 | 5,580,000 |
29/08/2016 | 6,500 | 0.50 ▲ | 8.33 | 6,100 | 6,600 | 6,100 | 16,700 | 108,550,000 |
26/08/2016 | 6,000 | -0.60 ▼ | -9.09 | 6,500 | 6,600 | 6,000 | 7,300 | 43,800,000 |
25/08/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 100 | 660,000 |
24/08/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,600 | 6,600 | 6,600 | 100 | 660,000 |
23/08/2016 | 6,500 | -0.30 ▼ | -4.41 | 6,500 | 6,600 | 6,500 | 41,200 | 267,800,000 |
22/08/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
19/08/2016 | 6,800 | 0.30 ▲ | 4.62 | 6,100 | 6,800 | 6,000 | 600 | 4,080,000 |
18/08/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
17/08/2016 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,900 | 6,500 | 135,110 | 878,215,000 |
16/08/2016 | 6,500 | -0.50 ▼ | -7.14 | 7,300 | 7,300 | 6,500 | 2,100 | 13,650,000 |
15/08/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
12/08/2016 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 4,023 | 28,161,000 |
11/08/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
10/08/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 6 | 42,600 |
09/08/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
08/08/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
05/08/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
04/08/2016 | 7,100 | -0.20 ▼ | -2.74 | 6,700 | 7,100 | 6,700 | 10,100 | 71,710,000 |
03/08/2016 | 7,300 | -0.10 ▼ | -1.35 | 6,700 | 7,300 | 6,700 | 4,720 | 34,456,000 |
02/08/2016 | 7,400 | 0.40 ▲ | 5.71 | 6,300 | 7,400 | 6,300 | 16,600 | 122,840,000 |
01/08/2016 | 7,000 | 0.10 ▲ | 1.45 | 7,300 | 7,300 | 7,000 | 20,600 | 144,200,000 |
29/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,500 | 6,900 | 22,000 | 151,800,000 |
28/07/2016 | 6,900 | -0.20 ▼ | -2.82 | 7,000 | 7,100 | 6,900 | 34,600 | 238,740,000 |
27/07/2016 | 7,100 | -0.50 ▼ | -6.58 | 7,100 | 7,100 | 7,000 | 17,200 | 122,120,000 |
26/07/2016 | 7,600 | 0.60 ▲ | 8.57 | 7,000 | 7,700 | 7,000 | 20,700 | 157,320,000 |
25/07/2016 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 7,000 | 4,400 | 30,800,000 |
22/07/2016 | 6,900 | -0.60 ▼ | -8.00 | 8,000 | 8,200 | 6,900 | 61,400 | 423,660,000 |
21/07/2016 | 7,500 | 0.60 ▲ | 8.70 | 7,400 | 7,500 | 7,000 | 18,780 | 140,850,000 |
20/07/2016 | 6,900 | -0.50 ▼ | -6.76 | 6,700 | 7,500 | 6,700 | 26,500 | 182,850,000 |
19/07/2016 | 7,400 | -0.80 ▼ | -9.76 | 7,400 | 7,400 | 7,400 | 131 | 969,400 |
18/07/2016 | 8,200 | 0.30 ▲ | 3.80 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
15/07/2016 | 7,900 | 0.40 ▲ | 5.33 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
14/07/2016 | 7,500 | 0.40 ▲ | 5.63 | 7,000 | 7,500 | 7,000 | 7,533 | 56,497,500 |
13/07/2016 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,100 | 7,100 | 150 | 1,065,000 |
12/07/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
11/07/2016 | 6,900 | 0.40 ▲ | 6.15 | 6,500 | 6,900 | 6,400 | 9,100 | 62,790,000 |
08/07/2016 | 6,500 | -0.50 ▼ | -7.14 | 7,200 | 7,200 | 6,500 | 5,200 | 33,800,000 |
07/07/2016 | 7,000 | 0.20 ▲ | 2.94 | 6,300 | 7,000 | 6,200 | 1,629 | 11,403,000 |
06/07/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,600 | 9,100 | 61,880,000 |
05/07/2016 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,100 | 6,800 | 30,311 | 206,114,800 |
04/07/2016 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,000 | 7,000 | 3,240 | 22,680,000 |
01/07/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 7,500 | 54,000,000 |
30/06/2016 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
29/06/2016 | 7,300 | 0.00 ■■ | 0.00 | 6,600 | 7,300 | 6,600 | 2,000 | 14,600,000 |
28/06/2016 | 7,300 | 0.50 ▲ | 7.35 | 6,800 | 7,300 | 6,800 | 700 | 5,110,000 |
27/06/2016 | 6,800 | 0.50 ▲ | 7.94 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
24/06/2016 | 6,300 | -0.70 ▼ | -10.00 | 6,600 | 7,400 | 6,300 | 5,840 | 36,792,000 |
23/06/2016 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 168 | 1,176,000 |
22/06/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
21/06/2016 | 7,500 | -0.30 ▼ | -3.85 | 7,600 | 7,800 | 7,500 | 17,800 | 133,500,000 |
20/06/2016 | 7,800 | -0.20 ▼ | -2.50 | 7,200 | 7,800 | 7,200 | 38,550 | 300,690,000 |
17/06/2016 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 1,700 | 13,600,000 |
16/06/2016 | 7,700 | 0.20 ▲ | 2.67 | 7,400 | 7,700 | 7,400 | 7,571 | 58,296,700 |
15/06/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
14/06/2016 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,500 | 40,500 | 319,950,000 |
13/06/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,500 | 7,800 | 7,500 | 7,100 | 55,380,000 |
10/06/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
09/06/2016 | 7,900 | -0.10 ▼ | -1.25 | 7,500 | 7,900 | 7,500 | 600 | 4,740,000 |
08/06/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 7,500 | 13,200 | 105,600,000 |
07/06/2016 | 8,000 | 0.50 ▲ | 6.67 | 7,500 | 8,000 | 7,500 | 4,200 | 33,600,000 |
06/06/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 20 | 150,000 |
03/06/2016 | 7,500 | 0.50 ▲ | 7.14 | 7,300 | 7,500 | 7,300 | 19,200 | 144,000,000 |
02/06/2016 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
01/06/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
31/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
30/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,200 | 7,500 | 7,200 | 11,953 | 89,647,500 |
27/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 7,400 | 55,500,000 |
26/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
25/05/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,500 | 7,500 | 2,000 | 15,000,000 |
24/05/2016 | 7,900 | 0.50 ▲ | 6.76 | 7,400 | 7,900 | 7,400 | 10,044 | 79,347,600 |
23/05/2016 | 7,400 | 0.30 ▲ | 4.23 | 7,300 | 7,400 | 7,300 | 1,100 | 8,140,000 |
20/05/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
19/05/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
18/05/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 5,201 | 36,927,100 |
17/05/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,600 | 7,100 | 12,000 | 85,200,000 |
16/05/2016 | 7,100 | -0.60 ▼ | -7.79 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
13/05/2016 | 7,700 | -0.20 ▼ | -2.53 | 8,500 | 8,500 | 7,200 | 20,700 | 159,390,000 |
12/05/2016 | 7,900 | -0.20 ▼ | -2.47 | 7,300 | 7,900 | 7,300 | 6,000 | 47,400,000 |
11/05/2016 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,100 | 8,100 | 5,100 | 41,310,000 |
10/05/2016 | 8,200 | 0.50 ▲ | 6.49 | 7,100 | 8,200 | 7,100 | 1,479 | 12,127,800 |
09/05/2016 | 7,700 | 0.70 ▲ | 10.00 | 7,000 | 7,700 | 7,000 | 4,300 | 33,110,000 |
06/05/2016 | 7,000 | -0.40 ▼ | -5.41 | 7,100 | 7,400 | 7,000 | 700 | 4,900,000 |
05/05/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,000 | 7,400 | 7,000 | 1,100 | 8,140,000 |
04/05/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,000 | 7,500 | 7,000 | 1,300 | 9,750,000 |
29/04/2016 | 7,500 | 0.50 ▲ | 7.14 | 7,400 | 7,500 | 7,400 | 400 | 3,000,000 |
28/04/2016 | 7,000 | -0.40 ▼ | -5.41 | 7,400 | 7,400 | 7,000 | 10,100 | 70,700,000 |
27/04/2016 | 7,400 | -0.10 ▼ | -1.33 | 6,900 | 7,400 | 6,900 | 7,800 | 57,720,000 |
26/04/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,100 | 1,400 | 10,500,000 |
25/04/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,200 | 9,000,000 |
22/04/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 6,900 | 5,523 | 41,422,500 |
21/04/2016 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,500 | 300 | 2,250,000 |
20/04/2016 | 7,700 | -0.30 ▼ | -3.75 | 7,900 | 7,900 | 7,700 | 2,500 | 19,250,000 |
19/04/2016 | 8,000 | 0.00 ■■ | 0.00 | 7,500 | 8,000 | 7,500 | 200 | 1,600,000 |
15/04/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
14/04/2016 | 8,000 | 0.20 ▲ | 2.56 | 7,500 | 8,000 | 7,500 | 14,186 | 113,488,000 |
13/04/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,800 | 9,400 | 73,320,000 |
12/04/2016 | 7,800 | -0.40 ▼ | -4.88 | 8,200 | 8,200 | 7,700 | 20,200 | 157,560,000 |
11/04/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
08/04/2016 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
07/04/2016 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,800 | 7,800 | 5,400 | 43,200,000 |
06/04/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 2,434 | 19,715,400 |
05/04/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
04/04/2016 | 8,100 | 0.10 ▲ | 1.25 | 8,200 | 8,200 | 8,000 | 2,800 | 22,680,000 |
01/04/2016 | 8,000 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 1,500 | 12,000,000 |
31/03/2016 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 8,000 | 6,450 | 51,600,000 |
30/03/2016 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 7,800 | 11,300 | 91,530,000 |
29/03/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,300 | 7,900 | 18,500 | 146,150,000 |
28/03/2016 | 7,900 | 0.30 ▲ | 3.95 | 7,900 | 7,900 | 7,900 | 200 | 1,580,000 |
25/03/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 8,000 | 7,600 | 4,000 | 30,400,000 |
24/03/2016 | 7,700 | 0.10 ▲ | 1.32 | 6,900 | 7,700 | 6,900 | 200 | 1,540,000 |
23/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 2,000 | 15,200,000 |
22/03/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,400 | 5,800 | 44,080,000 |
21/03/2016 | 7,700 | 0.30 ▲ | 4.05 | 7,800 | 7,800 | 7,400 | 1,400 | 10,780,000 |
18/03/2016 | 7,400 | 0.10 ▲ | 1.37 | 7,500 | 7,600 | 7,300 | 53,000 | 392,200,000 |
17/03/2016 | 7,300 | -0.60 ▼ | -7.59 | 7,300 | 7,300 | 7,300 | 104 | 759,200 |
16/03/2016 | 7,900 | 0.60 ▲ | 8.22 | 7,900 | 8,000 | 7,300 | 1,426 | 11,265,400 |
15/03/2016 | 7,300 | 0.20 ▲ | 2.82 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
14/03/2016 | 7,100 | -0.30 ▼ | -4.05 | 7,100 | 7,100 | 7,100 | 116 | 823,600 |
11/03/2016 | 7,400 | 0.30 ▲ | 4.23 | 7,400 | 7,400 | 7,400 | 121 | 895,400 |
10/03/2016 | 7,100 | -0.20 ▼ | -2.74 | 7,400 | 7,400 | 7,100 | 7,500 | 53,250,000 |
09/03/2016 | 7,300 | -0.30 ▼ | -3.95 | 7,300 | 7,300 | 7,300 | 300 | 2,190,000 |
08/03/2016 | 7,600 | -0.10 ▼ | -1.30 | 7,300 | 7,600 | 7,100 | 25,700 | 195,320,000 |
07/03/2016 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 109 | 839,300 |
04/03/2016 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,800 | 7,500 | 6,500 | 48,750,000 |
03/03/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
02/03/2016 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 1,054 | 7,588,800 |
01/03/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,300 | 10,600 | 79,500,000 |
29/02/2016 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
26/02/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
25/02/2016 | 7,500 | 0.30 ▲ | 4.17 | 7,200 | 7,500 | 7,100 | 2,100 | 15,750,000 |
24/02/2016 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 10,600 | 76,320,000 |
23/02/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 21,721 | 162,907,500 |
22/02/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,900 | 7,500 | 37,050 | 277,875,000 |
19/02/2016 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
18/02/2016 | 7,900 | 0.40 ▲ | 5.33 | 7,900 | 7,900 | 7,900 | 121 | 955,900 |
17/02/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 4,200 | 31,500,000 |
16/02/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 5,800 | 43,500,000 |
15/02/2016 | 7,500 | 0.60 ▲ | 8.70 | 6,900 | 7,500 | 6,800 | 7,300 | 54,750,000 |
05/02/2016 | 6,900 | -0.70 ▼ | -9.21 | 6,900 | 6,900 | 6,900 | 1,300 | 8,970,000 |
04/02/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
03/02/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 10,300 | 78,280,000 |
02/02/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,400 | 4,430 | 33,668,000 |
01/02/2016 | 7,500 | -0.30 ▼ | -3.85 | 7,500 | 7,500 | 7,500 | 4,800 | 36,000,000 |
29/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
28/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,400 | 7,800 | 7,300 | 1,600 | 12,480,000 |
27/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
26/01/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
25/01/2016 | 7,800 | 0.70 ▲ | 9.86 | 7,800 | 7,800 | 7,800 | 200 | 1,560,000 |
22/01/2016 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,100 | 2,100 | 14,910,000 |
21/01/2016 | 7,200 | -0.60 ▼ | -7.69 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
20/01/2016 | 7,800 | 0.20 ▲ | 2.63 | 7,100 | 7,800 | 7,000 | 600 | 4,680,000 |
19/01/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
18/01/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
15/01/2016 | 7,600 | -0.50 ▼ | -6.17 | 7,700 | 7,800 | 7,600 | 18,930 | 143,868,000 |
14/01/2016 | 8,100 | -0.20 ▼ | -2.41 | 7,800 | 8,100 | 7,800 | 6,300 | 51,030,000 |
13/01/2016 | 8,300 | 0.30 ▲ | 3.75 | 7,800 | 8,300 | 7,800 | 7,400 | 61,420,000 |
12/01/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,100 | 8,000 | 2,200 | 17,600,000 |
11/01/2016 | 8,200 | 0.00 ■■ | 0.00 | 7,900 | 8,200 | 7,900 | 10,500 | 86,100,000 |
08/01/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,200 | 8,200 | 8,200 | 110 | 902,000 |
07/01/2016 | 8,400 | 0.20 ▲ | 2.44 | 7,900 | 8,400 | 7,800 | 8,217 | 69,022,800 |
06/01/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,200 | 8,200 | 8,200 | 1,000 | 8,200,000 |
05/01/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 4,606 | 38,229,800 |
04/01/2016 | 8,300 | 0.40 ▲ | 5.06 | 8,000 | 8,500 | 8,000 | 64,379 | 534,345,700 |
31/12/2015 | 7,900 | 0.20 ▲ | 2.60 | 7,900 | 8,400 | 7,800 | 35,921 | 283,775,900 |
30/12/2015 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 14,800 | 113,960,000 |
29/12/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,500 | 8,000 | 7,500 | 10,600 | 80,560,000 |
28/12/2015 | 7,600 | 0.10 ▲ | 1.33 | 7,900 | 8,000 | 7,600 | 8,600 | 65,360,000 |
25/12/2015 | 7,500 | -0.50 ▼ | -6.25 | 7,400 | 7,500 | 7,400 | 2,200 | 16,500,000 |
24/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
23/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
22/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,010 | 8,080,000 |
21/12/2015 | 8,000 | 0.50 ▲ | 6.67 | 7,500 | 8,200 | 7,500 | 28,700 | 229,600,000 |
18/12/2015 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,400 | 4,300 | 32,250,000 |
17/12/2015 | 7,700 | -0.10 ▼ | -1.28 | 7,600 | 7,700 | 7,500 | 1,200 | 9,240,000 |
16/12/2015 | 7,800 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 300 | 2,340,000 |
15/12/2015 | 7,800 | 0.00 ■■ | 0.00 | 7,500 | 7,800 | 7,500 | 1,514 | 11,809,200 |
14/12/2015 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 7,900 | 7,800 | 12,300 | 95,940,000 |
11/12/2015 | 7,900 | -0.10 ▼ | -1.25 | 7,800 | 7,900 | 7,800 | 27,994 | 221,152,600 |
10/12/2015 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,000 | 7,900 | 7,600 | 60,800,000 |
09/12/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 8,800 | 69,520,000 |
08/12/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 13,000 | 102,700,000 |
07/12/2015 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 7,900 | 7,900 | 4,400 | 34,760,000 |
04/12/2015 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,800 | 13,900 | 108,420,000 |
03/12/2015 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 7,600 | 16,000 | 128,000,000 |
02/12/2015 | 7,900 | 0.30 ▲ | 3.95 | 7,600 | 8,000 | 7,600 | 19,300 | 152,470,000 |
01/12/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 20,000 | 152,000,000 |
30/11/2015 | 7,600 | -0.30 ▼ | -3.80 | 7,900 | 7,900 | 7,600 | 23,500 | 178,600,000 |
27/11/2015 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 8,000 | 7,900 | 28,500 | 225,150,000 |
26/11/2015 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 8,000 | 12,600 | 100,800,000 |
25/11/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 21,800 | 176,580,000 |
24/11/2015 | 8,100 | 0.30 ▲ | 3.85 | 7,900 | 8,100 | 7,800 | 34,700 | 281,070,000 |
23/11/2015 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,900 | 7,700 | 19,700 | 153,660,000 |
20/11/2015 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 8,000 | 7,500 | 13,900 | 107,030,000 |
19/11/2015 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,600 | 7,400 | 41,500 | 311,250,000 |
18/11/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 28,300 | 209,420,000 |
17/11/2015 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,400 | 6,100 | 45,750,000 |
16/11/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 8,000 | 7,400 | 25,300 | 187,220,000 |
13/11/2015 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,700 | 7,400 | 20,500 | 151,700,000 |
12/11/2015 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,500 | 10,300 | 78,280,000 |
11/11/2015 | 7,800 | 0.50 ▲ | 6.85 | 7,300 | 7,800 | 7,300 | 32,900 | 256,620,000 |
10/11/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,400 | 7,400 | 7,300 | 6,800 | 49,640,000 |
09/11/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,700 | 7,700 | 7,200 | 2,700 | 19,440,000 |
06/11/2015 | 7,300 | -0.40 ▼ | -5.19 | 7,400 | 7,400 | 7,300 | 13,500 | 98,550,000 |
05/11/2015 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 12,900 | 99,330,000 |
04/11/2015 | 7,600 | -2.10 ▼ | -21.65 | 8,200 | 8,200 | 7,400 | 24,800 | 188,480,000 |
03/11/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,700 | 38,200 | 370,540,000 |
02/11/2015 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,700 | 32,000 | 310,400,000 |
30/10/2015 | 9,800 | 0.20 ▲ | 2.08 | 9,700 | 9,800 | 9,600 | 31,600 | 309,680,000 |
29/10/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,400 | 24,700 | 237,120,000 |
28/10/2015 | 9,600 | -0.30 ▼ | -3.03 | 9,800 | 9,800 | 9,600 | 27,100 | 260,160,000 |
27/10/2015 | 9,900 | -0.40 ▼ | -3.88 | 10,200 | 10,200 | 9,800 | 14,900 | 147,510,000 |
26/10/2015 | 10,300 | 0.20 ▲ | 1.98 | 10,300 | 10,600 | 10,300 | 43,700 | 450,110,000 |
23/10/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 9,900 | 27,200 | 274,720,000 |
22/10/2015 | 10,100 | 0.20 ▲ | 2.02 | 9,700 | 10,100 | 9,500 | 74,700 | 754,470,000 |
21/10/2015 | 9,900 | -0.10 ▼ | -1.00 | 9,500 | 10,000 | 9,400 | 77,300 | 765,270,000 |
20/10/2015 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,000 | 9,500 | 19,900 | 199,000,000 |
19/10/2015 | 10,100 | -0.80 ▼ | -7.34 | 10,500 | 10,500 | 9,900 | 111,400 | 1,125,140,000 |
16/10/2015 | 10,900 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,400 | 68,100 | 742,290,000 |
15/10/2015 | 10,900 | 0.40 ▲ | 3.81 | 11,000 | 11,400 | 10,800 | 172,900 | 1,884,610,000 |
14/10/2015 | 10,500 | 0.70 ▲ | 7.14 | 9,800 | 10,700 | 9,800 | 77,600 | 814,800,000 |
13/10/2015 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 12,800 | 125,440,000 |
12/10/2015 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,700 | 8,100 | 79,380,000 |
09/10/2015 | 9,900 | 0.90 ▲ | 10.00 | 9,500 | 9,900 | 9,400 | 108,600 | 1,075,140,000 |
08/10/2015 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,000 | 9,000 | 6,300 | 56,700,000 |
07/10/2015 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,000 | 17,000 | 156,400,000 |
06/10/2015 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,300 | 26,200 | 243,660,000 |
05/10/2015 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
02/10/2015 | 9,400 | -0.30 ▼ | -3.09 | 9,600 | 9,600 | 9,400 | 5,800 | 54,520,000 |
01/10/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
30/09/2015 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 4,200 | 40,740,000 |
29/09/2015 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 300 | 2,880,000 |
28/09/2015 | 9,500 | -0.10 ▼ | -1.04 | 9,000 | 9,600 | 9,000 | 4,600 | 43,700,000 |
25/09/2015 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 100 | 960,000 |
24/09/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 10,000 | 93,000,000 |
23/09/2015 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,300 | 9,300 | 600 | 5,580,000 |
22/09/2015 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 9,300 | 2,500 | 23,500,000 |
21/09/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
18/09/2015 | 9,300 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,300 | 19,300 | 179,490,000 |
17/09/2015 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,300 | 14,400 | 133,920,000 |
16/09/2015 | 9,400 | -0.10 ▼ | -1.05 | 9,400 | 9,400 | 9,400 | 4,200 | 39,480,000 |
15/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,200 | 4,200 | 39,900,000 |
14/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
11/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 12,300 | 116,850,000 |
10/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,200 | 7,900 | 75,050,000 |
09/09/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 10,100 | 95,950,000 |
08/09/2015 | 9,500 | 0.40 ▲ | 4.40 | 9,100 | 9,500 | 9,100 | 600 | 5,700,000 |
07/09/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
04/09/2015 | 9,100 | -0.80 ▼ | -8.08 | 9,500 | 9,900 | 9,100 | 4,800 | 43,680,000 |
03/09/2015 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,000 | 9,900 | 3,000 | 29,700,000 |
01/09/2015 | 10,000 | 0.70 ▲ | 7.53 | 10,200 | 10,200 | 10,000 | 200 | 2,000,000 |
31/08/2015 | 9,300 | -0.30 ▼ | -3.12 | 9,600 | 9,600 | 9,300 | 4,900 | 45,570,000 |
28/08/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 2,410 | 23,136,000 |
27/08/2015 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 10,400 | 9,600 | 4,900 | 47,040,000 |
26/08/2015 | 9,600 | 0.70 ▲ | 7.87 | 8,400 | 9,700 | 8,400 | 39,300 | 377,280,000 |
25/08/2015 | 8,900 | -0.90 ▼ | -9.18 | 9,900 | 9,900 | 8,900 | 2,000 | 17,800,000 |
24/08/2015 | 9,800 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,000 | 29,400 | 288,120,000 |
21/08/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 1,000 | 9,900,000 |
20/08/2015 | 9,900 | -0.50 ▼ | -4.81 | 10,000 | 10,000 | 9,900 | 12,100 | 119,790,000 |
19/08/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 6,600 | 68,640,000 |
18/08/2015 | 10,400 | 0.40 ▲ | 4.00 | 10,100 | 10,400 | 10,000 | 35,600 | 370,240,000 |
17/08/2015 | 10,000 | -0.60 ▼ | -5.66 | 10,200 | 10,200 | 10,000 | 21,500 | 215,000,000 |
14/08/2015 | 10,600 | -0.10 ▼ | -0.93 | 10,300 | 10,600 | 10,300 | 2,100 | 22,260,000 |
13/08/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
12/08/2015 | 10,700 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 12,200 | 130,540,000 |
11/08/2015 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 11,000 | 10,500 | 8,900 | 95,230,000 |
10/08/2015 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 11,000 | 10,400 | 5,300 | 55,650,000 |
07/08/2015 | 11,000 | -0.20 ▼ | -1.79 | 11,000 | 11,000 | 10,900 | 5,200 | 57,200,000 |
06/08/2015 | 11,200 | 0.60 ▲ | 5.66 | 10,600 | 11,600 | 10,600 | 60,800 | 680,960,000 |
05/08/2015 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,600 | 10,400 | 35,600 | 377,360,000 |
04/08/2015 | 10,400 | 0.10 ▲ | 0.97 | 10,000 | 10,400 | 10,000 | 400 | 4,160,000 |
03/08/2015 | 10,300 | 0.00 ■■ | 0.00 | 10,000 | 10,400 | 10,000 | 32,800 | 337,840,000 |
31/07/2015 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,500 | 10,100 | 22,100 | 227,630,000 |
30/07/2015 | 10,400 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 29,200 | 303,680,000 |
29/07/2015 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,500 | 10,400 | 24,400 | 253,760,000 |
28/07/2015 | 10,600 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,300 | 43,000 | 455,800,000 |
27/07/2015 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,300 | 24,800 | 262,880,000 |
24/07/2015 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,700 | 10,200 | 27,100 | 284,550,000 |
23/07/2015 | 10,400 | -0.30 ▼ | -2.80 | 10,200 | 10,500 | 10,000 | 132,900 | 1,382,160,000 |
22/07/2015 | 10,700 | -0.50 ▼ | -4.46 | 10,900 | 11,200 | 10,500 | 64,400 | 689,080,000 |
21/07/2015 | 11,200 | -0.80 ▼ | -6.67 | 11,200 | 11,500 | 10,900 | 84,400 | 945,280,000 |
20/07/2015 | 12,000 | -1.20 ▼ | -9.09 | 13,100 | 13,300 | 11,900 | 264,200 | 3,170,400,000 |
17/07/2015 | 13,200 | 0.10 ▲ | 0.76 | 13,000 | 13,400 | 13,000 | 25,700 | 339,240,000 |
16/07/2015 | 13,100 | 0.10 ▲ | 0.77 | 13,100 | 13,200 | 12,800 | 18,500 | 242,350,000 |
15/07/2015 | 13,000 | -0.80 ▼ | -5.80 | 13,200 | 13,300 | 13,000 | 59,900 | 778,700,000 |
14/07/2015 | 13,800 | -0.40 ▼ | -2.82 | 13,800 | 13,800 | 13,200 | 62,400 | 861,120,000 |
13/07/2015 | 14,200 | -0.70 ▼ | -4.70 | 14,800 | 14,800 | 13,700 | 16,800 | 238,560,000 |
10/07/2015 | 14,900 | 0.40 ▲ | 2.76 | 14,500 | 14,900 | 14,500 | 31,100 | 463,390,000 |
09/07/2015 | 14,500 | 1.30 ▲ | 9.85 | 13,200 | 14,500 | 13,200 | 116,100 | 1,683,450,000 |
08/07/2015 | 13,200 | -0.10 ▼ | -0.75 | 13,300 | 13,300 | 13,100 | 33,200 | 438,240,000 |
07/07/2015 | 13,300 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,000 | 25,900 | 344,470,000 |
06/07/2015 | 13,300 | -0.70 ▼ | -5.00 | 13,500 | 13,700 | 13,000 | 134,000 | 1,782,200,000 |
03/07/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,500 | 68,200 | 954,800,000 |
02/07/2015 | 14,000 | -0.50 ▼ | -3.45 | 14,500 | 14,500 | 13,600 | 41,700 | 583,800,000 |
01/07/2015 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,500 | 14,500 | 7,400 | 107,300,000 |
30/06/2015 | 14,400 | 0.30 ▲ | 2.13 | 14,100 | 14,400 | 13,900 | 31,800 | 457,920,000 |
29/06/2015 | 14,100 | -1.00 ▼ | -6.62 | 15,100 | 15,100 | 14,100 | 103,700 | 1,462,170,000 |
26/06/2015 | 15,100 | -0.80 ▼ | -5.03 | 16,000 | 16,000 | 15,000 | 83,030 | 1,253,753,000 |
25/06/2015 | 15,900 | -0.70 ▼ | -4.22 | 16,400 | 16,400 | 15,900 | 53,800 | 855,420,000 |
24/06/2015 | 16,600 | -0.20 ▼ | -1.19 | 16,700 | 16,700 | 16,600 | 16,400 | 272,240,000 |
23/06/2015 | 16,800 | -0.10 ▼ | -0.59 | 16,900 | 16,900 | 16,700 | 30,600 | 514,080,000 |
22/06/2015 | 16,900 | 0.10 ▲ | 0.60 | 17,000 | 17,500 | 16,800 | 95,400 | 1,612,260,000 |
19/06/2015 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,600 | 29,700 | 498,960,000 |
18/06/2015 | 16,800 | 0.20 ▲ | 1.20 | 16,800 | 17,200 | 16,600 | 39,500 | 663,600,000 |
17/06/2015 | 16,600 | -0.80 ▼ | -4.60 | 17,200 | 17,200 | 16,600 | 41,700 | 692,220,000 |
16/06/2015 | 17,400 | -0.20 ▼ | -1.14 | 17,600 | 17,600 | 17,200 | 17,100 | 297,540,000 |
15/06/2015 | 17,600 | 0.40 ▲ | 2.33 | 17,600 | 18,500 | 17,500 | 51,300 | 902,880,000 |
12/06/2015 | 17,200 | 0.20 ▲ | 1.18 | 17,200 | 17,400 | 17,000 | 30,900 | 531,480,000 |
11/06/2015 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,400 | 16,900 | 34,100 | 579,700,000 |
10/06/2015 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,500 | 28,800 | 486,720,000 |
09/06/2015 | 16,900 | -0.40 ▼ | -2.31 | 17,000 | 17,000 | 16,900 | 16,200 | 273,780,000 |
08/06/2015 | 17,300 | 0.30 ▲ | 1.76 | 17,100 | 17,900 | 17,100 | 75,700 | 1,309,610,000 |
05/06/2015 | 17,000 | 0.80 ▲ | 4.94 | 16,000 | 17,200 | 16,000 | 96,500 | 1,640,500,000 |
04/06/2015 | 16,200 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,200 | 2,000 | 32,400,000 |
03/06/2015 | 16,300 | 0.10 ▲ | 0.62 | 16,200 | 16,500 | 16,200 | 7,800 | 127,140,000 |
02/06/2015 | 16,200 | -0.30 ▼ | -1.82 | 16,200 | 16,200 | 16,100 | 7,300 | 118,260,000 |
01/06/2015 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
29/05/2015 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 5,400 | 89,100,000 |
28/05/2015 | 16,500 | 0.00 ■■ | 0.00 | 16,200 | 16,500 | 16,200 | 13,200 | 217,800,000 |
27/05/2015 | 16,500 | -0.20 ▼ | -1.20 | 16,300 | 16,500 | 16,100 | 9,100 | 150,150,000 |
26/05/2015 | 16,700 | -0.30 ▼ | -1.76 | 16,400 | 16,700 | 16,300 | 5,900 | 98,530,000 |
25/05/2015 | 17,000 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,400 | 13,600 | 231,200,000 |
22/05/2015 | 17,000 | 0.30 ▲ | 1.80 | 16,600 | 17,000 | 16,600 | 9,900 | 168,300,000 |
21/05/2015 | 16,700 | -0.70 ▼ | -4.02 | 16,700 | 17,000 | 16,600 | 13,500 | 225,450,000 |
20/05/2015 | 17,400 | 0.30 ▲ | 1.75 | 17,400 | 17,400 | 17,400 | 100 | 1,740,000 |
19/05/2015 | 17,100 | 0.20 ▲ | 1.18 | 17,100 | 17,100 | 17,100 | 100 | 1,710,000 |
18/05/2015 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 3,500 | 59,150,000 |
15/05/2015 | 16,900 | -0.70 ▼ | -3.98 | 16,900 | 17,600 | 16,900 | 4,200 | 70,980,000 |
14/05/2015 | 17,600 | -0.10 ▼ | -0.56 | 16,800 | 17,600 | 16,500 | 6,300 | 110,880,000 |
13/05/2015 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 0 | 0 |
12/05/2015 | 17,700 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 16,900 | 11,600 | 205,320,000 |
11/05/2015 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 200 | 3,540,000 |
08/05/2015 | 17,700 | 0.30 ▲ | 1.72 | 17,200 | 17,700 | 16,900 | 3,600 | 63,720,000 |
07/05/2015 | 17,400 | -0.20 ▼ | -1.14 | 17,200 | 17,600 | 16,700 | 26,200 | 455,880,000 |
06/05/2015 | 17,600 | 0.00 ■■ | 0.00 | 17,500 | 17,600 | 17,400 | 3,400 | 59,840,000 |
05/05/2015 | 17,600 | -0.20 ▼ | -1.12 | 17,500 | 17,700 | 17,500 | 2,300 | 40,480,000 |
04/05/2015 | 17,800 | -1.80 ▼ | -9.18 | 18,200 | 18,800 | 17,800 | 23,700 | 421,860,000 |
27/04/2015 | 19,600 | 1.60 ▲ | 8.89 | 18,000 | 19,600 | 18,000 | 7,400 | 145,040,000 |
24/04/2015 | 18,000 | 0.10 ▲ | 0.56 | 17,800 | 18,400 | 17,800 | 29,500 | 531,000,000 |
23/04/2015 | 17,900 | 0.20 ▲ | 1.13 | 17,900 | 18,100 | 17,600 | 27,300 | 488,670,000 |
22/04/2015 | 17,700 | -0.30 ▼ | -1.67 | 18,000 | 18,000 | 17,400 | 9,200 | 162,840,000 |
21/04/2015 | 18,000 | 0.70 ▲ | 4.05 | 17,300 | 18,600 | 17,300 | 33,000 | 594,000,000 |
20/04/2015 | 17,300 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,200 | 4,600 | 79,580,000 |
17/04/2015 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,500 | 17,000 | 7,700 | 134,750,000 |
16/04/2015 | 17,400 | -0.30 ▼ | -1.69 | 17,000 | 17,400 | 16,900 | 1,900 | 33,060,000 |
15/04/2015 | 17,700 | 0.30 ▲ | 1.72 | 18,000 | 18,000 | 17,500 | 10,300 | 182,310,000 |
14/04/2015 | 17,400 | -0.60 ▼ | -3.33 | 17,500 | 18,400 | 17,100 | 21,000 | 365,400,000 |
13/04/2015 | 18,000 | -0.50 ▼ | -2.70 | 18,600 | 19,000 | 18,000 | 22,500 | 405,000,000 |
10/04/2015 | 18,500 | 1.30 ▲ | 7.56 | 17,500 | 18,800 | 17,200 | 24,300 | 449,550,000 |
09/04/2015 | 17,200 | 1.50 ▲ | 9.55 | 16,000 | 17,200 | 16,000 | 47,000 | 808,400,000 |
08/04/2015 | 15,700 | 0.40 ▲ | 2.61 | 15,300 | 15,700 | 15,300 | 10,600 | 166,420,000 |
07/04/2015 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 15,000 | 19,000 | 290,700,000 |
06/04/2015 | 15,300 | -0.10 ▼ | -0.65 | 15,100 | 15,900 | 15,100 | 1,600 | 24,480,000 |
03/04/2015 | 15,400 | 0.10 ▲ | 0.65 | 15,200 | 15,400 | 15,200 | 1,200 | 18,480,000 |
02/04/2015 | 15,300 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,100 | 10,600 | 162,180,000 |
01/04/2015 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,100 | 33,000 | 504,900,000 |
31/03/2015 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,500 | 15,200 | 19,200 | 293,760,000 |
30/03/2015 | 15,200 | -0.30 ▼ | -1.94 | 15,500 | 15,500 | 15,200 | 14,400 | 218,880,000 |
27/03/2015 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
26/03/2015 | 15,700 | -0.10 ▼ | -0.63 | 15,500 | 15,700 | 15,200 | 22,800 | 357,960,000 |
25/03/2015 | 15,800 | 0.10 ▲ | 0.64 | 15,500 | 15,800 | 15,500 | 3,100 | 48,980,000 |
24/03/2015 | 15,700 | -1.00 ▼ | -5.99 | 15,500 | 15,700 | 15,500 | 2,900 | 45,530,000 |
23/03/2015 | 16,700 | 1.10 ▲ | 7.05 | 17,100 | 17,100 | 15,800 | 1,800 | 30,060,000 |
20/03/2015 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 15,600 | 15,400 | 5,700 | 88,920,000 |
19/03/2015 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,400 | 4,000 | 61,600,000 |
18/03/2015 | 15,400 | -0.20 ▼ | -1.28 | 15,600 | 15,600 | 15,200 | 14,100 | 217,140,000 |
17/03/2015 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 16,000 | 15,100 | 22,200 | 346,320,000 |
16/03/2015 | 15,500 | 0.30 ▲ | 1.97 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
13/03/2015 | 15,200 | -0.30 ▼ | -1.94 | 15,200 | 15,200 | 15,200 | 2,800 | 42,560,000 |
12/03/2015 | 15,500 | -0.10 ▼ | -0.64 | 15,200 | 15,500 | 15,200 | 4,100 | 63,550,000 |
11/03/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,200 | 9,100 | 141,960,000 |
10/03/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,200 | 15,600 | 15,200 | 27,000 | 421,200,000 |
09/03/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,600 | 15,600 | 15,200 | 12,100 | 188,760,000 |
06/03/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,500 | 15,800 | 15,500 | 1,700 | 26,860,000 |
05/03/2015 | 15,800 | -0.50 ▼ | -3.07 | 15,800 | 15,800 | 15,200 | 800 | 12,640,000 |
04/03/2015 | 16,300 | 1.10 ▲ | 7.24 | 15,200 | 16,500 | 15,200 | 8,900 | 145,070,000 |
03/03/2015 | 15,200 | 0.40 ▲ | 2.70 | 14,800 | 15,200 | 14,800 | 19,300 | 293,360,000 |
02/03/2015 | 14,800 | 0.00 ■■ | 0.00 | 14,300 | 14,800 | 14,200 | 6,600 | 97,680,000 |
27/02/2015 | 14,800 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,500 | 3,400 | 50,320,000 |
26/02/2015 | 14,700 | -0.30 ▼ | -2.00 | 15,000 | 15,000 | 14,700 | 7,500 | 110,250,000 |
25/02/2015 | 15,000 | -1.50 ▼ | -9.09 | 15,000 | 15,400 | 15,000 | 9,100 | 136,500,000 |
24/02/2015 | 16,500 | 1.00 ▲ | 6.45 | 15,000 | 16,500 | 14,500 | 4,600 | 75,900,000 |
13/02/2015 | 15,500 | 0.90 ▲ | 6.16 | 15,000 | 15,500 | 15,000 | 1,200 | 18,600,000 |
12/02/2015 | 14,600 | -0.40 ▼ | -2.67 | 16,300 | 16,300 | 14,600 | 2,800 | 40,880,000 |
11/02/2015 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,000 | 14,800 | 3,100 | 46,500,000 |
10/02/2015 | 14,800 | -0.70 ▼ | -4.52 | 14,800 | 14,800 | 14,800 | 2,000 | 29,600,000 |
09/02/2015 | 15,500 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 14,200 | 3,700 | 57,350,000 |
06/02/2015 | 15,700 | 0.10 ▲ | 0.64 | 15,000 | 15,700 | 15,000 | 1,100 | 17,270,000 |
05/02/2015 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
04/02/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,600 | 15,600 | 15,600 | 300 | 4,680,000 |
03/02/2015 | 15,800 | 0.40 ▲ | 2.60 | 15,000 | 15,900 | 15,000 | 900 | 14,220,000 |
02/02/2015 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
30/01/2015 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,400 | 6,600 | 101,640,000 |
29/01/2015 | 15,500 | -0.50 ▼ | -3.12 | 15,500 | 15,500 | 15,500 | 8,500 | 131,750,000 |
28/01/2015 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
27/01/2015 | 16,000 | -0.20 ▼ | -1.23 | 16,400 | 16,400 | 15,500 | 17,200 | 275,200,000 |
26/01/2015 | 16,200 | 0.40 ▲ | 2.53 | 16,300 | 16,300 | 16,200 | 600 | 9,720,000 |
23/01/2015 | 15,800 | 0.00 ■■ | 0.00 | 14,700 | 15,800 | 14,700 | 4,500 | 71,100,000 |
22/01/2015 | 15,800 | 0.00 ■■ | 0.00 | 15,600 | 15,900 | 15,600 | 6,000 | 94,800,000 |
21/01/2015 | 15,800 | -0.20 ▼ | -1.25 | 15,800 | 16,000 | 15,800 | 1,500 | 23,700,000 |
20/01/2015 | 16,000 | 0.00 ■■ | 0.00 | 15,900 | 16,500 | 15,900 | 5,600 | 89,600,000 |
19/01/2015 | 16,000 | 0.40 ▲ | 2.56 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
16/01/2015 | 15,600 | -1.60 ▼ | -9.30 | 15,700 | 16,400 | 15,600 | 7,200 | 112,320,000 |
15/01/2015 | 17,200 | 1.40 ▲ | 8.86 | 15,800 | 17,200 | 15,500 | 3,600 | 61,920,000 |
14/01/2015 | 15,800 | 0.20 ▲ | 1.28 | 15,800 | 15,800 | 15,600 | 4,700 | 74,260,000 |
13/01/2015 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,000 | 13,900 | 230,740,000 |
12/01/2015 | 16,600 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,500 | 11,900 | 197,540,000 |
09/01/2015 | 16,500 | -0.80 ▼ | -4.62 | 17,300 | 17,300 | 16,500 | 3,500 | 57,750,000 |
08/01/2015 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 0 | 0 |
07/01/2015 | 17,300 | 0.50 ▲ | 2.98 | 16,800 | 17,300 | 16,200 | 15,600 | 269,880,000 |
06/01/2015 | 16,800 | -0.10 ▼ | -0.59 | 16,000 | 16,800 | 16,000 | 5,000 | 84,000,000 |
05/01/2015 | 16,900 | 0.60 ▲ | 3.68 | 16,900 | 16,900 | 16,900 | 200 | 3,380,000 |
31/12/2014 | 16,300 | 1.10 ▲ | 7.24 | 16,000 | 16,500 | 16,000 | 1,300 | 21,190,000 |
30/12/2014 | 15,200 | -0.30 ▼ | -1.94 | 15,600 | 16,000 | 15,200 | 7,800 | 118,560,000 |
29/12/2014 | 15,500 | -1.40 ▼ | -8.28 | 16,000 | 16,700 | 15,500 | 10,100 | 156,550,000 |
26/12/2014 | 16,900 | 0.40 ▲ | 2.42 | 16,500 | 17,000 | 16,100 | 19,000 | 321,100,000 |
25/12/2014 | 16,500 | -0.30 ▼ | -1.79 | 16,000 | 16,500 | 15,800 | 5,100 | 84,150,000 |
24/12/2014 | 16,800 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 16,800 | 1,200 | 20,160,000 |
23/12/2014 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 800 | 13,440,000 |
22/12/2014 | 16,800 | 1.10 ▲ | 7.01 | 15,500 | 16,800 | 15,500 | 1,800 | 30,240,000 |
19/12/2014 | 15,700 | -1.50 ▼ | -8.72 | 16,500 | 17,000 | 15,500 | 52,100 | 817,970,000 |
18/12/2014 | 17,200 | 0.70 ▲ | 4.24 | 16,800 | 17,200 | 16,500 | 15,700 | 270,040,000 |
17/12/2014 | 16,500 | -1.10 ▼ | -6.25 | 17,800 | 17,800 | 16,000 | 33,300 | 549,450,000 |
16/12/2014 | 17,600 | -0.30 ▼ | -1.68 | 17,300 | 17,600 | 17,100 | 5,400 | 95,040,000 |
15/12/2014 | 17,900 | 0.50 ▲ | 2.87 | 17,600 | 17,900 | 17,400 | 13,100 | 234,490,000 |
12/12/2014 | 17,400 | -0.60 ▼ | -3.33 | 17,700 | 17,700 | 17,400 | 4,500 | 78,300,000 |
11/12/2014 | 18,000 | 0.20 ▲ | 1.12 | 18,000 | 18,000 | 18,000 | 900 | 16,200,000 |
10/12/2014 | 17,800 | -0.10 ▼ | -0.56 | 17,300 | 17,900 | 17,000 | 5,300 | 94,340,000 |
09/12/2014 | 17,900 | -0.20 ▼ | -1.10 | 17,800 | 17,900 | 17,300 | 2,500 | 44,750,000 |
08/12/2014 | 18,100 | -0.20 ▼ | -1.09 | 18,000 | 18,100 | 18,000 | 3,100 | 56,110,000 |
05/12/2014 | 18,300 | 0.40 ▲ | 2.23 | 17,900 | 18,300 | 17,700 | 17,300 | 316,590,000 |
04/12/2014 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,900 | 3,100 | 55,490,000 |
03/12/2014 | 18,000 | 0.10 ▲ | 0.56 | 17,600 | 18,000 | 17,600 | 24,600 | 442,800,000 |
02/12/2014 | 17,900 | -0.40 ▼ | -2.19 | 18,300 | 18,300 | 17,600 | 15,200 | 272,080,000 |
01/12/2014 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 0 | 0 |
28/11/2014 | 18,300 | 1.20 ▲ | 7.02 | 17,000 | 18,300 | 16,900 | 15,700 | 287,310,000 |
27/11/2014 | 17,100 | -0.40 ▼ | -2.29 | 17,000 | 17,200 | 16,300 | 24,300 | 415,530,000 |
26/11/2014 | 17,500 | -0.40 ▼ | -2.23 | 16,700 | 17,500 | 16,700 | 11,000 | 192,500,000 |
25/11/2014 | 17,900 | -1.00 ▼ | -5.29 | 17,900 | 18,900 | 17,100 | 55,700 | 997,030,000 |
24/11/2014 | 18,900 | -0.10 ▼ | -0.53 | 18,100 | 18,900 | 18,100 | 3,300 | 62,370,000 |
21/11/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,500 | 18,700 | 33,700 | 640,300,000 |
20/11/2014 | 19,000 | -0.30 ▼ | -1.55 | 19,200 | 19,200 | 19,000 | 18,100 | 343,900,000 |
19/11/2014 | 19,300 | -0.20 ▼ | -1.03 | 19,300 | 19,500 | 19,300 | 21,600 | 416,880,000 |
18/11/2014 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,300 | 13,400 | 261,300,000 |
17/11/2014 | 19,500 | 0.00 ■■ | 0.00 | 19,300 | 19,500 | 19,300 | 17,400 | 339,300,000 |
14/11/2014 | 19,500 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,000 | 3,000 | 58,500,000 |
13/11/2014 | 19,500 | 0.00 ■■ | 0.00 | 19,200 | 19,500 | 18,800 | 24,300 | 473,850,000 |
12/11/2014 | 19,500 | -0.50 ▼ | -2.50 | 19,600 | 20,000 | 19,500 | 27,300 | 532,350,000 |
11/11/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,800 | 25,200 | 504,000,000 |
10/11/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 20,000 | 16,600 | 332,000,000 |
07/11/2014 | 20,000 | 0.20 ▲ | 1.01 | 19,500 | 20,300 | 19,500 | 27,500 | 550,000,000 |
06/11/2014 | 19,800 | 0.40 ▲ | 2.06 | 19,800 | 19,800 | 19,300 | 14,600 | 289,080,000 |
05/11/2014 | 19,400 | 0.00 ■■ | 0.00 | 19,000 | 19,700 | 19,000 | 39,100 | 758,540,000 |
04/11/2014 | 19,400 | 0.00 ■■ | 0.00 | 19,300 | 19,500 | 19,300 | 36,600 | 710,040,000 |
03/11/2014 | 19,400 | 0.20 ▲ | 1.04 | 19,400 | 20,200 | 19,400 | 50,400 | 977,760,000 |
31/10/2014 | 19,200 | 0.50 ▲ | 2.67 | 18,500 | 19,200 | 18,500 | 14,800 | 284,160,000 |
30/10/2014 | 18,700 | 0.80 ▲ | 4.47 | 18,500 | 19,600 | 18,300 | 90,400 | 1,690,480,000 |
29/10/2014 | 17,900 | 0.50 ▲ | 2.87 | 17,400 | 17,900 | 17,400 | 30,700 | 549,530,000 |
28/10/2014 | 17,400 | 0.10 ▲ | 0.58 | 17,300 | 17,400 | 16,800 | 22,400 | 389,760,000 |
27/10/2014 | 17,300 | -0.30 ▼ | -1.70 | 17,100 | 17,500 | 16,500 | 44,100 | 762,930,000 |
24/10/2014 | 17,600 | -0.80 ▼ | -4.35 | 18,300 | 18,300 | 17,500 | 14,100 | 248,160,000 |
23/10/2014 | 18,400 | -0.10 ▼ | -0.54 | 18,200 | 18,500 | 18,000 | 26,300 | 483,920,000 |
22/10/2014 | 18,500 | 0.50 ▲ | 2.78 | 18,000 | 18,700 | 17,900 | 38,200 | 706,700,000 |
21/10/2014 | 18,000 | -2.00 ▼ | -10.00 | 18,300 | 18,500 | 18,000 | 200,600 | 3,610,800,000 |
20/10/2014 | 20,000 | 0.20 ▲ | 1.01 | 20,000 | 20,100 | 20,000 | 2,900 | 58,000,000 |
17/10/2014 | 19,800 | 1.10 ▲ | 5.88 | 19,000 | 19,800 | 18,200 | 29,700 | 588,060,000 |
16/10/2014 | 18,700 | -1.60 ▼ | -7.88 | 20,200 | 20,200 | 18,700 | 36,500 | 682,550,000 |
15/10/2014 | 20,300 | -0.20 ▼ | -0.98 | 20,400 | 20,400 | 19,300 | 33,100 | 671,930,000 |
14/10/2014 | 20,500 | 0.30 ▲ | 1.49 | 20,700 | 20,700 | 20,100 | 25,500 | 522,750,000 |
13/10/2014 | 20,200 | -1.20 ▼ | -5.61 | 21,200 | 21,200 | 20,100 | 30,700 | 620,140,000 |
10/10/2014 | 21,400 | 0.30 ▲ | 1.42 | 20,600 | 21,400 | 20,200 | 84,100 | 1,799,740,000 |
09/10/2014 | 21,100 | -0.10 ▼ | -0.47 | 21,000 | 21,100 | 20,800 | 7,100 | 149,810,000 |
08/10/2014 | 21,200 | -0.10 ▼ | -0.47 | 21,000 | 21,200 | 20,700 | 42,800 | 907,360,000 |
07/10/2014 | 21,300 | 0.10 ▲ | 0.47 | 21,000 | 21,300 | 20,800 | 62,900 | 1,339,770,000 |
06/10/2014 | 21,200 | 0.30 ▲ | 1.44 | 21,200 | 21,200 | 20,400 | 22,500 | 477,000,000 |
03/10/2014 | 20,900 | 0.40 ▲ | 1.95 | 20,400 | 21,500 | 20,400 | 69,000 | 1,442,100,000 |
02/10/2014 | 20,500 | -0.70 ▼ | -3.30 | 21,200 | 21,300 | 20,400 | 77,200 | 1,582,600,000 |
01/10/2014 | 21,200 | -0.10 ▼ | -0.47 | 21,000 | 21,200 | 20,700 | 34,400 | 729,280,000 |
30/09/2014 | 21,300 | -0.20 ▼ | -0.93 | 21,000 | 21,300 | 20,500 | 23,900 | 509,070,000 |
29/09/2014 | 21,500 | -1.00 ▼ | -4.44 | 21,500 | 22,200 | 21,000 | 62,100 | 1,335,150,000 |
26/09/2014 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,800 | 21,500 | 43,700 | 983,250,000 |
25/09/2014 | 22,500 | 2.00 ▲ | 9.76 | 20,800 | 22,500 | 20,000 | 34,400 | 774,000,000 |
24/09/2014 | 20,500 | -0.50 ▼ | -2.38 | 20,800 | 20,800 | 20,500 | 7,400 | 151,700,000 |
23/09/2014 | 21,000 | 0.10 ▲ | 0.48 | 20,800 | 21,000 | 20,000 | 18,900 | 396,900,000 |
22/09/2014 | 20,900 | 0.20 ▲ | 0.97 | 20,900 | 21,000 | 20,400 | 41,400 | 865,260,000 |
19/09/2014 | 20,700 | -0.10 ▼ | -0.48 | 20,700 | 21,000 | 20,500 | 37,800 | 782,460,000 |
18/09/2014 | 20,800 | -0.50 ▼ | -2.35 | 21,300 | 21,300 | 20,300 | 39,000 | 811,200,000 |
17/09/2014 | 21,300 | 0.30 ▲ | 1.43 | 21,400 | 21,500 | 21,000 | 40,100 | 854,130,000 |
16/09/2014 | 21,000 | -0.40 ▼ | -1.87 | 21,000 | 21,400 | 20,600 | 59,800 | 1,255,800,000 |
15/09/2014 | 21,400 | -0.40 ▼ | -1.83 | 22,000 | 22,000 | 20,800 | 29,100 | 622,740,000 |
12/09/2014 | 21,800 | -1.10 ▼ | -4.80 | 22,500 | 22,500 | 21,500 | 24,000 | 523,200,000 |
11/09/2014 | 22,900 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 21,100 | 13,700 | 313,730,000 |
10/09/2014 | 23,000 | 1.10 ▲ | 5.02 | 21,900 | 23,000 | 21,000 | 52,100 | 1,198,300,000 |
09/09/2014 | 21,900 | -2.30 ▼ | -9.50 | 24,200 | 24,200 | 21,900 | 56,900 | 1,246,110,000 |
08/09/2014 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,800 | 23,700 | 43,200 | 1,045,440,000 |
05/09/2014 | 24,300 | 0.30 ▲ | 1.25 | 24,500 | 24,500 | 24,100 | 16,500 | 400,950,000 |
04/09/2014 | 24,000 | -0.40 ▼ | -1.64 | 25,500 | 25,500 | 23,500 | 14,700 | 352,800,000 |
03/09/2014 | 24,400 | 0.30 ▲ | 1.24 | 24,100 | 26,400 | 24,100 | 43,600 | 1,063,840,000 |
29/08/2014 | 24,100 | -0.10 ▼ | -0.41 | 23,500 | 24,500 | 23,500 | 58,100 | 1,400,210,000 |
28/08/2014 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,800 | 24,200 | 25,100 | 607,420,000 |
27/08/2014 | 24,200 | 0.20 ▲ | 0.83 | 24,900 | 25,000 | 23,300 | 27,600 | 667,920,000 |
26/08/2014 | 24,000 | 2.10 ▲ | 9.59 | 22,100 | 24,000 | 21,800 | 132,800 | 3,187,200,000 |
25/08/2014 | 21,900 | 0.00 ■■ | 0.00 | 21,700 | 22,000 | 21,700 | 22,200 | 486,180,000 |
22/08/2014 | 21,900 | 0.30 ▲ | 1.39 | 21,600 | 22,400 | 21,500 | 36,000 | 788,400,000 |
21/08/2014 | 21,600 | -0.40 ▼ | -1.82 | 22,000 | 22,000 | 21,500 | 52,300 | 1,129,680,000 |
20/08/2014 | 22,000 | -0.50 ▼ | -2.22 | 22,000 | 22,000 | 21,500 | 35,900 | 789,800,000 |
19/08/2014 | 22,500 | 0.20 ▲ | 0.90 | 22,300 | 22,500 | 21,500 | 46,900 | 1,055,250,000 |
18/08/2014 | 22,300 | -0.20 ▼ | -0.89 | 22,600 | 22,800 | 22,300 | 53,100 | 1,184,130,000 |
15/08/2014 | 22,500 | 0.40 ▲ | 1.81 | 21,700 | 22,500 | 21,700 | 50,900 | 1,145,250,000 |
14/08/2014 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,500 | 21,800 | 105,700 | 2,335,970,000 |
13/08/2014 | 22,100 | 0.20 ▲ | 0.91 | 21,900 | 22,100 | 21,600 | 86,100 | 1,902,810,000 |
12/08/2014 | 21,900 | -0.10 ▼ | -0.45 | 21,500 | 23,000 | 20,800 | 85,700 | 1,876,830,000 |
11/08/2014 | 22,000 | 1.70 ▲ | 8.37 | 20,500 | 22,300 | 20,500 | 174,700 | 3,843,400,000 |
08/08/2014 | 20,300 | 0.90 ▲ | 4.64 | 19,500 | 20,500 | 19,400 | 111,000 | 2,253,300,000 |
07/08/2014 | 19,400 | 0.60 ▲ | 3.19 | 18,500 | 19,400 | 18,300 | 75,900 | 1,472,460,000 |
06/08/2014 | 18,800 | -0.20 ▼ | -1.05 | 19,100 | 19,300 | 18,600 | 52,800 | 992,640,000 |
05/08/2014 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,000 | 18,400 | 70,300 | 1,335,700,000 |
04/08/2014 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,300 | 51,100 | 945,350,000 |
01/08/2014 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,300 | 55,900 | 1,039,740,000 |
31/07/2014 | 18,600 | 0.40 ▲ | 2.20 | 18,300 | 18,800 | 18,300 | 35,900 | 667,740,000 |
30/07/2014 | 18,200 | 0.60 ▲ | 3.41 | 17,700 | 18,400 | 17,600 | 58,700 | 1,068,340,000 |
29/07/2014 | 17,600 | 0.10 ▲ | 0.57 | 17,400 | 18,200 | 17,300 | 54,300 | 955,680,000 |
28/07/2014 | 17,500 | -0.30 ▼ | -1.69 | 17,800 | 18,000 | 17,300 | 65,100 | 1,139,250,000 |
25/07/2014 | 17,800 | -1.20 ▼ | -6.32 | 18,700 | 18,800 | 17,800 | 81,400 | 1,448,920,000 |
24/07/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,400 | 30,500 | 579,500,000 |
23/07/2014 | 19,000 | 1.20 ▲ | 6.74 | 18,400 | 19,000 | 18,400 | 143,500 | 2,726,500,000 |
22/07/2014 | 17,800 | 1.60 ▲ | 9.88 | 17,000 | 17,800 | 17,000 | 341,200 | 6,073,360,000 |
21/07/2014 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,200 | 15,800 | 74,500 | 1,206,900,000 |
18/07/2014 | 15,900 | -0.30 ▼ | -1.85 | 15,900 | 16,100 | 15,900 | 22,200 | 352,980,000 |
17/07/2014 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,200 | 15,500 | 35,000 | 567,000,000 |
16/07/2014 | 15,900 | -0.10 ▼ | -0.62 | 16,300 | 16,400 | 15,900 | 55,400 | 880,860,000 |
15/07/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,000 | 18,100 | 289,600,000 |
14/07/2014 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,800 | 22,700 | 363,200,000 |
11/07/2014 | 15,900 | 0.30 ▲ | 1.92 | 15,500 | 16,500 | 15,300 | 37,000 | 588,300,000 |
10/07/2014 | 15,600 | -0.40 ▼ | -2.50 | 15,800 | 16,000 | 15,400 | 66,200 | 1,032,720,000 |
09/07/2014 | 16,000 | -0.40 ▼ | -2.44 | 16,400 | 16,400 | 16,000 | 21,400 | 342,400,000 |
08/07/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,200 | 28,700 | 470,680,000 |
07/07/2014 | 16,400 | 0.70 ▲ | 4.46 | 15,900 | 17,000 | 15,900 | 68,800 | 1,128,320,000 |
04/07/2014 | 15,700 | 0.30 ▲ | 1.95 | 15,400 | 16,000 | 15,200 | 82,500 | 1,295,250,000 |
03/07/2014 | 15,400 | 0.30 ▲ | 1.99 | 15,600 | 15,600 | 15,200 | 14,700 | 226,380,000 |
02/07/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,700 | 15,000 | 20,200 | 305,020,000 |
01/07/2014 | 15,100 | 0.00 ■■ | 0.00 | 14,900 | 15,200 | 14,600 | 29,200 | 440,920,000 |
30/06/2014 | 15,100 | -0.30 ▼ | -1.95 | 15,400 | 15,500 | 15,000 | 71,900 | 1,085,690,000 |
27/06/2014 | 15,400 | -0.20 ▼ | -1.28 | 15,600 | 15,800 | 15,200 | 58,100 | 894,740,000 |
26/06/2014 | 15,600 | 0.60 ▲ | 4.00 | 15,000 | 16,000 | 15,000 | 131,500 | 2,051,400,000 |
25/06/2014 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,500 | 15,000 | 37,700 | 565,500,000 |
24/06/2014 | 15,200 | -0.20 ▼ | -1.30 | 16,000 | 16,000 | 15,000 | 10,600 | 161,120,000 |
23/06/2014 | 15,400 | 1.40 ▲ | 10.00 | 14,000 | 15,400 | 14,000 | 252,000 | 3,880,800,000 |
20/06/2014 | 14,000 | -0.50 ▼ | -3.45 | 14,300 | 14,300 | 14,000 | 34,400 | 481,600,000 |
19/06/2014 | 14,500 | -0.20 ▼ | -1.36 | 14,300 | 14,700 | 13,500 | 96,700 | 1,402,150,000 |
18/06/2014 | 14,700 | -0.10 ▼ | -0.68 | 15,000 | 15,000 | 14,400 | 17,200 | 252,840,000 |
17/06/2014 | 14,800 | 0.40 ▲ | 2.78 | 14,400 | 14,800 | 14,400 | 17,500 | 259,000,000 |
16/06/2014 | 14,400 | -0.30 ▼ | -2.04 | 14,400 | 14,400 | 13,800 | 44,800 | 645,120,000 |
13/06/2014 | 14,700 | -0.10 ▼ | -0.68 | 14,300 | 15,300 | 14,300 | 16,200 | 238,140,000 |
12/06/2014 | 14,800 | -0.20 ▼ | -1.33 | 14,600 | 14,800 | 14,300 | 4,200 | 62,160,000 |
11/06/2014 | 15,000 | 0.40 ▲ | 2.74 | 14,900 | 15,000 | 14,600 | 11,900 | 178,500,000 |
10/06/2014 | 14,600 | -0.80 ▼ | -5.19 | 15,000 | 15,000 | 14,600 | 2,100 | 30,660,000 |
09/06/2014 | 15,400 | 0.50 ▲ | 3.36 | 14,900 | 15,500 | 14,900 | 13,800 | 212,520,000 |
06/06/2014 | 14,900 | 0.20 ▲ | 1.36 | 14,500 | 14,900 | 14,500 | 5,300 | 78,970,000 |
05/06/2014 | 14,700 | -0.20 ▼ | -1.34 | 14,900 | 15,000 | 14,700 | 13,700 | 201,390,000 |
04/06/2014 | 14,900 | 0.40 ▲ | 2.76 | 14,000 | 14,900 | 14,000 | 26,300 | 391,870,000 |
03/06/2014 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 15,300 | 14,500 | 4,100 | 59,450,000 |
02/06/2014 | 14,700 | -0.10 ▼ | -0.68 | 13,600 | 14,900 | 13,600 | 37,900 | 557,130,000 |
30/05/2014 | 14,800 | -0.50 ▼ | -3.27 | 15,200 | 15,300 | 14,800 | 73,900 | 1,093,720,000 |
29/05/2014 | 15,300 | -0.30 ▼ | -1.92 | 15,500 | 16,000 | 15,200 | 57,200 | 875,160,000 |
28/05/2014 | 15,600 | -0.40 ▼ | -2.50 | 16,000 | 16,400 | 15,300 | 33,500 | 522,600,000 |
27/05/2014 | 16,000 | 0.50 ▲ | 3.23 | 15,500 | 16,000 | 15,000 | 118,200 | 1,891,200,000 |
26/05/2014 | 15,500 | 0.50 ▲ | 3.33 | 15,000 | 15,600 | 15,000 | 18,100 | 280,550,000 |
23/05/2014 | 15,000 | -0.70 ▼ | -4.46 | 15,200 | 16,000 | 14,600 | 43,200 | 648,000,000 |
22/05/2014 | 15,700 | -1.20 ▼ | -7.10 | 17,500 | 17,500 | 15,700 | 51,500 | 808,550,000 |
21/05/2014 | 16,900 | 1.50 ▲ | 9.74 | 16,300 | 16,900 | 16,300 | 78,700 | 1,330,030,000 |
20/05/2014 | 15,400 | 1.40 ▲ | 10.00 | 13,900 | 15,400 | 13,800 | 88,000 | 1,355,200,000 |
19/05/2014 | 14,000 | -0.40 ▼ | -2.78 | 13,700 | 14,500 | 13,700 | 17,000 | 238,000,000 |
16/05/2014 | 14,400 | 0.60 ▲ | 4.35 | 13,100 | 14,400 | 13,100 | 21,200 | 305,280,000 |
15/05/2014 | 13,800 | -0.40 ▼ | -2.82 | 14,300 | 14,600 | 12,800 | 81,100 | 1,119,180,000 |
14/05/2014 | 14,200 | 0.70 ▲ | 5.19 | 12,500 | 14,300 | 12,400 | 70,300 | 998,260,000 |
13/05/2014 | 13,500 | -1.40 ▼ | -9.40 | 13,500 | 13,700 | 13,500 | 115,200 | 1,555,200,000 |
12/05/2014 | 14,900 | -1.60 ▼ | -9.70 | 16,000 | 16,000 | 14,900 | 48,400 | 721,160,000 |
09/05/2014 | 16,500 | -0.50 ▼ | -2.94 | 15,400 | 16,900 | 15,400 | 28,800 | 475,200,000 |
08/05/2014 | 17,000 | -1.80 ▼ | -9.57 | 17,500 | 17,500 | 17,000 | 85,800 | 1,458,600,000 |
07/05/2014 | 18,800 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,800 | 1,200 | 22,560,000 |
06/05/2014 | 18,800 | 0.30 ▲ | 1.62 | 18,500 | 19,100 | 17,800 | 18,900 | 355,320,000 |
05/05/2014 | 18,500 | -1.30 ▼ | -6.57 | 19,100 | 19,600 | 18,400 | 139,300 | 2,577,050,000 |
29/04/2014 | 19,800 | -1.00 ▼ | -4.81 | 20,100 | 20,700 | 19,400 | 28,800 | 570,240,000 |
28/04/2014 | 20,800 | -1.20 ▼ | -5.45 | 22,000 | 22,000 | 20,000 | 15,800 | 328,640,000 |
25/04/2014 | 22,000 | 1.50 ▲ | 7.32 | 20,900 | 22,400 | 20,400 | 94,200 | 2,072,400,000 |
24/04/2014 | 20,500 | 1.80 ▲ | 9.63 | 20,000 | 20,500 | 19,400 | 86,300 | 1,769,150,000 |
23/04/2014 | 18,700 | 1.70 ▲ | 10.00 | 17,100 | 18,700 | 17,000 | 69,500 | 1,299,650,000 |
22/04/2014 | 17,000 | -1.80 ▼ | -9.57 | 18,200 | 18,500 | 17,000 | 173,300 | 2,946,100,000 |
21/04/2014 | 18,800 | -0.20 ▼ | -1.05 | 18,400 | 19,100 | 18,400 | 42,600 | 800,880,000 |
18/04/2014 | 19,000 | -0.80 ▼ | -4.04 | 19,600 | 19,700 | 18,700 | 52,000 | 988,000,000 |
17/04/2014 | 19,800 | 0.30 ▲ | 1.54 | 19,100 | 20,900 | 19,100 | 130,900 | 2,591,820,000 |
16/04/2014 | 19,500 | 1.00 ▲ | 5.41 | 18,500 | 20,000 | 18,000 | 78,600 | 1,532,700,000 |
15/04/2014 | 18,500 | -1.20 ▼ | -6.09 | 20,000 | 20,000 | 18,500 | 46,600 | 862,100,000 |
14/04/2014 | 19,700 | -1.30 ▼ | -6.19 | 21,000 | 21,000 | 18,900 | 413,300 | 8,142,010,000 |
11/04/2014 | 21,000 | -2.30 ▼ | -9.87 | 21,300 | 21,500 | 21,000 | 286,700 | 6,020,700,000 |
10/04/2014 | 23,300 | -2.50 ▼ | -9.69 | 25,800 | 25,800 | 23,300 | 86,700 | 2,020,110,000 |
08/04/2014 | 25,800 | -0.40 ▼ | -1.53 | 25,800 | 26,200 | 25,000 | 53,600 | 1,382,880,000 |
07/04/2014 | 26,200 | -0.30 ▼ | -1.13 | 26,800 | 26,900 | 26,000 | 5,700 | 149,340,000 |
04/04/2014 | 26,500 | -0.40 ▼ | -1.49 | 25,600 | 26,500 | 25,600 | 5,900 | 156,350,000 |
03/04/2014 | 26,900 | 1.00 ▲ | 3.86 | 27,000 | 27,000 | 26,000 | 33,600 | 903,840,000 |
02/04/2014 | 25,900 | 0.10 ▲ | 0.39 | 25,600 | 26,000 | 25,600 | 26,200 | 678,580,000 |
01/04/2014 | 25,800 | -1.20 ▼ | -4.44 | 26,500 | 26,500 | 25,600 | 37,200 | 959,760,000 |
31/03/2014 | 27,000 | 0.20 ▲ | 0.75 | 26,700 | 28,000 | 26,500 | 50,200 | 1,355,400,000 |
28/03/2014 | 26,800 | 0.10 ▲ | 0.37 | 26,700 | 27,300 | 26,400 | 42,600 | 1,141,680,000 |
27/03/2014 | 26,700 | 0.00 ■■ | 0.00 | 26,600 | 27,400 | 26,000 | 47,300 | 1,262,910,000 |
26/03/2014 | 26,700 | -0.10 ▼ | -0.37 | 26,100 | 27,400 | 26,100 | 47,400 | 1,265,580,000 |
25/03/2014 | 26,800 | -1.50 ▼ | -5.30 | 27,800 | 28,200 | 26,500 | 93,000 | 2,492,400,000 |
24/03/2014 | 28,300 | 2.10 ▲ | 8.02 | 25,600 | 28,300 | 25,600 | 88,500 | 2,504,550,000 |
21/03/2014 | 26,200 | -0.70 ▼ | -2.60 | 28,000 | 28,000 | 25,700 | 169,600 | 4,443,520,000 |
20/03/2014 | 26,900 | -1.10 ▼ | -3.93 | 27,000 | 28,400 | 26,900 | 90,300 | 2,429,070,000 |
19/03/2014 | 28,400 | 0.60 ▲ | 2.16 | 27,500 | 28,600 | 26,800 | 117,600 | 3,339,840,000 |
18/03/2014 | 27,800 | -0.80 ▼ | -2.80 | 29,700 | 29,700 | 27,800 | 138,300 | 3,844,740,000 |
17/03/2014 | 28,600 | -0.80 ▼ | -2.72 | 28,700 | 29,200 | 28,500 | 126,400 | 3,615,040,000 |
14/03/2014 | 29,400 | -0.60 ▼ | -2.00 | 29,600 | 30,300 | 28,500 | 62,500 | 1,837,500,000 |
13/03/2014 | 30,000 | 1.20 ▲ | 4.17 | 28,700 | 30,800 | 28,700 | 37,900 | 1,137,000,000 |
12/03/2014 | 28,800 | -0.60 ▼ | -2.04 | 28,400 | 29,400 | 28,000 | 184,400 | 5,310,720,000 |
11/03/2014 | 29,400 | 0.10 ▲ | 0.34 | 29,500 | 29,800 | 29,000 | 111,000 | 3,263,400,000 |
10/03/2014 | 29,300 | -0.30 ▼ | -1.01 | 29,600 | 30,000 | 28,000 | 95,600 | 2,801,080,000 |
07/03/2014 | 29,600 | -2.40 ▼ | -7.50 | 32,000 | 32,000 | 29,000 | 204,800 | 6,062,080,000 |
06/03/2014 | 32,000 | -0.70 ▼ | -2.14 | 32,700 | 35,500 | 32,000 | 176,900 | 5,660,800,000 |
05/03/2014 | 32,700 | 2.90 ▲ | 9.73 | 31,000 | 32,700 | 31,000 | 484,700 | 15,849,690,000 |
04/03/2014 | 29,800 | -0.20 ▼ | -0.67 | 31,500 | 31,500 | 28,600 | 111,400 | 3,319,720,000 |
03/03/2014 | 30,000 | -1.40 ▼ | -4.46 | 31,200 | 33,000 | 30,000 | 131,600 | 3,948,000,000 |
28/02/2014 | 31,400 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 28,600 | 57,800 | 1,814,920,000 |
27/02/2014 | 31,400 | 1.60 ▲ | 5.37 | 29,800 | 32,200 | 29,800 | 98,000 | 3,077,200,000 |
26/02/2014 | 29,800 | 1.00 ▲ | 3.47 | 30,000 | 30,000 | 28,400 | 35,400 | 1,054,920,000 |
25/02/2014 | 28,800 | 0.40 ▲ | 1.41 | 28,400 | 29,500 | 28,400 | 98,800 | 2,845,440,000 |
24/02/2014 | 28,400 | 2.50 ▲ | 9.65 | 25,600 | 28,400 | 25,600 | 328,100 | 9,318,040,000 |
21/02/2014 | 25,900 | -0.10 ▼ | -0.38 | 25,800 | 26,000 | 25,200 | 64,000 | 1,657,600,000 |
20/02/2014 | 26,000 | -0.80 ▼ | -2.99 | 26,500 | 26,600 | 24,500 | 59,400 | 1,544,400,000 |
19/02/2014 | 26,800 | 0.10 ▲ | 0.37 | 26,900 | 26,900 | 25,900 | 26,600 | 712,880,000 |
18/02/2014 | 26,700 | 0.10 ▲ | 0.38 | 28,900 | 28,900 | 26,500 | 136,300 | 3,639,210,000 |
17/02/2014 | 26,600 | -0.30 ▼ | -1.12 | 26,500 | 26,800 | 26,400 | 14,900 | 396,340,000 |
14/02/2014 | 26,900 | 0.40 ▲ | 1.51 | 26,500 | 27,000 | 26,000 | 76,000 | 2,044,400,000 |
13/02/2014 | 26,500 | -0.90 ▼ | -3.28 | 27,000 | 27,900 | 26,500 | 46,600 | 1,234,900,000 |
12/02/2014 | 27,400 | 1.60 ▲ | 6.20 | 27,500 | 27,500 | 25,800 | 46,700 | 1,279,580,000 |
11/02/2014 | 25,800 | 1.90 ▲ | 7.95 | 25,800 | 26,200 | 25,800 | 140,100 | 3,614,580,000 |
10/02/2014 | 23,900 | 2.10 ▲ | 9.63 | 22,400 | 23,900 | 21,200 | 58,160 | 1,390,024,000 |
07/02/2014 | 21,800 | 1.80 ▲ | 9.00 | 20,000 | 21,800 | 19,600 | 39,300 | 856,740,000 |
06/02/2014 | 20,000 | 0.50 ▲ | 2.56 | 19,500 | 20,000 | 19,100 | 10,300 | 206,000,000 |
27/01/2014 | 19,500 | -0.30 ▼ | -1.52 | 19,000 | 19,500 | 19,000 | 8,200 | 159,900,000 |
24/01/2014 | 19,800 | -0.20 ▼ | -1.00 | 19,000 | 19,900 | 18,900 | 14,700 | 291,060,000 |
23/01/2014 | 20,000 | 0.50 ▲ | 2.56 | 20,900 | 20,900 | 19,000 | 23,700 | 474,000,000 |
22/01/2014 | 19,500 | 0.30 ▲ | 1.56 | 20,700 | 20,700 | 18,000 | 74,500 | 1,452,750,000 |
21/01/2014 | 19,200 | 0.70 ▲ | 3.78 | 20,300 | 20,300 | 19,000 | 93,900 | 1,802,880,000 |
20/01/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 17,800 | 18,600 | 344,100,000 |
17/01/2014 | 18,500 | -0.40 ▼ | -2.12 | 18,600 | 19,000 | 18,400 | 13,800 | 255,300,000 |
16/01/2014 | 18,900 | 0.00 ■■ | 0.00 | 18,500 | 18,900 | 18,400 | 3,700 | 69,930,000 |
15/01/2014 | 18,900 | -0.10 ▼ | -0.53 | 18,500 | 18,900 | 18,500 | 3,100 | 58,590,000 |
14/01/2014 | 19,000 | 0.50 ▲ | 2.70 | 18,000 | 19,000 | 18,000 | 1,100 | 20,900,000 |
13/01/2014 | 18,500 | -1.20 ▼ | -6.09 | 19,100 | 19,100 | 18,500 | 17,700 | 327,450,000 |
10/01/2014 | 19,700 | -0.30 ▼ | -1.50 | 19,900 | 19,900 | 19,000 | 19,000 | 374,300,000 |
09/01/2014 | 20,000 | 1.00 ▲ | 5.26 | 19,000 | 20,000 | 19,000 | 12,700 | 254,000,000 |
08/01/2014 | 19,000 | 0.60 ▲ | 3.26 | 19,500 | 19,500 | 18,500 | 2,900 | 55,100,000 |
07/01/2014 | 18,400 | 0.00 ■■ | 0.00 | 18,500 | 20,000 | 18,300 | 17,400 | 320,160,000 |
06/01/2014 | 18,400 | 0.50 ▲ | 2.79 | 18,000 | 19,000 | 17,800 | 19,600 | 360,640,000 |
03/01/2014 | 17,900 | -0.10 ▼ | -0.56 | 18,100 | 18,400 | 17,700 | 28,800 | 515,520,000 |
02/01/2014 | 18,000 | 0.40 ▲ | 2.27 | 17,700 | 19,300 | 17,700 | 58,100 | 1,045,800,000 |
31/12/2013 | 17,600 | 0.60 ▲ | 3.53 | 17,000 | 17,700 | 17,000 | 35,700 | 628,320,000 |
30/12/2013 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,000 | 17,000 | 700 | 11,900,000 |
27/12/2013 | 16,900 | 0.10 ▲ | 0.60 | 17,000 | 17,000 | 16,900 | 17,100 | 288,990,000 |
26/12/2013 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 16,800 | 16,400 | 8,900 | 149,520,000 |
25/12/2013 | 16,500 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 1,100 | 18,150,000 |
24/12/2013 | 16,500 | -0.30 ▼ | -1.79 | 16,500 | 16,800 | 16,100 | 15,100 | 249,150,000 |
23/12/2013 | 16,800 | -0.40 ▼ | -2.33 | 17,200 | 17,200 | 16,800 | 8,200 | 137,760,000 |
20/12/2013 | 17,200 | 0.20 ▲ | 1.18 | 17,100 | 17,200 | 16,800 | 1,200 | 20,640,000 |
19/12/2013 | 17,000 | 1.00 ▲ | 6.25 | 16,000 | 17,600 | 16,000 | 3,100 | 52,700,000 |
18/12/2013 | 17,300 | -0.70 ▼ | -3.89 | 17,700 | 17,700 | 17,100 | 22,300 | 385,790,000 |
17/12/2013 | 18,000 | 0.50 ▲ | 2.86 | 17,500 | 18,700 | 17,500 | 23,600 | 424,800,000 |
16/12/2013 | 17,500 | -0.30 ▼ | -1.69 | 17,800 | 17,800 | 17,500 | 4,500 | 78,750,000 |
13/12/2013 | 17,800 | 0.30 ▲ | 1.71 | 17,400 | 18,200 | 17,400 | 18,100 | 322,180,000 |
12/12/2013 | 17,500 | 0.50 ▲ | 2.94 | 17,300 | 17,500 | 17,300 | 5,400 | 94,500,000 |
11/12/2013 | 17,000 | -0.50 ▼ | -2.86 | 17,500 | 17,500 | 17,000 | 7,600 | 129,200,000 |
10/12/2013 | 17,500 | -1.00 ▼ | -5.41 | 19,800 | 19,800 | 17,500 | 7,300 | 127,750,000 |
09/12/2013 | 18,500 | 1.00 ▲ | 5.71 | 18,100 | 18,500 | 17,800 | 33,300 | 616,050,000 |
06/12/2013 | 17,500 | 0.60 ▲ | 3.55 | 17,300 | 17,500 | 17,300 | 10,500 | 183,750,000 |
05/12/2013 | 16,900 | 1.00 ▲ | 6.29 | 16,500 | 17,000 | 16,000 | 10,500 | 177,450,000 |
04/12/2013 | 15,900 | 0.40 ▲ | 2.58 | 14,600 | 17,000 | 14,600 | 39,000 | 620,100,000 |
03/12/2013 | 15,500 | 1.30 ▲ | 9.15 | 14,100 | 15,500 | 14,100 | 7,100 | 110,050,000 |
02/12/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,100 | 17,000 | 241,400,000 |
29/11/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,100 | 13,700 | 194,540,000 |
28/11/2013 | 14,200 | 0.10 ▲ | 0.71 | 14,000 | 14,200 | 14,000 | 23,900 | 339,380,000 |
27/11/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,300 | 14,000 | 19,300 | 272,130,000 |
26/11/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,300 | 14,000 | 35,400 | 495,600,000 |
25/11/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,100 | 22,500 | 319,500,000 |
22/11/2013 | 14,200 | 0.20 ▲ | 1.43 | 13,500 | 14,200 | 13,400 | 23,600 | 335,120,000 |
21/11/2013 | 14,000 | -0.30 ▼ | -2.10 | 14,000 | 14,300 | 14,000 | 11,600 | 162,400,000 |
20/11/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,300 | 13,900 | 10,900 | 155,870,000 |
19/11/2013 | 14,200 | 0.40 ▲ | 2.90 | 13,800 | 14,200 | 13,800 | 4,700 | 66,740,000 |
18/11/2013 | 13,800 | -0.60 ▼ | -4.17 | 13,900 | 14,300 | 13,700 | 48,500 | 669,300,000 |
15/11/2013 | 14,400 | 0.40 ▲ | 2.86 | 14,900 | 14,900 | 12,800 | 2,700 | 38,880,000 |
14/11/2013 | 14,000 | -0.30 ▼ | -2.10 | 14,100 | 14,100 | 14,000 | 3,200 | 44,800,000 |
13/11/2013 | 14,300 | 0.20 ▲ | 1.42 | 14,300 | 14,300 | 14,300 | 200 | 2,860,000 |
12/11/2013 | 14,100 | -0.30 ▼ | -2.08 | 14,100 | 14,100 | 13,900 | 34,400 | 485,040,000 |
11/11/2013 | 14,400 | 0.20 ▲ | 1.41 | 14,200 | 14,500 | 14,000 | 70,800 | 1,019,520,000 |
08/11/2013 | 14,200 | -0.20 ▼ | -1.39 | 14,100 | 14,200 | 13,900 | 4,600 | 65,320,000 |
07/11/2013 | 14,400 | 0.40 ▲ | 2.86 | 13,900 | 14,400 | 13,900 | 16,600 | 239,040,000 |
06/11/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,500 | 18,000 | 252,000,000 |
05/11/2013 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 14,000 | 18,800 | 263,200,000 |
04/11/2013 | 13,900 | 0.80 ▲ | 6.11 | 13,000 | 13,900 | 12,900 | 19,500 | 271,050,000 |
01/11/2013 | 13,100 | -0.30 ▼ | -2.24 | 13,100 | 13,100 | 13,000 | 15,000 | 196,500,000 |
31/10/2013 | 13,400 | -0.30 ▼ | -2.19 | 13,300 | 13,400 | 13,300 | 9,800 | 131,320,000 |
30/10/2013 | 13,700 | -0.80 ▼ | -5.52 | 14,500 | 15,100 | 13,700 | 10,900 | 149,330,000 |
29/10/2013 | 14,500 | 1.30 ▲ | 9.85 | 13,500 | 14,500 | 13,500 | 88,700 | 1,286,150,000 |
28/10/2013 | 13,200 | 1.20 ▲ | 10.00 | 11,600 | 13,200 | 11,600 | 213,600 | 2,819,520,000 |
25/10/2013 | 12,000 | 0.90 ▲ | 8.11 | 12,200 | 12,200 | 11,200 | 10,600 | 127,200,000 |
24/10/2013 | 11,100 | -0.10 ▼ | -0.89 | 11,400 | 11,400 | 11,100 | 13,300 | 147,630,000 |
23/10/2013 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,100 | 33,700 | 377,440,000 |
22/10/2013 | 11,200 | -0.10 ▼ | -0.88 | 11,100 | 11,300 | 10,800 | 16,800 | 188,160,000 |
21/10/2013 | 11,300 | 1.00 ▲ | 9.71 | 10,500 | 11,300 | 10,500 | 33,800 | 381,940,000 |
18/10/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,000 | 24,000 | 247,200,000 |
17/10/2013 | 10,300 | -0.20 ▼ | -1.90 | 10,600 | 10,600 | 10,200 | 7,500 | 77,250,000 |
16/10/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 10,900 | 114,450,000 |
15/10/2013 | 10,500 | -0.30 ▼ | -2.78 | 10,200 | 10,800 | 10,200 | 7,900 | 82,950,000 |
14/10/2013 | 10,800 | -0.10 ▼ | -0.92 | 10,500 | 10,800 | 10,500 | 3,600 | 38,880,000 |
11/10/2013 | 10,900 | 0.50 ▲ | 4.81 | 10,400 | 11,200 | 10,400 | 17,800 | 194,020,000 |
10/10/2013 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 7,100 | 73,840,000 |
09/10/2013 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 0 | 0 |
08/10/2013 | 10,400 | -0.10 ▼ | -0.95 | 10,500 | 10,500 | 10,400 | 3,500 | 36,400,000 |
07/10/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,000 | 18,400 | 193,200,000 |
04/10/2013 | 10,500 | -0.50 ▼ | -4.55 | 10,600 | 10,600 | 10,400 | 57,200 | 600,600,000 |
03/10/2013 | 11,000 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,500 | 14,400 | 158,400,000 |
02/10/2013 | 11,000 | -0.30 ▼ | -2.65 | 10,800 | 11,000 | 10,800 | 3,500 | 38,500,000 |
01/10/2013 | 11,300 | 0.70 ▲ | 6.60 | 10,600 | 11,400 | 10,600 | 8,200 | 92,660,000 |
30/09/2013 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 13,600 | 144,160,000 |
27/09/2013 | 10,600 | 0.10 ▲ | 0.95 | 11,400 | 11,400 | 10,500 | 38,200 | 404,920,000 |
26/09/2013 | 10,500 | -1.00 ▼ | -8.70 | 11,200 | 11,200 | 10,500 | 31,100 | 326,550,000 |
25/09/2013 | 11,500 | -0.10 ▼ | -0.86 | 11,600 | 11,600 | 11,400 | 1,100 | 12,650,000 |
24/09/2013 | 11,600 | 0.10 ▲ | 0.87 | 11,100 | 11,600 | 10,600 | 9,400 | 109,040,000 |
23/09/2013 | 11,500 | 0.40 ▲ | 3.60 | 11,500 | 11,500 | 10,500 | 13,900 | 159,850,000 |
20/09/2013 | 11,100 | -0.80 ▼ | -6.72 | 11,900 | 11,900 | 11,000 | 34,800 | 386,280,000 |
19/09/2013 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 11,900 | 11,900 | 1,000 | 11,900,000 |
18/09/2013 | 12,000 | -0.20 ▼ | -1.64 | 12,000 | 12,000 | 11,800 | 15,300 | 183,600,000 |
17/09/2013 | 12,200 | 0.30 ▲ | 2.52 | 12,000 | 13,000 | 11,100 | 37,800 | 461,160,000 |
16/09/2013 | 11,900 | 0.30 ▲ | 2.59 | 11,500 | 11,900 | 11,500 | 3,100 | 36,890,000 |
13/09/2013 | 11,600 | -0.20 ▼ | -1.69 | 11,000 | 11,700 | 11,000 | 33,900 | 393,240,000 |
12/09/2013 | 11,800 | 0.00 ■■ | 0.00 | 11,000 | 11,800 | 11,000 | 3,100 | 36,580,000 |
11/09/2013 | 11,800 | 0.20 ▲ | 1.72 | 11,800 | 11,800 | 11,800 | 1,300 | 15,340,000 |
10/09/2013 | 11,600 | -0.20 ▼ | -1.69 | 11,900 | 11,900 | 11,500 | 4,000 | 46,400,000 |
09/09/2013 | 11,800 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 11,500 | 20,400 | 240,720,000 |
06/09/2013 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,500 | 37,800 | 446,040,000 |
05/09/2013 | 12,000 | 0.00 ■■ | 0.00 | 11,600 | 12,100 | 11,500 | 12,900 | 154,800,000 |
04/09/2013 | 12,000 | -0.50 ▼ | -4.00 | 12,500 | 12,500 | 12,000 | 22,000 | 264,000,000 |
03/09/2013 | 12,500 | 0.10 ▲ | 0.81 | 12,800 | 12,800 | 12,200 | 14,400 | 180,000,000 |
30/08/2013 | 12,400 | 0.20 ▲ | 1.64 | 11,900 | 12,500 | 11,900 | 32,300 | 400,520,000 |
29/08/2013 | 12,200 | 0.60 ▲ | 5.17 | 11,500 | 12,400 | 11,500 | 16,100 | 196,420,000 |
28/08/2013 | 11,600 | -1.20 ▼ | -9.38 | 12,400 | 12,700 | 11,600 | 65,200 | 756,320,000 |
27/08/2013 | 12,800 | -0.10 ▼ | -0.78 | 12,500 | 12,800 | 12,300 | 49,100 | 628,480,000 |
26/08/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,300 | 12,900 | 12,200 | 89,600 | 1,155,840,000 |
23/08/2013 | 12,900 | 0.40 ▲ | 3.20 | 12,500 | 12,900 | 12,000 | 49,500 | 638,550,000 |
22/08/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 13,000 | 12,500 | 104,600 | 1,307,500,000 |
21/08/2013 | 12,500 | 1.10 ▲ | 9.65 | 11,800 | 12,500 | 11,600 | 62,300 | 778,750,000 |
20/08/2013 | 11,400 | 0.20 ▲ | 1.79 | 12,300 | 12,300 | 11,300 | 28,800 | 328,320,000 |
19/08/2013 | 11,200 | 1.00 ▲ | 9.80 | 10,300 | 11,200 | 10,300 | 61,600 | 689,920,000 |
16/08/2013 | 10,200 | -0.20 ▼ | -1.92 | 10,500 | 11,000 | 10,000 | 15,600 | 159,120,000 |
15/08/2013 | 10,400 | 0.90 ▲ | 9.47 | 9,700 | 10,400 | 9,700 | 149,100 | 1,550,640,000 |
14/08/2013 | 9,500 | 0.60 ▲ | 6.74 | 9,000 | 9,500 | 8,900 | 103,700 | 985,150,000 |
13/08/2013 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 9,500 | 8,800 | 74,400 | 662,160,000 |
12/08/2013 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,500 | 18,000 | 158,400,000 |
09/08/2013 | 8,700 | 0.40 ▲ | 4.82 | 8,300 | 8,900 | 8,300 | 34,300 | 298,410,000 |
08/08/2013 | 8,300 | -0.30 ▼ | -3.49 | 8,500 | 8,600 | 8,300 | 32,600 | 270,580,000 |
07/08/2013 | 8,600 | 0.40 ▲ | 4.88 | 8,500 | 9,000 | 8,400 | 57,000 | 490,200,000 |
06/08/2013 | 8,200 | 0.70 ▲ | 9.33 | 7,500 | 8,200 | 7,500 | 100,000 | 820,000,000 |
05/08/2013 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,200 | 33,700 | 252,750,000 |
02/08/2013 | 7,200 | -0.50 ▼ | -6.49 | 7,500 | 7,500 | 7,200 | 3,600 | 25,920,000 |
01/08/2013 | 7,700 | 0.70 ▲ | 10.00 | 7,000 | 7,700 | 6,900 | 17,200 | 132,440,000 |
31/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 4,300 | 30,100,000 |
30/07/2013 | 7,000 | 0.20 ▲ | 2.94 | 6,200 | 7,000 | 6,200 | 9,900 | 69,300,000 |
29/07/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,500 | 6,900 | 6,400 | 15,300 | 104,040,000 |
26/07/2013 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,800 | 11,300 | 76,840,000 |
25/07/2013 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,500 | 300 | 2,010,000 |
24/07/2013 | 6,400 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,200 | 11,400 | 72,960,000 |
23/07/2013 | 6,400 | -0.40 ▼ | -5.88 | 6,600 | 6,700 | 6,300 | 48,000 | 307,200,000 |
22/07/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 13,900 | 94,520,000 |
19/07/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 200 | 1,380,000 |
18/07/2013 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,900 | 500 | 3,450,000 |
17/07/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 7,000 | 700 | 4,900,000 |
16/07/2013 | 7,100 | 0.30 ▲ | 4.41 | 6,700 | 7,100 | 6,700 | 4,700 | 33,370,000 |
15/07/2013 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 16,000 | 108,800,000 |
12/07/2013 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,100 | 6,900 | 14,600 | 102,200,000 |
11/07/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 1,600 | 11,040,000 |
10/07/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 300 | 2,070,000 |
09/07/2013 | 6,900 | 0.30 ▲ | 4.55 | 6,700 | 6,900 | 6,700 | 3,600 | 24,840,000 |
08/07/2013 | 6,600 | -0.30 ▼ | -4.35 | 6,700 | 6,700 | 6,600 | 9,800 | 64,680,000 |
05/07/2013 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,900 | 6,300 | 43,470,000 |
04/07/2013 | 7,000 | -0.10 ▼ | -1.41 | 6,900 | 7,000 | 6,900 | 18,700 | 130,900,000 |
03/07/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 11,600 | 82,360,000 |
02/07/2013 | 7,100 | 0.00 ■■ | 0.00 | 6,900 | 7,300 | 6,900 | 9,000 | 63,900,000 |
01/07/2013 | 7,100 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,900 | 13,500 | 95,850,000 |
28/06/2013 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 28,500 | 202,350,000 |
27/06/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 6,700 | 71,900 | 524,870,000 |
26/06/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 39,300 | 286,890,000 |
25/06/2013 | 7,300 | 0.30 ▲ | 4.29 | 7,100 | 7,600 | 7,000 | 69,300 | 505,890,000 |
24/06/2013 | 7,000 | 0.60 ▲ | 9.38 | 5,800 | 7,000 | 5,800 | 116,500 | 815,500,000 |
21/06/2013 | 6,400 | -0.70 ▼ | -9.86 | 6,400 | 6,400 | 6,400 | 104,400 | 668,160,000 |
20/06/2013 | 7,100 | -0.40 ▼ | -5.33 | 7,200 | 7,200 | 6,800 | 135,300 | 960,630,000 |
19/06/2013 | 7,500 | -0.80 ▼ | -9.64 | 8,000 | 8,000 | 7,500 | 125,500 | 941,250,000 |
18/06/2013 | 8,300 | -0.30 ▼ | -3.49 | 8,800 | 9,000 | 8,100 | 85,600 | 710,480,000 |
17/06/2013 | 8,600 | -0.30 ▼ | -3.37 | 9,000 | 9,000 | 8,400 | 97,300 | 836,780,000 |
14/06/2013 | 8,900 | -0.20 ▼ | -2.20 | 9,200 | 9,200 | 8,900 | 152,600 | 1,358,140,000 |
13/06/2013 | 9,100 | 0.40 ▲ | 4.60 | 8,500 | 9,300 | 8,500 | 113,600 | 1,033,760,000 |
12/06/2013 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 9,300 | 8,700 | 131,700 | 1,145,790,000 |
11/06/2013 | 8,600 | 0.80 ▲ | 10.26 | 7,800 | 8,600 | 7,800 | 337,400 | 2,901,640,000 |
10/06/2013 | 7,800 | -0.40 ▼ | -4.88 | 8,400 | 8,500 | 7,800 | 219,200 | 1,709,760,000 |
07/06/2013 | 8,200 | 0.50 ▲ | 6.49 | 8,400 | 8,400 | 8,100 | 221,600 | 1,817,120,000 |
06/06/2013 | 7,700 | 0.70 ▲ | 10.00 | 7,700 | 7,700 | 7,700 | 163,300 | 1,257,410,000 |
05/06/2013 | 7,000 | 0.60 ▲ | 9.38 | 6,600 | 7,000 | 6,600 | 135,200 | 946,400,000 |
04/06/2013 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,400 | 50,000 | 320,000,000 |
03/06/2013 | 6,400 | 0.10 ▲ | 1.59 | 6,200 | 6,400 | 6,200 | 5,000 | 32,000,000 |
31/05/2013 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,300 | 6,100 | 8,300 | 52,290,000 |
30/05/2013 | 6,100 | -0.40 ▼ | -6.15 | 6,300 | 6,400 | 5,900 | 78,500 | 478,850,000 |
29/05/2013 | 6,500 | 0.20 ▲ | 3.17 | 6,400 | 6,500 | 6,300 | 12,700 | 82,550,000 |
28/05/2013 | 6,300 | -0.30 ▼ | -4.55 | 6,400 | 6,400 | 6,100 | 53,500 | 337,050,000 |
27/05/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,300 | 58,500 | 386,100,000 |
24/05/2013 | 6,700 | -0.30 ▼ | -4.29 | 7,000 | 7,000 | 6,600 | 15,100 | 101,170,000 |
23/05/2013 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,700 | 3,100 | 21,700,000 |
22/05/2013 | 6,900 | 0.20 ▲ | 2.99 | 6,500 | 7,000 | 6,500 | 81,000 | 558,900,000 |
21/05/2013 | 6,700 | 0.40 ▲ | 6.35 | 6,400 | 6,700 | 6,400 | 53,900 | 361,130,000 |
20/05/2013 | 6,300 | -0.50 ▼ | -7.35 | 6,400 | 6,700 | 6,300 | 99,800 | 628,740,000 |
17/05/2013 | 6,800 | 0.40 ▲ | 6.25 | 6,500 | 6,900 | 6,300 | 63,200 | 429,760,000 |
16/05/2013 | 6,400 | -0.20 ▼ | -3.03 | 6,000 | 6,600 | 6,000 | 103,200 | 660,480,000 |
15/05/2013 | 6,600 | -0.30 ▼ | -4.35 | 6,500 | 6,900 | 6,400 | 39,000 | 257,400,000 |
14/05/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,200 | 6,400 | 32,600 | 224,940,000 |
13/05/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,400 | 6,900 | 6,400 | 66,000 | 455,400,000 |
10/05/2013 | 6,900 | 0.20 ▲ | 2.99 | 6,500 | 6,900 | 6,300 | 138,200 | 953,580,000 |
09/05/2013 | 6,700 | -0.10 ▼ | -1.47 | 7,400 | 7,400 | 6,200 | 142,600 | 955,420,000 |
08/05/2013 | 6,800 | 0.60 ▲ | 9.68 | 6,800 | 6,800 | 6,800 | 77,800 | 529,040,000 |
07/05/2013 | 6,200 | 0.50 ▲ | 8.77 | 6,200 | 6,200 | 6,200 | 45,600 | 282,720,000 |
06/05/2013 | 5,700 | 0.50 ▲ | 9.62 | 5,700 | 5,700 | 5,700 | 72,000 | 410,400,000 |
03/05/2013 | 5,200 | 0.40 ▲ | 8.33 | 5,200 | 5,200 | 5,200 | 127,900 | 665,080,000 |
02/05/2013 | 4,800 | 0.40 ▲ | 9.09 | 4,800 | 4,800 | 4,800 | 86,000 | 412,800,000 |
26/04/2013 | 4,400 | 0.40 ▲ | 10.00 | 4,400 | 4,400 | 4,400 | 129,000 | 567,600,000 |
25/04/2013 | 4,000 | 0.30 ▲ | 8.11 | 4,000 | 4,000 | 4,000 | 166,700 | 666,800,000 |
24/04/2013 | 3,700 | 0.30 ▲ | 8.82 | 3,700 | 3,700 | 3,700 | 214,000 | 791,800,000 |
23/04/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,700 | 3,700 | 3,400 | 10,700 | 36,380,000 |
22/04/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
18/04/2013 | 3,400 | -0.10 ▼ | -2.86 | 3,300 | 3,400 | 3,300 | 20,900 | 71,060,000 |
17/04/2013 | 3,500 | -0.10 ▼ | -2.78 | 3,400 | 3,500 | 3,400 | 12,100 | 42,350,000 |
16/04/2013 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,800 | 3,500 | 38,300 | 137,880,000 |
15/04/2013 | 3,800 | 0.10 ▲ | 2.70 | 4,000 | 4,000 | 3,700 | 88,500 | 336,300,000 |
12/04/2013 | 3,700 | 0.30 ▲ | 8.82 | 3,700 | 3,700 | 3,600 | 184,100 | 681,170,000 |
11/04/2013 | 3,400 | 0.30 ▲ | 9.68 | 3,400 | 3,400 | 3,400 | 36,000 | 122,400,000 |
10/04/2013 | 3,100 | 0.20 ▲ | 6.90 | 3,100 | 3,100 | 3,100 | 48,800 | 151,280,000 |
09/04/2013 | 2,900 | 0.20 ▲ | 7.41 | 2,800 | 2,900 | 2,800 | 76,400 | 221,560,000 |
08/04/2013 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,800 | 2,700 | 27,600 | 74,520,000 |
05/04/2013 | 2,700 | 0.10 ▲ | 3.85 | 2,700 | 2,700 | 2,600 | 14,000 | 37,800,000 |
04/04/2013 | 2,600 | -0.10 ▼ | -3.70 | 2,600 | 2,600 | 2,600 | 20,300 | 52,780,000 |
03/04/2013 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 16,500 | 44,550,000 |
02/04/2013 | 2,700 | -0.20 ▼ | -6.90 | 2,700 | 2,700 | 2,700 | 100 | 270,000 |
01/04/2013 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 100 | 290,000 |
29/03/2013 | 2,800 | 0.00 ■■ | 0.00 | 2,900 | 2,900 | 2,800 | 3,200 | 8,960,000 |
28/03/2013 | 2,800 | 0.20 ▲ | 7.69 | 2,800 | 2,800 | 2,700 | 1,700 | 4,760,000 |
27/03/2013 | 2,600 | 0.10 ▲ | 4.00 | 2,800 | 2,800 | 2,600 | 2,000 | 5,200,000 |
26/03/2013 | 2,500 | -0.50 ▼ | -16.67 | 2,800 | 2,800 | 2,500 | 4,100 | 10,250,000 |
25/03/2013 | 3,000 | 0.20 ▲ | 7.14 | 3,000 | 3,000 | 2,600 | 2,200 | 6,600,000 |
22/03/2013 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 3,100 | 2,800 | 1,400 | 3,920,000 |
21/03/2013 | 2,800 | -0.20 ▼ | -6.67 | 2,900 | 3,300 | 2,800 | 3,000 | 8,400,000 |
20/03/2013 | 3,000 | 0.20 ▲ | 7.14 | 3,000 | 3,000 | 2,600 | 3,400 | 10,200,000 |
19/03/2013 | 2,800 | -0.30 ▼ | -9.68 | 2,800 | 2,800 | 2,800 | 100 | 280,000 |
18/03/2013 | 3,100 | 0.20 ▲ | 6.90 | 2,800 | 3,100 | 2,800 | 300 | 930,000 |
15/03/2013 | 2,900 | -0.20 ▼ | -6.45 | 2,900 | 2,900 | 2,900 | 0 | 0 |
14/03/2013 | 3,100 | 0.20 ▲ | 6.90 | 2,800 | 3,100 | 2,800 | 400 | 1,240,000 |
13/03/2013 | 2,900 | -0.50 ▼ | -14.71 | 2,900 | 2,900 | 2,900 | 200 | 580,000 |
12/03/2013 | 3,400 | 0.30 ▲ | 9.68 | 3,000 | 3,400 | 2,900 | 21,700 | 73,780,000 |
11/03/2013 | 3,100 | -0.40 ▼ | -11.43 | 3,100 | 3,100 | 3,100 | 37,600 | 116,560,000 |
08/03/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,100 | 3,500 | 3,100 | 500 | 1,750,000 |
07/03/2013 | 3,400 | 0.20 ▲ | 6.25 | 3,300 | 3,400 | 3,300 | 200 | 680,000 |
06/03/2013 | 3,200 | 0.20 ▲ | 6.67 | 3,200 | 3,200 | 3,200 | 100 | 320,000 |
05/03/2013 | 3,000 | -0.30 ▼ | -9.09 | 3,300 | 3,300 | 3,000 | 200 | 600,000 |
04/03/2013 | 3,300 | -0.30 ▼ | -8.33 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300,000 |
01/03/2013 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,600 | 3,600 | 0 | 0 |
28/02/2013 | 3,600 | -0.30 ▼ | -7.69 | 3,600 | 3,600 | 3,600 | 2,100 | 7,560,000 |
27/02/2013 | 3,900 | 0.00 ■■ | 0.00 | 3,600 | 4,000 | 3,600 | 2,900 | 11,310,000 |
26/02/2013 | 3,900 | 0.20 ▲ | 5.41 | 3,400 | 3,900 | 3,400 | 200 | 780,000 |
25/02/2013 | 3,700 | -0.40 ▼ | -9.76 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
22/02/2013 | 4,100 | -0.40 ▼ | -8.89 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
21/02/2013 | 4,500 | 0.10 ▲ | 2.27 | 4,300 | 4,500 | 4,300 | 200 | 900,000 |
20/02/2013 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,400 | 4,400 | 300 | 1,320,000 |
19/02/2013 | 4,500 | 0.40 ▲ | 9.76 | 3,700 | 4,500 | 3,700 | 5,500 | 24,750,000 |
18/02/2013 | 4,100 | 0.30 ▲ | 7.89 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
08/02/2013 | 3,800 | 0.30 ▲ | 8.57 | 3,800 | 3,800 | 3,800 | 100 | 380,000 |
07/02/2013 | 3,500 | 0.10 ▲ | 2.94 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500,000 |
06/02/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
05/02/2013 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,400 | 0 | 0 |
04/02/2013 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,400 | 100 | 340,000 |
01/02/2013 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,600 | 3,600 | 100 | 360,000 |
31/01/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,500 | 3,800 | 3,500 | 4,100 | 15,580,000 |
30/01/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,800 | 0 | 0 |
29/01/2013 | 3,800 | 0.00 ■■ | 0.00 | 3,500 | 3,800 | 3,500 | 10,900 | 41,420,000 |
28/01/2013 | 3,800 | -0.40 ▼ | -9.52 | 3,800 | 3,800 | 3,800 | 200 | 760,000 |
25/01/2013 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 300 | 1,260,000 |
24/01/2013 | 4,000 | 0.00 ■■ | 0.00 | 3,600 | 4,000 | 3,600 | 1,200 | 4,800,000 |
23/01/2013 | 4,000 | -0.20 ▼ | -4.76 | 3,700 | 4,000 | 3,700 | 1,600 | 6,400,000 |
22/01/2013 | 4,200 | -0.20 ▼ | -4.55 | 3,700 | 4,200 | 3,700 | 1,500 | 6,300,000 |
21/01/2013 | 4,400 | 0.00 ■■ | 0.00 | 4,100 | 4,400 | 4,000 | 1,800 | 7,920,000 |
18/01/2013 | 4,400 | 0.30 ▲ | 7.32 | 4,000 | 4,400 | 4,000 | 1,700 | 7,480,000 |
17/01/2013 | 4,100 | -0.40 ▼ | -8.89 | 4,200 | 4,200 | 4,100 | 2,000 | 8,200,000 |
16/01/2013 | 4,500 | 0.60 ▲ | 15.38 | 3,800 | 4,500 | 3,800 | 200 | 900,000 |
15/01/2013 | 3,900 | -0.30 ▼ | -7.14 | 3,800 | 4,600 | 3,800 | 1,100 | 4,290,000 |
14/01/2013 | 4,200 | -0.30 ▼ | -6.67 | 4,200 | 4,200 | 4,200 | 200 | 840,000 |
11/01/2013 | 4,500 | -0.30 ▼ | -6.25 | 4,800 | 4,900 | 4,500 | 2,900 | 13,050,000 |
10/01/2013 | 4,800 | -0.10 ▼ | -2.04 | 4,500 | 4,800 | 4,500 | 1,000 | 4,800,000 |
09/01/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,600 | 4,900 | 4,600 | 800 | 3,920,000 |
08/01/2013 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,600 | 700 | 3,430,000 |
07/01/2013 | 4,900 | -0.30 ▼ | -5.77 | 5,000 | 5,100 | 4,700 | 12,200 | 59,780,000 |
04/01/2013 | 5,200 | 0.30 ▲ | 6.12 | 4,900 | 5,200 | 4,900 | 3,600 | 18,720,000 |
03/01/2013 | 4,900 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,600 | 10,900 | 53,410,000 |
02/01/2013 | 4,900 | 0.30 ▲ | 6.52 | 4,700 | 4,900 | 4,600 | 2,100 | 10,290,000 |
28/12/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,100 | 4,700 | 4,100 | 4,100 | 18,860,000 |
27/12/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,300 | 4,400 | 4,200 | 500 | 2,200,000 |
26/12/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,100 | 4,200 | 4,000 | 1,300 | 5,460,000 |
25/12/2012 | 4,000 | -0.20 ▼ | -4.76 | 3,900 | 4,000 | 3,900 | 8,200 | 32,800,000 |
24/12/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,300 | 4,300 | 3,900 | 400 | 1,680,000 |
21/12/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 3,800 | 1,400 | 5,740,000 |
20/12/2012 | 4,100 | 0.00 ■■ | 0.00 | 3,700 | 4,100 | 3,700 | 33,700 | 138,170,000 |
19/12/2012 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 3,700 | 300 | 1,230,000 |
18/12/2012 | 4,000 | 0.20 ▲ | 5.26 | 4,000 | 4,000 | 3,600 | 700 | 2,800,000 |
17/12/2012 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,800 | 3,800 | 4,500 | 17,100,000 |
14/12/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,800 | 4,100 | 3,800 | 8,300 | 33,200,000 |
13/12/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
12/12/2012 | 4,000 | 0.10 ▲ | 2.56 | 3,700 | 4,000 | 3,700 | 200 | 800,000 |
11/12/2012 | 3,900 | 0.40 ▲ | 11.43 | 3,900 | 3,900 | 3,900 | 100 | 390,000 |
10/12/2012 | 3,500 | -0.20 ▼ | -5.41 | 3,800 | 3,800 | 3,500 | 200 | 700,000 |
07/12/2012 | 3,700 | 0.20 ▲ | 5.71 | 3,700 | 3,700 | 3,700 | 100 | 370,000 |
06/12/2012 | 3,500 | 0.20 ▲ | 6.06 | 3,500 | 3,500 | 3,500 | 100 | 350,000 |
05/12/2012 | 3,300 | 0.20 ▲ | 6.45 | 3,300 | 3,300 | 3,300 | 100 | 330,000 |
04/12/2012 | 3,100 | 0.20 ▲ | 6.90 | 3,100 | 3,100 | 3,100 | 100 | 310,000 |
03/12/2012 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 400 | 1,160,000 |
30/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
29/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 7,900 | 22,120,000 |
28/11/2012 | 2,800 | 0.10 ▲ | 3.70 | 2,700 | 2,800 | 2,700 | 1,100 | 3,080,000 |
27/11/2012 | 2,700 | -0.10 ▼ | -3.57 | 2,700 | 2,700 | 2,700 | 100 | 270,000 |
26/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
23/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800,000 |
22/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 0 | 0 |
21/11/2012 | 2,800 | 0.10 ▲ | 3.70 | 2,800 | 2,800 | 2,800 | 2,400 | 6,720,000 |
20/11/2012 | 2,700 | 0.00 ■■ | 0.00 | 2,700 | 2,700 | 2,700 | 0 | 0 |
19/11/2012 | 2,700 | -0.10 ▼ | -3.57 | 2,700 | 2,700 | 2,700 | 100 | 270,000 |
16/11/2012 | 2,800 | -0.10 ▼ | -3.45 | 2,900 | 2,900 | 2,800 | 7,300 | 20,440,000 |
15/11/2012 | 2,900 | 0.10 ▲ | 3.57 | 2,900 | 2,900 | 2,900 | 100 | 290,000 |
14/11/2012 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,800 | 2,800 | 500 | 1,400,000 |
13/11/2012 | 2,800 | -0.20 ▼ | -6.67 | 2,800 | 2,900 | 2,800 | 54,200 | 151,760,000 |
12/11/2012 | 3,000 | -0.20 ▼ | -6.25 | 3,000 | 3,000 | 3,000 | 100 | 300,000 |
09/11/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
08/11/2012 | 3,200 | 0.20 ▲ | 6.67 | 3,200 | 3,200 | 3,200 | 100 | 320,000 |
07/11/2012 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
06/11/2012 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 3,000 | 0 | 0 |
05/11/2012 | 3,000 | -0.20 ▼ | -6.25 | 3,000 | 3,000 | 3,000 | 200 | 600,000 |
02/11/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
01/11/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
31/10/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
30/10/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
29/10/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
26/10/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
25/10/2012 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,200 | 3,200 | 0 | 0 |
24/10/2012 | 3,200 | -0.10 ▼ | -3.03 | 3,100 | 3,200 | 3,100 | 7,200 | 23,040,000 |
23/10/2012 | 3,300 | 0.00 ■■ | 0.00 | 3,100 | 3,300 | 3,100 | 1,300 | 4,290,000 |
22/10/2012 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,500 | 3,300 | 1,700 | 5,610,000 |
19/10/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 300 | 1,020,000 |
18/10/2012 | 3,400 | -0.20 ▼ | -5.56 | 3,400 | 3,400 | 3,400 | 300 | 1,020,000 |
17/10/2012 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,600 | 3,600 | 400 | 1,440,000 |
16/10/2012 | 3,800 | 0.20 ▲ | 5.56 | 3,700 | 3,800 | 3,400 | 1,800 | 6,840,000 |
15/10/2012 | 3,600 | -0.20 ▼ | -5.26 | 3,600 | 3,700 | 3,600 | 1,300 | 4,680,000 |
12/10/2012 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 3,900 | 3,800 | 600 | 2,280,000 |
11/10/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,100 | 4,400 | 4,000 | 44,500 | 178,000,000 |
10/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 800 | 3,360,000 |
09/10/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,000 | 4,200 | 4,000 | 200 | 840,000 |
08/10/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,200 | 4,200 | 4,000 | 400 | 1,680,000 |
05/10/2012 | 4,100 | 0.00 ■■ | 0.00 | 3,900 | 4,100 | 3,900 | 700 | 2,870,000 |
04/10/2012 | 4,100 | -0.30 ▼ | -6.82 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
03/10/2012 | 4,400 | -0.30 ▼ | -6.38 | 4,400 | 4,400 | 4,400 | 100 | 440,000 |
02/10/2012 | 4,700 | -0.30 ▼ | -6.00 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
01/10/2012 | 5,000 | 0.30 ▲ | 6.38 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
28/09/2012 | 4,700 | 0.20 ▲ | 4.44 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
27/09/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,500 | 4,500 | 4,500 | 100 | 450,000 |
26/09/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
25/09/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
24/09/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
21/09/2012 | 4,200 | -0.30 ▼ | -6.67 | 4,200 | 4,200 | 4,200 | 2,000 | 8,400,000 |
20/09/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,300 | 4,500 | 4,300 | 200 | 900,000 |
19/09/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,300 | 4,600 | 4,300 | 300 | 1,380,000 |
18/09/2012 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
17/09/2012 | 4,800 | -0.30 ▼ | -5.88 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
14/09/2012 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
13/09/2012 | 5,000 | 0.20 ▲ | 4.17 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
12/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
11/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
10/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
07/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
06/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
05/09/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
04/09/2012 | 4,600 | -0.30 ▼ | -6.12 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
31/08/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
30/08/2012 | 4,900 | -0.30 ▼ | -5.77 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
29/08/2012 | 5,200 | 0.30 ▲ | 6.12 | 4,700 | 5,200 | 4,700 | 1,500 | 7,800,000 |
28/08/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 0 | 0 |
27/08/2012 | 4,900 | -0.30 ▼ | -5.77 | 4,900 | 4,900 | 4,900 | 500 | 2,450,000 |
24/08/2012 | 5,200 | -0.30 ▼ | -5.45 | 5,200 | 5,200 | 5,200 | 500 | 2,600,000 |
23/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
22/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
21/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
20/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
17/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
16/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
15/08/2012 | 5,500 | -0.40 ▼ | -6.78 | 5,500 | 5,500 | 5,500 | 15,100 | 83,050,000 |
14/08/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
13/08/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
10/08/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
09/08/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,300 | 5,900 | 5,300 | 600 | 3,540,000 |
08/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
07/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
06/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
03/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
02/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
01/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
31/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
30/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
27/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
26/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
25/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
24/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
23/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
20/07/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,100 | 5,600 | 5,100 | 200 | 1,120,000 |
19/07/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
18/07/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,100 | 200 | 1,060,000 |
17/07/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,000 | 5,300 | 5,000 | 200 | 1,060,000 |
16/07/2012 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
13/07/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,200 | 500 | 2,700,000 |
12/07/2012 | 5,300 | 0.20 ▲ | 3.92 | 4,900 | 5,300 | 4,900 | 200 | 1,060,000 |
11/07/2012 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
10/07/2012 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
09/07/2012 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,100 | 5,100 | 600 | 3,060,000 |
06/07/2012 | 5,200 | 0.00 ■■ | 0.00 | 4,900 | 5,200 | 4,900 | 3,300 | 17,160,000 |
05/07/2012 | 5,200 | 0.20 ▲ | 4.00 | 4,700 | 5,200 | 4,700 | 4,400 | 22,880,000 |
04/07/2012 | 5,000 | 0.30 ▲ | 6.38 | 4,700 | 5,000 | 4,500 | 5,600 | 28,000,000 |
03/07/2012 | 4,700 | -0.30 ▼ | -6.00 | 4,700 | 4,700 | 4,700 | 7,000 | 32,900,000 |
02/07/2012 | 5,000 | -0.40 ▼ | -7.41 | 5,000 | 5,000 | 5,000 | 6,000 | 30,000,000 |
29/06/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,000 | 5,400 | 5,000 | 8,000 | 43,200,000 |
28/06/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,000 | 5,300 | 5,000 | 14,200 | 75,260,000 |
27/06/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
26/06/2012 | 5,200 | -0.30 ▼ | -5.45 | 5,200 | 5,700 | 5,200 | 13,600 | 70,720,000 |
25/06/2012 | 5,500 | -0.40 ▼ | -6.78 | 5,500 | 5,500 | 5,500 | 800 | 4,400,000 |
22/06/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,500 | 5,900 | 5,300 | 8,000 | 47,200,000 |
21/06/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,400 | 200 | 1,120,000 |
20/06/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,600 | 5,600 | 5,400 | 1,600 | 8,640,000 |
19/06/2012 | 5,700 | -0.30 ▼ | -5.00 | 5,600 | 5,700 | 5,500 | 11,900 | 67,830,000 |
18/06/2012 | 6,000 | 0.00 ■■ | 0.00 | 5,600 | 6,000 | 5,600 | 4,600 | 27,600,000 |
15/06/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,400 | 6,000 | 5,400 | 2,100 | 12,600,000 |
14/06/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,200 | 5,700 | 5,200 | 3,200 | 18,240,000 |
13/06/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,500 | 5,500 | 5,400 | 2,400 | 12,960,000 |
12/06/2012 | 5,300 | -0.30 ▼ | -5.36 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
11/06/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,400 | 7,600 | 42,560,000 |
08/06/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,400 | 20,100 | 108,540,000 |
07/06/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,400 | 10,000 | 55,000,000 |
06/06/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,100 | 5,400 | 5,100 | 300 | 1,620,000 |
05/06/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,100 | 5,400 | 5,100 | 200 | 1,080,000 |
04/06/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,100 | 5,400 | 5,100 | 21,200 | 114,480,000 |
01/06/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,200 | 31,100 | 167,940,000 |
31/05/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,400 | 5,400 | 5,400 | 18,100 | 97,740,000 |
30/05/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
29/05/2012 | 5,700 | -0.30 ▼ | -5.00 | 5,500 | 5,700 | 5,500 | 2,800 | 15,960,000 |
28/05/2012 | 6,000 | 0.10 ▲ | 1.69 | 5,700 | 6,000 | 5,500 | 14,400 | 86,400,000 |
25/05/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,700 | 3,600 | 21,240,000 |
24/05/2012 | 5,900 | -0.10 ▼ | -1.67 | 5,600 | 5,900 | 5,600 | 5,200 | 30,680,000 |
23/05/2012 | 6,000 | -0.20 ▼ | -3.23 | 5,800 | 6,000 | 5,800 | 3,700 | 22,200,000 |
22/05/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,900 | 2,000 | 12,400,000 |
21/05/2012 | 6,200 | -0.40 ▼ | -6.06 | 6,000 | 6,300 | 6,000 | 2,200 | 13,640,000 |
18/05/2012 | 6,600 | 0.40 ▲ | 6.45 | 5,800 | 6,600 | 5,800 | 600 | 3,960,000 |
17/05/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 5,900 | 16,100 | 99,820,000 |
16/05/2012 | 6,200 | 0.10 ▲ | 1.64 | 5,900 | 6,200 | 5,700 | 9,100 | 56,420,000 |
15/05/2012 | 6,100 | -0.40 ▼ | -6.15 | 6,300 | 6,300 | 6,100 | 12,500 | 76,250,000 |
14/05/2012 | 6,500 | -0.40 ▼ | -5.80 | 6,500 | 6,900 | 6,500 | 11,300 | 73,450,000 |
11/05/2012 | 6,900 | -0.50 ▼ | -6.76 | 7,700 | 7,700 | 6,900 | 21,300 | 146,970,000 |
10/05/2012 | 7,400 | 0.30 ▲ | 4.23 | 7,400 | 7,500 | 7,100 | 58,100 | 429,940,000 |
09/05/2012 | 7,100 | 0.10 ▲ | 1.43 | 7,200 | 7,200 | 6,600 | 3,700 | 26,270,000 |
08/05/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,300 | 6,900 | 26,000 | 182,000,000 |
07/05/2012 | 6,900 | 0.30 ▲ | 4.55 | 6,600 | 6,900 | 6,600 | 26,900 | 185,610,000 |
04/05/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,100 | 6,600 | 6,100 | 4,200 | 27,720,000 |
03/05/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,000 | 6,300 | 6,000 | 6,800 | 42,840,000 |
02/05/2012 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,000 | 18,300 | 115,290,000 |
27/04/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,100 | 6,300 | 6,100 | 12,000 | 74,400,000 |
26/04/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,000 | 7,100 | 42,600,000 |
25/04/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,900 | 6,000 | 5,700 | 46,500 | 279,000,000 |
24/04/2012 | 5,700 | 0.30 ▲ | 5.56 | 5,200 | 5,700 | 5,100 | 4,400 | 25,080,000 |
23/04/2012 | 5,400 | -0.30 ▼ | -5.26 | 5,700 | 6,000 | 5,400 | 3,100 | 16,740,000 |
20/04/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 77,000 | 438,900,000 |
19/04/2012 | 5,700 | -0.40 ▼ | -6.56 | 5,800 | 5,800 | 5,700 | 4,200 | 23,940,000 |
18/04/2012 | 6,100 | -0.30 ▼ | -4.69 | 6,200 | 6,400 | 6,000 | 238,600 | 1,455,460,000 |
17/04/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
16/04/2012 | 6,400 | 0.40 ▲ | 6.67 | 6,000 | 6,400 | 6,000 | 63,600 | 407,040,000 |
13/04/2012 | 6,000 | 0.30 ▲ | 5.26 | 5,600 | 6,000 | 5,600 | 235,100 | 1,410,600,000 |
12/04/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 53,900 | 307,230,000 |
11/04/2012 | 5,500 | 0.30 ▲ | 5.77 | 5,200 | 5,500 | 5,200 | 41,500 | 228,250,000 |
10/04/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,100 | 5,200 | 5,000 | 35,500 | 184,600,000 |
09/04/2012 | 5,000 | -0.30 ▼ | -5.66 | 5,200 | 5,200 | 5,000 | 2,800 | 14,000,000 |
06/04/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,000 | 5,300 | 5,000 | 1,100 | 5,830,000 |
05/04/2012 | 5,300 | 0.30 ▲ | 6.00 | 5,000 | 5,300 | 5,000 | 11,900 | 63,070,000 |
04/04/2012 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000,000 |
03/04/2012 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 4,900 | 17,500 | 89,250,000 |
30/03/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 15,200 | 79,040,000 |
29/03/2012 | 5,200 | -0.30 ▼ | -5.45 | 5,400 | 5,500 | 5,200 | 13,000 | 67,600,000 |
28/03/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 15,900 | 87,450,000 |
27/03/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 24,100 | 132,550,000 |
26/03/2012 | 5,500 | 0.30 ▲ | 5.77 | 5,200 | 5,500 | 5,200 | 33,800 | 185,900,000 |
23/03/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,000 | 7,200 | 37,440,000 |
22/03/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 12,500 | 65,000,000 |
21/03/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,400 | 4,800 | 23,700 | 123,240,000 |
20/03/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,200 | 5,000 | 25,100 | 125,500,000 |
19/03/2012 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,000 | 13,300 | 69,160,000 |
16/03/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,300 | 12,800 | 69,120,000 |
15/03/2012 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,300 | 12,400 | 65,720,000 |
14/03/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,200 | 16,200 | 87,480,000 |
13/03/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,500 | 5,500 | 5,400 | 9,100 | 50,050,000 |
12/03/2012 | 5,300 | -0.40 ▼ | -7.02 | 5,600 | 5,600 | 5,300 | 14,800 | 78,440,000 |
09/03/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 17,700 | 100,890,000 |
08/03/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,600 | 5,700 | 5,600 | 9,300 | 52,080,000 |
07/03/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,700 | 9,100 | 52,780,000 |
06/03/2012 | 5,900 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,800 | 22,300 | 131,570,000 |
05/03/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 20,300 | 119,770,000 |
02/03/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,500 | 5,800 | 5,500 | 700 | 4,060,000 |
01/03/2012 | 5,600 | 0.30 ▲ | 5.66 | 5,600 | 5,600 | 5,600 | 3,000 | 16,800,000 |
29/02/2012 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,300 | 500 | 2,650,000 |
28/02/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 1,300 | 7,020,000 |
27/02/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,700 | 5,400 | 6,000 | 33,600,000 |
24/02/2012 | 5,400 | -0.40 ▼ | -6.90 | 5,600 | 5,600 | 5,400 | 19,100 | 103,140,000 |
23/02/2012 | 5,800 | 0.30 ▲ | 5.45 | 5,900 | 5,900 | 5,300 | 24,500 | 142,100,000 |
22/02/2012 | 5,500 | -0.40 ▼ | -6.78 | 5,600 | 5,800 | 5,500 | 13,900 | 76,450,000 |
21/02/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 500 | 2,950,000 |
20/02/2012 | 5,900 | 0.30 ▲ | 5.36 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
17/02/2012 | 5,600 | -0.40 ▼ | -6.67 | 5,600 | 5,600 | 5,600 | 300 | 1,680,000 |
16/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
15/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
14/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
13/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
10/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
09/02/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,200 | 7,200,000 |
08/02/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
07/02/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,700 | 5,800 | 5,700 | 2,400 | 13,920,000 |
06/02/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
03/02/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,700 | 1,000 | 5,800,000 |
02/02/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,600 | 5,600 | 100 | 560,000 |
01/02/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,500 | 100 | 550,000 |
31/01/2012 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
30/01/2012 | 5,200 | 0.30 ▲ | 6.12 | 5,200 | 5,200 | 5,200 | 100 | 520,000 |
20/01/2012 | 4,900 | 0.30 ▲ | 6.52 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
19/01/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
18/01/2012 | 4,600 | 0.30 ▲ | 6.98 | 4,600 | 4,600 | 4,600 | 500 | 2,300,000 |
17/01/2012 | 4,300 | 0.20 ▲ | 4.88 | 4,300 | 4,300 | 4,300 | 0 | 0 |
16/01/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,100 | 1,700 | 6,970,000 |
13/01/2012 | 4,100 | 0.20 ▲ | 5.13 | 4,100 | 4,100 | 4,100 | 3,000 | 12,300,000 |
12/01/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,900 | 0 | 0 |
11/01/2012 | 3,800 | -0.20 ▼ | -5.00 | 3,800 | 4,000 | 3,800 | 1,800 | 6,840,000 |
10/01/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,000 | 4,000 | 1,200 | 4,800,000 |
09/01/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 4,100 | 17,220,000 |
06/01/2012 | 4,000 | -0.30 ▼ | -6.98 | 4,000 | 4,000 | 4,000 | 2,000 | 8,000,000 |
05/01/2012 | 4,300 | -0.30 ▼ | -6.52 | 4,300 | 4,300 | 4,300 | 4,900 | 21,070,000 |
04/01/2012 | 4,600 | -0.30 ▼ | -6.12 | 4,600 | 4,600 | 4,600 | 200 | 920,000 |
03/01/2012 | 4,900 | -0.30 ▼ | -5.77 | 4,900 | 4,900 | 4,900 | 700 | 3,430,000 |
30/12/2011 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,200 | 5,200 | 500 | 2,600,000 |
29/12/2011 | 5,100 | -0.30 ▼ | -5.56 | 5,100 | 5,100 | 5,100 | 500 | 2,550,000 |
28/12/2011 | 5,400 | -0.30 ▼ | -5.26 | 5,400 | 5,400 | 5,400 | 100 | 540,000 |
27/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
26/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
23/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 0 | 0 |
22/12/2011 | 5,700 | -0.30 ▼ | -5.00 | 5,700 | 5,700 | 5,700 | 3,000 | 17,100,000 |
21/12/2011 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
20/12/2011 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
19/12/2011 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
16/12/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
15/12/2011 | 6,100 | 0.20 ▲ | 3.39 | 6,100 | 6,100 | 6,100 | 100 | 610,000 |
14/12/2011 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
13/12/2011 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 0 | 0 |
12/12/2011 | 5,900 | -0.30 ▼ | -4.84 | 5,900 | 5,900 | 5,900 | 600 | 3,540,000 |
09/12/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
08/12/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
07/12/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
06/12/2011 | 6,200 | 0.40 ▲ | 6.90 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
05/12/2011 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 0 | 0 |
02/12/2011 | 5,800 | -0.40 ▼ | -6.45 | 5,800 | 5,800 | 5,800 | 3,200 | 18,560,000 |
01/12/2011 | 6,200 | -0.20 ▼ | -3.12 | 6,000 | 6,200 | 6,000 | 1,200 | 7,440,000 |
30/11/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
29/11/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
28/11/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
25/11/2011 | 6,400 | 0.20 ▲ | 3.23 | 6,400 | 6,400 | 6,400 | 2,100 | 13,440,000 |
24/11/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
23/11/2011 | 6,200 | -0.40 ▼ | -6.06 | 6,600 | 6,600 | 6,200 | 200 | 1,240,000 |
22/11/2011 | 6,600 | 0.10 ▲ | 1.54 | 6,200 | 6,600 | 6,200 | 9,500 | 62,700,000 |
21/11/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,700 | 7,500 | 800 | 6,000,000 |
18/11/2011 | 7,700 | 0.50 ▲ | 6.94 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
17/11/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,700 | 7,200 | 10,800 | 77,760,000 |
16/11/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 400 | 2,880,000 |
15/11/2011 | 7,200 | -0.50 ▼ | -6.49 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
14/11/2011 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 0 | 0 |
11/11/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 8,100 | 7,500 | 86,500 | 648,750,000 |
10/11/2011 | 7,700 | 0.10 ▲ | 1.32 | 8,000 | 8,000 | 7,700 | 59,200 | 455,840,000 |
09/11/2011 | 7,600 | -0.50 ▼ | -6.17 | 8,500 | 8,500 | 7,600 | 21,500 | 163,400,000 |
08/11/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,000 | 19,000 | 153,900,000 |
07/11/2011 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,100 | 8,100 | 11,300 | 91,530,000 |
04/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
03/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
02/11/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
01/11/2011 | 8,200 | 0.50 ▲ | 6.49 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
31/10/2011 | 7,700 | 0.30 ▲ | 4.05 | 7,700 | 7,700 | 7,700 | 200 | 1,540,000 |
28/10/2011 | 7,400 | 0.60 ▲ | 8.82 | 7,400 | 7,400 | 7,400 | 300 | 2,220,000 |
27/10/2011 | 6,800 | -0.50 ▼ | -6.85 | 6,800 | 7,700 | 6,800 | 500 | 3,400,000 |
26/10/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
25/10/2011 | 7,300 | -0.50 ▼ | -6.41 | 7,300 | 7,300 | 7,300 | 300 | 2,190,000 |
24/10/2011 | 7,800 | -0.50 ▼ | -6.02 | 8,000 | 8,000 | 7,800 | 8,300 | 64,740,000 |
21/10/2011 | 8,300 | -0.20 ▼ | -2.35 | 8,300 | 8,300 | 8,300 | 200 | 1,660,000 |
20/10/2011 | 8,500 | -0.40 ▼ | -4.49 | 8,600 | 8,600 | 8,500 | 28,400 | 241,400,000 |
19/10/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
18/10/2011 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,900 | 9,000 | 80,100,000 |
17/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
14/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
13/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
12/10/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
11/10/2011 | 9,000 | -0.60 ▼ | -6.25 | 9,000 | 9,000 | 9,000 | 3,000 | 27,000,000 |
10/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
07/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
06/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
05/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
04/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
03/10/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
30/09/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
29/09/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
28/09/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
27/09/2011 | 9,600 | 0.60 ▲ | 6.67 | 9,600 | 9,600 | 9,600 | 100 | 960,000 |
26/09/2011 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
23/09/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
22/09/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
21/09/2011 | 9,300 | -0.70 ▼ | -7.00 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
20/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
19/09/2011 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
16/09/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
15/09/2011 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 200 | 1,920,000 |
14/09/2011 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,500 | 9,300 | 16,600 | 154,380,000 |
13/09/2011 | 9,500 | -0.40 ▼ | -4.04 | 9,900 | 10,000 | 9,500 | 20,900 | 198,550,000 |
12/09/2011 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 3,200 | 31,680,000 |
09/09/2011 | 9,900 | 0.40 ▲ | 4.21 | 9,900 | 9,900 | 9,900 | 100 | 990,000 |
08/09/2011 | 9,500 | -0.50 ▼ | -5.00 | 10,000 | 10,000 | 9,300 | 23,700 | 225,150,000 |
07/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,000 | 2,100 | 21,000,000 |
06/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
05/09/2011 | 10,000 | -0.70 ▼ | -6.54 | 10,000 | 10,000 | 10,000 | 200 | 2,000,000 |
01/09/2011 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
31/08/2011 | 10,700 | 0.50 ▲ | 4.90 | 10,700 | 10,700 | 10,700 | 100 | 1,070,000 |
30/08/2011 | 10,200 | 0.60 ▲ | 6.25 | 10,200 | 10,200 | 10,200 | 500 | 5,100,000 |
29/08/2011 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 800 | 7,680,000 |
26/08/2011 | 9,500 | 0.50 ▲ | 5.56 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
25/08/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,000 | 5,100 | 45,900,000 |
24/08/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 200 | 1,800,000 |
23/08/2011 | 9,000 | 0.20 ▲ | 2.27 | 8,900 | 9,000 | 8,900 | 6,300 | 56,700,000 |
22/08/2011 | 8,800 | 0.30 ▲ | 3.53 | 9,000 | 9,000 | 8,800 | 2,500 | 22,000,000 |
19/08/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,800 | 8,800 | 8,500 | 1,000 | 8,500,000 |
18/08/2011 | 8,700 | -0.30 ▼ | -3.33 | 9,200 | 9,300 | 8,700 | 5,700 | 49,590,000 |
17/08/2011 | 9,000 | 0.50 ▲ | 5.88 | 8,500 | 9,000 | 8,500 | 8,000 | 72,000,000 |
16/08/2011 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 500 | 4,250,000 |
15/08/2011 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
12/08/2011 | 8,500 | 0.50 ▲ | 6.25 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
11/08/2011 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,100 | 8,000 | 6,000 | 48,000,000 |
10/08/2011 | 8,600 | -0.40 ▼ | -4.44 | 8,400 | 8,600 | 8,400 | 3,400 | 29,240,000 |
09/08/2011 | 9,000 | -0.60 ▼ | -6.25 | 9,000 | 9,000 | 9,000 | 7,500 | 67,500,000 |
08/08/2011 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,600 | 9,600 | 23,000 | 220,800,000 |
05/08/2011 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
04/08/2011 | 9,700 | -0.20 ▼ | -2.02 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
03/08/2011 | 9,900 | 0.30 ▲ | 3.12 | 8,800 | 9,900 | 8,800 | 300 | 2,970,000 |
02/08/2011 | 9,600 | 0.50 ▲ | 5.49 | 9,100 | 9,600 | 9,100 | 400 | 3,840,000 |
01/08/2011 | 9,100 | -0.50 ▼ | -5.21 | 9,100 | 9,100 | 9,100 | 400 | 3,640,000 |
29/07/2011 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,600 | 0 | 0 |
28/07/2011 | 9,600 | -0.40 ▼ | -4.00 | 10,300 | 10,300 | 9,600 | 2,700 | 25,920,000 |
27/07/2011 | 10,000 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 10,000 | 2,900 | 29,000,000 |
26/07/2011 | 10,100 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,100 | 5,600 | 56,560,000 |
25/07/2011 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 0 | 0 |
22/07/2011 | 10,100 | -0.40 ▼ | -3.81 | 10,100 | 10,100 | 10,100 | 300 | 3,030,000 |
21/07/2011 | 10,500 | -0.70 ▼ | -6.25 | 10,500 | 10,500 | 10,500 | 11,000 | 115,500,000 |
20/07/2011 | 11,200 | 0.50 ▲ | 4.67 | 11,200 | 11,200 | 11,200 | 1,000 | 11,200,000 |
19/07/2011 | 10,700 | -0.70 ▼ | -6.14 | 11,300 | 11,300 | 10,700 | 2,100 | 22,470,000 |
18/07/2011 | 11,400 | 0.40 ▲ | 3.64 | 11,400 | 11,400 | 11,400 | 100 | 1,140,000 |
15/07/2011 | 11,000 | -0.40 ▼ | -3.51 | 11,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
14/07/2011 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
13/07/2011 | 11,400 | 0.40 ▲ | 3.64 | 11,400 | 11,400 | 11,400 | 100 | 1,140,000 |
12/07/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
11/07/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
08/07/2011 | 11,500 | 0.50 ▲ | 4.55 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
07/07/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
06/07/2011 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,000 | 11,000 | 11,000 | 121,000,000 |
05/07/2011 | 11,100 | -0.40 ▼ | -3.48 | 11,100 | 11,100 | 11,100 | 300 | 3,330,000 |
04/07/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 300 | 3,450,000 |
01/07/2011 | 11,400 | 0.60 ▲ | 5.56 | 11,400 | 11,400 | 11,400 | 100 | 1,140,000 |
30/06/2011 | 10,800 | -0.30 ▼ | -2.70 | 10,800 | 10,800 | 10,800 | 9,000 | 97,200,000 |
29/06/2011 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
28/06/2011 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,100 | 11,100 | 0 | 0 |
27/06/2011 | 11,000 | -0.70 ▼ | -5.98 | 11,700 | 11,700 | 11,000 | 1,000 | 11,000,000 |
24/06/2011 | 11,700 | 0.70 ▲ | 6.36 | 11,500 | 11,700 | 11,500 | 5,900 | 69,030,000 |
23/06/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 10,700 | 117,700,000 |
22/06/2011 | 11,500 | -0.10 ▼ | -0.86 | 11,000 | 11,500 | 10,900 | 4,000 | 46,000,000 |
21/06/2011 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
20/06/2011 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
17/06/2011 | 11,600 | -0.80 ▼ | -6.45 | 12,400 | 12,400 | 11,600 | 2,700 | 31,320,000 |
16/06/2011 | 12,400 | 0.20 ▲ | 1.64 | 12,300 | 12,400 | 12,300 | 3,000 | 37,200,000 |
15/06/2011 | 12,200 | 0.60 ▲ | 5.17 | 12,500 | 12,500 | 12,200 | 1,500 | 18,300,000 |
14/06/2011 | 11,600 | -0.50 ▼ | -4.13 | 12,100 | 12,300 | 11,600 | 13,100 | 151,960,000 |
13/06/2011 | 12,100 | 0.20 ▲ | 1.68 | 12,100 | 12,400 | 11,900 | 5,100 | 61,710,000 |
10/06/2011 | 11,900 | -0.70 ▼ | -5.56 | 13,000 | 13,000 | 11,800 | 13,500 | 160,650,000 |
09/06/2011 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
08/06/2011 | 12,600 | 0.90 ▲ | 7.69 | 12,600 | 12,600 | 12,600 | 100 | 1,260,000 |
07/06/2011 | 11,700 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 11,700 | 2,900 | 33,930,000 |
06/06/2011 | 11,700 | 0.60 ▲ | 5.41 | 11,700 | 11,700 | 11,700 | 0 | 0 |
03/06/2011 | 11,100 | -0.80 ▼ | -6.72 | 12,600 | 12,600 | 11,100 | 4,000 | 44,400,000 |
02/06/2011 | 11,900 | 0.20 ▲ | 1.71 | 11,500 | 11,900 | 11,500 | 17,300 | 205,870,000 |
01/06/2011 | 11,700 | 0.10 ▲ | 0.86 | 10,900 | 11,700 | 10,900 | 500 | 5,850,000 |
31/05/2011 | 11,600 | -0.30 ▼ | -2.52 | 11,600 | 11,600 | 11,600 | 0 | 0 |
30/05/2011 | 11,900 | 0.40 ▲ | 3.48 | 11,900 | 11,900 | 10,700 | 2,300 | 27,370,000 |
27/05/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 100 | 1,150,000 |
26/05/2011 | 11,400 | 0.70 ▲ | 6.54 | 10,000 | 11,400 | 10,000 | 3,100 | 35,340,000 |
25/05/2011 | 10,700 | -0.60 ▼ | -5.31 | 10,700 | 10,700 | 10,700 | 9,000 | 96,300,000 |
24/05/2011 | 11,300 | -0.90 ▼ | -7.38 | 12,000 | 12,000 | 11,300 | 2,000 | 22,600,000 |
23/05/2011 | 12,200 | -0.30 ▼ | -2.40 | 12,200 | 12,200 | 12,000 | 3,000 | 36,600,000 |
20/05/2011 | 12,500 | -1.00 ▼ | -7.41 | 12,500 | 13,400 | 12,500 | 6,600 | 82,500,000 |
19/05/2011 | 13,500 | 0.60 ▲ | 4.65 | 12,100 | 13,500 | 12,100 | 800 | 10,800,000 |
18/05/2011 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 12,900 | 12,900 | 100 | 1,290,000 |
17/05/2011 | 13,000 | 0.20 ▲ | 1.56 | 12,700 | 13,000 | 12,700 | 25,000 | 325,000,000 |
16/05/2011 | 12,800 | -1.30 ▼ | -9.22 | 12,700 | 12,800 | 12,700 | 2,500 | 32,000,000 |
13/05/2011 | 14,100 | -0.20 ▼ | -1.40 | 13,600 | 14,500 | 13,300 | 1,600 | 22,560,000 |
12/05/2011 | 14,300 | 0.90 ▲ | 6.72 | 14,100 | 14,300 | 14,000 | 9,300 | 132,990,000 |
11/05/2011 | 13,400 | -0.50 ▼ | -3.60 | 13,400 | 13,400 | 13,400 | 0 | 0 |
10/05/2011 | 13,900 | -0.20 ▼ | -1.42 | 14,100 | 14,100 | 13,200 | 1,000 | 13,900,000 |
09/05/2011 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
06/05/2011 | 14,100 | 0.20 ▲ | 1.44 | 14,000 | 14,100 | 14,000 | 15,400 | 217,140,000 |
05/05/2011 | 13,900 | -0.90 ▼ | -6.08 | 14,000 | 14,500 | 13,900 | 17,900 | 248,810,000 |
04/05/2011 | 14,800 | 0.70 ▲ | 4.96 | 14,800 | 14,800 | 14,800 | 100 | 1,480,000 |
29/04/2011 | 14,100 | 0.60 ▲ | 4.44 | 14,100 | 14,100 | 14,100 | 100 | 1,410,000 |
28/04/2011 | 13,500 | 0.60 ▲ | 4.65 | 13,300 | 13,500 | 13,300 | 19,600 | 264,600,000 |
27/04/2011 | 12,900 | -0.90 ▼ | -6.52 | 12,600 | 12,900 | 12,600 | 3,900 | 50,310,000 |
26/04/2011 | 13,800 | 0.20 ▲ | 1.47 | 13,900 | 14,000 | 13,000 | 20,300 | 280,140,000 |
25/04/2011 | 13,600 | -0.90 ▼ | -6.21 | 14,100 | 14,100 | 13,600 | 5,700 | 77,520,000 |
22/04/2011 | 14,500 | -1.00 ▼ | -6.45 | 14,500 | 14,500 | 14,500 | 700 | 10,150,000 |
21/04/2011 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
20/04/2011 | 15,700 | -1.10 ▼ | -6.55 | 15,700 | 15,700 | 15,700 | 4,500 | 70,650,000 |
19/04/2011 | 16,800 | -1.20 ▼ | -6.67 | 16,800 | 16,800 | 16,800 | 24,200 | 406,560,000 |
18/04/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
15/04/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
14/04/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
13/04/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
08/04/2011 | 18,000 | 0.30 ▲ | 1.69 | 18,000 | 18,000 | 18,000 | 1,000 | 18,000,000 |
07/04/2011 | 17,700 | -0.80 ▼ | -4.32 | 17,500 | 17,700 | 17,500 | 3,500 | 61,950,000 |
06/04/2011 | 18,500 | -1.10 ▼ | -5.61 | 18,500 | 18,500 | 18,500 | 2,000 | 37,000,000 |
05/04/2011 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 100 | 1,960,000 |
04/04/2011 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
01/04/2011 | 19,600 | -0.60 ▼ | -2.97 | 19,600 | 19,600 | 19,600 | 0 | 0 |
31/03/2011 | 20,200 | -0.30 ▼ | -1.46 | 19,500 | 20,200 | 19,100 | 6,500 | 131,300,000 |
30/03/2011 | 20,500 | 1.50 ▲ | 7.89 | 20,500 | 20,500 | 20,500 | 0 | 0 |
29/03/2011 | 19,000 | -0.50 ▼ | -2.56 | 20,600 | 20,600 | 19,000 | 5,200 | 98,800,000 |
28/03/2011 | 19,500 | -0.90 ▼ | -4.41 | 19,500 | 19,500 | 19,500 | 100 | 1,950,000 |
25/03/2011 | 20,400 | 0.30 ▲ | 1.49 | 20,400 | 20,400 | 20,400 | 5,000 | 102,000,000 |
24/03/2011 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,300 | 19,100 | 15,300 | 307,530,000 |
23/03/2011 | 20,000 | -0.80 ▼ | -3.85 | 20,500 | 20,500 | 20,000 | 8,100 | 162,000,000 |
22/03/2011 | 20,800 | -0.60 ▼ | -2.80 | 20,100 | 20,800 | 20,100 | 50,000 | 1,040,000,000 |
21/03/2011 | 21,400 | 0.40 ▲ | 1.90 | 22,200 | 22,200 | 20,900 | 19,700 | 421,580,000 |
18/03/2011 | 21,000 | 0.50 ▲ | 2.44 | 20,900 | 21,000 | 20,000 | 13,600 | 285,600,000 |
17/03/2011 | 20,500 | 0.50 ▲ | 2.50 | 21,400 | 21,400 | 19,500 | 14,500 | 297,250,000 |
16/03/2011 | 20,000 | -0.50 ▼ | -2.44 | 21,600 | 21,600 | 18,900 | 9,500 | 190,000,000 |
15/03/2011 | 20,500 | -0.40 ▼ | -1.91 | 20,000 | 20,500 | 20,000 | 2,500 | 51,250,000 |
14/03/2011 | 20,900 | -1.10 ▼ | -5.00 | 21,000 | 21,000 | 20,900 | 4,000 | 83,600,000 |
11/03/2011 | 22,000 | -0.20 ▼ | -0.90 | 22,500 | 22,500 | 22,000 | 11,200 | 246,400,000 |
10/03/2011 | 22,200 | 0.30 ▲ | 1.37 | 20,800 | 22,200 | 20,000 | 58,800 | 1,305,360,000 |
09/03/2011 | 21,900 | -0.20 ▼ | -0.90 | 20,800 | 21,900 | 20,800 | 11,500 | 251,850,000 |
08/03/2011 | 22,100 | -0.70 ▼ | -3.07 | 22,600 | 22,600 | 22,000 | 2,200 | 48,620,000 |
07/03/2011 | 22,800 | 0.60 ▲ | 2.70 | 23,000 | 23,000 | 20,600 | 10,300 | 234,840,000 |
04/03/2011 | 22,200 | 0.70 ▲ | 3.26 | 20,000 | 22,200 | 20,000 | 41,400 | 919,080,000 |
03/03/2011 | 21,500 | -0.50 ▼ | -2.27 | 22,500 | 22,500 | 19,900 | 11,900 | 255,850,000 |
02/03/2011 | 22,000 | -0.20 ▼ | -0.90 | 21,000 | 22,000 | 20,700 | 15,600 | 343,200,000 |
01/03/2011 | 22,200 | -1.30 ▼ | -5.53 | 22,200 | 22,200 | 22,200 | 8,700 | 193,140,000 |
28/02/2011 | 23,500 | -0.40 ▼ | -1.67 | 22,900 | 24,300 | 22,900 | 23,600 | 554,600,000 |
25/02/2011 | 23,900 | -1.00 ▼ | -4.02 | 23,900 | 23,900 | 23,900 | 500 | 11,950,000 |
24/02/2011 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
23/02/2011 | 24,900 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 24,900 | 100 | 2,490,000 |
22/02/2011 | 25,000 | 0.50 ▲ | 2.04 | 24,900 | 25,000 | 24,900 | 5,000 | 125,000,000 |
21/02/2011 | 24,500 | 1.00 ▲ | 4.26 | 24,600 | 24,600 | 24,500 | 15,000 | 367,500,000 |
18/02/2011 | 23,500 | -1.50 ▼ | -6.00 | 23,500 | 23,500 | 23,500 | 100 | 2,350,000 |
17/02/2011 | 25,000 | -0.10 ▼ | -0.40 | 25,000 | 25,400 | 25,000 | 2,900 | 72,500,000 |
16/02/2011 | 25,100 | -0.10 ▼ | -0.40 | 25,800 | 25,800 | 25,100 | 10,700 | 268,570,000 |
15/02/2011 | 25,200 | -1.50 ▼ | -5.62 | 26,000 | 26,000 | 24,900 | 6,000 | 151,200,000 |
14/02/2011 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
11/02/2011 | 26,700 | 1.70 ▲ | 6.80 | 26,700 | 26,700 | 26,700 | 100 | 2,670,000 |
10/02/2011 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,400 | 25,000 | 2,100 | 52,500,000 |
09/02/2011 | 25,500 | -1.30 ▼ | -4.85 | 27,900 | 27,900 | 25,500 | 300 | 7,650,000 |
08/02/2011 | 26,800 | 1.10 ▲ | 4.28 | 26,800 | 26,800 | 26,800 | 6,000 | 160,800,000 |
28/01/2011 | 25,700 | 0.00 ■■ | 0.00 | 24,000 | 25,900 | 24,000 | 300 | 7,710,000 |
27/01/2011 | 25,700 | 0.20 ▲ | 0.78 | 24,200 | 25,700 | 24,200 | 6,500 | 167,050,000 |
26/01/2011 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 3,000 | 76,500,000 |
25/01/2011 | 26,000 | -1.00 ▼ | -3.70 | 26,000 | 26,000 | 26,000 | 1,100 | 28,600,000 |
24/01/2011 | 27,000 | 0.10 ▲ | 0.37 | 27,300 | 28,000 | 27,000 | 10,100 | 272,700,000 |
21/01/2011 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
20/01/2011 | 26,900 | 1.90 ▲ | 7.60 | 26,900 | 26,900 | 26,900 | 100 | 2,690,000 |
19/01/2011 | 25,000 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 25,000 | 10,100 | 252,500,000 |
18/01/2011 | 25,000 | -0.50 ▼ | -1.96 | 26,000 | 26,000 | 25,000 | 12,100 | 302,500,000 |
17/01/2011 | 25,500 | -1.30 ▼ | -4.85 | 26,200 | 26,400 | 25,500 | 9,400 | 239,700,000 |
14/01/2011 | 26,800 | 0.80 ▲ | 3.08 | 26,700 | 26,800 | 26,700 | 3,000 | 80,400,000 |
13/01/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 5,000 | 130,000,000 |
12/01/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 5,000 | 130,000,000 |
11/01/2011 | 26,000 | 0.20 ▲ | 0.78 | 26,000 | 26,100 | 25,600 | 26,000 | 676,000,000 |
10/01/2011 | 25,800 | -0.30 ▼ | -1.15 | 26,000 | 26,000 | 25,800 | 13,600 | 350,880,000 |
07/01/2011 | 26,100 | -0.20 ▼ | -0.76 | 26,000 | 26,500 | 26,000 | 8,100 | 211,410,000 |
06/01/2011 | 26,300 | -0.10 ▼ | -0.38 | 26,000 | 26,400 | 26,000 | 8,500 | 223,550,000 |
05/01/2011 | 26,400 | 0.10 ▲ | 0.38 | 26,000 | 26,400 | 26,000 | 17,200 | 454,080,000 |
04/01/2011 | 26,300 | -0.60 ▼ | -2.23 | 27,100 | 27,100 | 26,300 | 12,400 | 326,120,000 |
31/12/2010 | 26,900 | 0.50 ▲ | 1.89 | 26,700 | 26,900 | 26,000 | 95,300 | 2,563,570,000 |
30/12/2010 | 26,400 | -0.40 ▼ | -1.49 | 27,300 | 28,500 | 26,200 | 49,000 | 1,293,600,000 |
29/12/2010 | 26,800 | -0.40 ▼ | -1.47 | 27,800 | 27,800 | 26,300 | 22,100 | 592,280,000 |
28/12/2010 | 27,200 | 0.50 ▲ | 1.87 | 27,900 | 27,900 | 26,100 | 21,900 | 595,680,000 |
27/12/2010 | 26,700 | 0.80 ▲ | 3.09 | 27,700 | 27,700 | 26,000 | 11,500 | 307,050,000 |
24/12/2010 | 25,900 | -0.20 ▼ | -0.77 | 26,200 | 26,600 | 25,900 | 29,600 | 766,640,000 |
23/12/2010 | 26,100 | -0.50 ▼ | -1.88 | 26,700 | 26,900 | 26,100 | 52,100 | 1,359,810,000 |
22/12/2010 | 26,600 | -0.40 ▼ | -1.48 | 27,400 | 27,500 | 26,600 | 30,500 | 811,300,000 |
21/12/2010 | 27,000 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,900 | 16,600 | 448,200,000 |
20/12/2010 | 27,100 | -0.80 ▼ | -2.87 | 28,500 | 28,500 | 27,100 | 83,900 | 2,273,690,000 |
17/12/2010 | 27,900 | 1.10 ▲ | 4.10 | 27,900 | 27,900 | 27,000 | 16,500 | 460,350,000 |
16/12/2010 | 26,800 | -0.70 ▼ | -2.55 | 26,800 | 27,400 | 26,700 | 74,300 | 1,991,240,000 |
15/12/2010 | 27,500 | -0.30 ▼ | -1.08 | 28,200 | 28,200 | 27,400 | 77,000 | 2,117,500,000 |
14/12/2010 | 27,800 | -1.10 ▼ | -3.81 | 27,600 | 28,600 | 27,500 | 85,600 | 2,379,680,000 |
13/12/2010 | 28,900 | 0.10 ▲ | 0.35 | 29,800 | 29,900 | 28,200 | 63,100 | 1,823,590,000 |
10/12/2010 | 28,800 | 1.20 ▲ | 4.35 | 27,900 | 29,000 | 27,700 | 165,000 | 4,752,000,000 |
09/12/2010 | 27,600 | 0.50 ▲ | 1.85 | 27,500 | 28,000 | 26,800 | 118,900 | 3,281,640,000 |
08/12/2010 | 27,100 | -0.40 ▼ | -1.45 | 28,000 | 28,400 | 26,600 | 140,400 | 3,804,840,000 |
07/12/2010 | 27,500 | -0.50 ▼ | -1.79 | 27,600 | 28,800 | 27,500 | 66,000 | 1,815,000,000 |
06/12/2010 | 28,000 | -0.10 ▼ | -0.36 | 28,800 | 29,900 | 28,000 | 80,400 | 2,251,200,000 |
03/12/2010 | 28,100 | 1.10 ▲ | 4.07 | 27,500 | 28,800 | 27,100 | 241,100 | 6,774,910,000 |
02/12/2010 | 27,000 | 0.50 ▲ | 1.89 | 25,800 | 27,200 | 25,700 | 84,900 | 2,292,300,000 |
01/12/2010 | 26,500 | -0.50 ▼ | -1.85 | 27,100 | 27,100 | 26,500 | 124,900 | 3,309,850,000 |
30/11/2010 | 27,000 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 26,400 | 65,500 | 1,768,500,000 |
29/11/2010 | 27,000 | 0.90 ▲ | 3.45 | 27,000 | 27,200 | 27,000 | 7,200 | 194,400,000 |
26/11/2010 | 26,100 | -0.50 ▼ | -1.88 | 27,000 | 27,200 | 26,100 | 34,100 | 890,010,000 |
25/11/2010 | 26,600 | -0.20 ▼ | -0.75 | 27,000 | 27,500 | 26,600 | 110,200 | 2,931,320,000 |
24/11/2010 | 26,800 | -0.50 ▼ | -1.83 | 26,700 | 26,800 | 26,200 | 54,100 | 1,449,880,000 |
23/11/2010 | 27,300 | 0.40 ▲ | 1.49 | 27,000 | 27,300 | 26,500 | 104,500 | 2,852,850,000 |
22/11/2010 | 26,900 | -0.10 ▼ | -0.37 | 26,200 | 26,900 | 26,200 | 124,000 | 3,335,600,000 |
19/11/2010 | 27,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,400 | 9,500 | 256,500,000 |
18/11/2010 | 27,000 | -1.00 ▼ | -3.57 | 28,000 | 28,000 | 27,000 | 21,600 | 583,200,000 |
17/11/2010 | 28,000 | 1.50 ▲ | 5.66 | 27,100 | 28,000 | 26,500 | 31,000 | 868,000,000 |
16/11/2010 | 26,500 | -0.20 ▼ | -0.75 | 27,900 | 27,900 | 25,800 | 36,400 | 964,600,000 |
15/11/2010 | 26,700 | -0.70 ▼ | -2.55 | 27,700 | 27,700 | 26,700 | 27,000 | 720,900,000 |
12/11/2010 | 27,400 | 0.30 ▲ | 1.11 | 27,900 | 27,900 | 26,600 | 14,000 | 383,600,000 |
11/11/2010 | 27,100 | -0.90 ▼ | -3.21 | 28,000 | 28,200 | 27,100 | 22,200 | 601,620,000 |
10/11/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,200 | 27,000 | 52,700 | 1,475,600,000 |
09/11/2010 | 28,000 | -1.00 ▼ | -3.45 | 28,700 | 28,800 | 26,900 | 63,800 | 1,786,400,000 |
08/11/2010 | 29,000 | -0.20 ▼ | -0.68 | 28,000 | 29,800 | 27,200 | 21,500 | 623,500,000 |
05/11/2010 | 29,200 | 2.20 ▲ | 8.15 | 27,000 | 29,200 | 27,000 | 59,700 | 1,743,240,000 |
04/11/2010 | 27,000 | 0.20 ▲ | 0.75 | 28,600 | 28,600 | 26,400 | 43,200 | 1,166,400,000 |
03/11/2010 | 26,800 | -0.10 ▼ | -0.37 | 26,700 | 28,300 | 26,700 | 17,800 | 477,040,000 |
02/11/2010 | 26,900 | -0.50 ▼ | -1.82 | 28,900 | 28,900 | 26,800 | 89,300 | 2,402,170,000 |
01/11/2010 | 27,400 | -1.20 ▼ | -4.20 | 28,700 | 29,300 | 27,400 | 75,700 | 2,074,180,000 |
29/10/2010 | 28,600 | 1.70 ▲ | 6.32 | 27,500 | 28,600 | 26,800 | 75,300 | 2,153,580,000 |
28/10/2010 | 26,900 | 0.20 ▲ | 0.75 | 27,400 | 27,400 | 25,600 | 25,900 | 696,710,000 |
27/10/2010 | 26,700 | -0.30 ▼ | -1.11 | 27,500 | 27,500 | 26,700 | 53,400 | 1,425,780,000 |
26/10/2010 | 27,000 | 0.70 ▲ | 2.66 | 25,000 | 28,000 | 25,000 | 57,700 | 1,557,900,000 |
25/10/2010 | 26,300 | 0.10 ▲ | 0.38 | 26,000 | 26,400 | 25,900 | 89,100 | 2,343,330,000 |
22/10/2010 | 26,200 | 0.30 ▲ | 1.16 | 26,000 | 26,200 | 24,300 | 6,800 | 178,160,000 |
21/10/2010 | 25,900 | 1.50 ▲ | 6.15 | 26,000 | 26,400 | 24,300 | 16,600 | 429,940,000 |
20/10/2010 | 24,400 | -1.30 ▼ | -5.06 | 25,000 | 25,000 | 24,300 | 58,400 | 1,424,960,000 |
19/10/2010 | 25,700 | -1.00 ▼ | -3.75 | 25,500 | 26,800 | 25,500 | 49,200 | 1,264,440,000 |
18/10/2010 | 26,700 | -0.10 ▼ | -0.37 | 27,000 | 27,100 | 26,500 | 12,600 | 336,420,000 |
15/10/2010 | 26,800 | -1.20 ▼ | -4.29 | 27,600 | 27,600 | 26,500 | 43,200 | 1,157,760,000 |
14/10/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,200 | 28,400 | 28,000 | 43,100 | 1,206,800,000 |
13/10/2010 | 28,000 | 0.70 ▲ | 2.56 | 28,600 | 28,600 | 27,800 | 53,900 | 1,509,200,000 |
12/10/2010 | 27,300 | -1.90 ▼ | -6.51 | 29,000 | 29,000 | 27,300 | 38,900 | 1,061,970,000 |
11/10/2010 | 29,200 | 0.00 ■■ | 0.00 | 29,100 | 29,300 | 29,000 | 63,100 | 1,842,520,000 |
08/10/2010 | 29,200 | 0.20 ▲ | 0.69 | 29,100 | 29,500 | 28,700 | 77,200 | 2,254,240,000 |
07/10/2010 | 29,000 | 0.10 ▲ | 0.35 | 29,000 | 29,800 | 28,400 | 76,800 | 2,227,200,000 |
06/10/2010 | 28,900 | 1.70 ▲ | 6.25 | 27,100 | 28,900 | 27,000 | 63,800 | 1,843,820,000 |
05/10/2010 | 27,200 | 0.20 ▲ | 0.74 | 26,500 | 27,500 | 26,500 | 24,500 | 666,400,000 |
04/10/2010 | 27,000 | -1.90 ▼ | -6.57 | 29,000 | 29,000 | 27,000 | 72,500 | 1,957,500,000 |
01/10/2010 | 28,900 | -0.40 ▼ | -1.37 | 29,300 | 29,300 | 28,500 | 67,900 | 1,962,310,000 |
30/09/2010 | 29,300 | -0.50 ▼ | -1.68 | 28,800 | 30,000 | 28,800 | 58,800 | 1,722,840,000 |
29/09/2010 | 29,800 | -1.20 ▼ | -3.87 | 29,600 | 30,500 | 29,600 | 75,400 | 2,246,920,000 |
28/09/2010 | 31,000 | -1.00 ▼ | -3.12 | 32,000 | 32,500 | 31,000 | 19,400 | 601,400,000 |
27/09/2010 | 32,000 | 0.00 ■■ | 0.00 | 33,300 | 33,700 | 31,900 | 46,700 | 1,494,400,000 |
24/09/2010 | 32,000 | 0.90 ▲ | 2.89 | 32,800 | 32,800 | 31,100 | 46,300 | 1,481,600,000 |
23/09/2010 | 31,100 | -1.90 ▼ | -5.76 | 32,100 | 32,200 | 30,900 | 191,800 | 5,964,980,000 |
22/09/2010 | 33,000 | -0.40 ▼ | -1.20 | 34,300 | 34,900 | 32,900 | 72,900 | 2,405,700,000 |
21/09/2010 | 33,400 | -1.60 ▼ | -4.57 | 35,600 | 36,000 | 33,400 | 72,600 | 2,424,840,000 |
20/09/2010 | 35,000 | -0.50 ▼ | -1.41 | 36,500 | 37,500 | 35,000 | 25,200 | 882,000,000 |
17/09/2010 | 35,500 | 0.80 ▲ | 2.31 | 34,500 | 35,500 | 34,500 | 60,800 | 2,158,400,000 |
16/09/2010 | 34,700 | 3.20 ▲ | 10.16 | 32,000 | 34,700 | 32,000 | 106,300 | 3,688,610,000 |
15/09/2010 | 31,500 | 0.00 ■■ | 0.00 | 34,000 | 34,500 | 31,000 | 80,100 | 2,523,150,000 |