
Song Da Urban & Industrial Zone Investment & Development JSC
Mã CK: SJS 47.70 ▼ -0.30 (-0.63%) (cập nhật 02:30 01/02/2023)
Đang giao dịch
SJS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
01/02/2023 | 47,700 | -0.30 ▼ | -0.63 | 48,000 | 48,000 | 46,350 | 240 | 11,448,000 |
31/01/2023 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 45,100 | 2,220 | 106,560,000 |
30/01/2023 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,700 | 46,150 | 5,220 | 250,560,000 |
27/01/2023 | 48,000 | 1.00 ▲ | 2.08 | 47,000 | 48,000 | 46,000 | 31,210 | 1,498,080,000 |
19/01/2023 | 47,000 | 0.20 ▲ | 0.43 | 46,800 | 47,000 | 45,300 | 900 | 42,300,000 |
18/01/2023 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 46,800 | 45,100 | 450 | 21,060,000 |
17/01/2023 | 46,800 | -0.10 ▼ | -0.21 | 46,900 | 46,800 | 44,600 | 530 | 24,804,000 |
16/01/2023 | 46,900 | -0.10 ▼ | -0.21 | 47,000 | 46,900 | 45,000 | 230 | 10,787,000 |
13/01/2023 | 47,000 | 1.00 ▲ | 2.13 | 46,000 | 47,000 | 46,000 | 1,250 | 58,750,000 |
12/01/2023 | 46,000 | 1.65 ▲ | 3.59 | 44,350 | 46,000 | 44,250 | 140 | 6,440,000 |
11/01/2023 | 44,350 | -0.45 ▼ | -1.01 | 44,800 | 45,000 | 43,550 | 1,240 | 54,994,000 |
10/01/2023 | 44,800 | -2.10 ▼ | -4.69 | 46,900 | 46,000 | 44,600 | 21,980 | 984,704,000 |
09/01/2023 | 46,900 | 2.85 ▲ | 6.08 | 44,050 | 46,900 | 44,000 | 340 | 15,946,000 |
06/01/2023 | 44,050 | -0.50 ▼ | -1.14 | 44,550 | 45,100 | 44,000 | 1,000 | 44,050,000 |
05/01/2023 | 44,550 | -0.05 ▼ | -0.11 | 44,600 | 46,000 | 44,550 | 800 | 35,640,000 |
04/01/2023 | 44,600 | -3.00 ▼ | -6.73 | 47,600 | 46,000 | 44,600 | 1,100 | 49,060,000 |
03/01/2023 | 47,600 | 2.10 ▲ | 4.41 | 45,500 | 47,600 | 45,500 | 3,100 | 147,560,000 |
30/12/2022 | 45,500 | 0.40 ▲ | 0.88 | 45,100 | 45,500 | 44,100 | 2,240 | 101,920,000 |
29/12/2022 | 45,100 | -0.40 ▼ | -0.89 | 45,500 | 45,600 | 43,000 | 1,330 | 59,983,000 |
28/12/2022 | 45,500 | 0.00 ■■ | 0.00 | 45,500 | 46,000 | 45,500 | 1,360 | 61,880,000 |
27/12/2022 | 45,500 | -0.60 ▼ | -1.32 | 46,100 | 47,000 | 45,500 | 1,180 | 53,690,000 |
26/12/2022 | 46,100 | -1.90 ▼ | -4.12 | 48,000 | 48,900 | 46,100 | 880 | 40,568,000 |
23/12/2022 | 48,000 | 3.00 ▲ | 6.25 | 45,000 | 48,000 | 44,800 | 3,100 | 148,800,000 |
22/12/2022 | 45,000 | -1.00 ▼ | -2.22 | 46,000 | 46,200 | 45,000 | 780 | 35,100,000 |
21/12/2022 | 46,000 | 0.80 ▲ | 1.74 | 45,200 | 46,700 | 43,500 | 3,860 | 177,560,000 |
20/12/2022 | 45,200 | -2.80 ▼ | -6.19 | 48,000 | 49,000 | 45,000 | 3,950 | 178,540,000 |
19/12/2022 | 48,000 | 0.10 ▲ | 0.21 | 47,900 | 48,800 | 47,500 | 3,290 | 157,920,000 |
15/12/2022 | 47,900 | -2.00 ▼ | -4.18 | 49,900 | 50,000 | 47,900 | 3,290 | 157,591,000 |
14/12/2022 | 49,900 | 0.60 ▲ | 1.20 | 49,300 | 50,500 | 48,000 | 3,100 | 154,690,000 |
13/12/2022 | 49,300 | 1.30 ▲ | 2.64 | 48,000 | 49,300 | 46,000 | 2,380 | 117,334,000 |
12/12/2022 | 48,000 | 0.50 ▲ | 1.04 | 47,500 | 49,800 | 45,200 | 2,530 | 121,440,000 |
09/12/2022 | 47,500 | 2.10 ▲ | 4.42 | 45,400 | 47,500 | 45,000 | 1,100 | 52,250,000 |
08/12/2022 | 45,400 | 0.00 ■■ | 0.00 | 45,400 | 48,550 | 45,400 | 1,390 | 63,106,000 |
07/12/2022 | 45,400 | -1.90 ▼ | -4.19 | 47,300 | 49,900 | 45,250 | 1,560 | 70,824,000 |
06/12/2022 | 47,300 | -2.70 ▼ | -5.71 | 50,000 | 50,000 | 47,300 | 3,250 | 153,725,000 |
05/12/2022 | 50,000 | -0.60 ▼ | -1.20 | 50,600 | 51,200 | 49,000 | 1,950 | 97,500,000 |
02/12/2022 | 50,600 | 3.10 ▲ | 6.13 | 47,500 | 50,600 | 47,500 | 3,070 | 155,342,000 |
01/12/2022 | 47,500 | 3.10 ▲ | 6.53 | 44,400 | 47,500 | 46,350 | 3,720 | 176,700,000 |
30/11/2022 | 44,400 | 2.40 ▲ | 5.41 | 42,000 | 44,400 | 40,200 | 1,720 | 76,368,000 |
29/11/2022 | 42,000 | 0.05 ▲ | 0.12 | 41,950 | 42,000 | 40,300 | 4,630 | 194,460,000 |
28/11/2022 | 41,950 | 1.45 ▲ | 3.46 | 40,500 | 42,400 | 39,800 | 2,230 | 93,548,500 |
27/11/2022 | 40,500 | 0.25 ▲ | 0.62 | 40,250 | 40,500 | 38,250 | 5,210 | 211,005,000 |
25/11/2022 | 40,500 | 0.25 ▲ | 0.62 | 40,250 | 40,500 | 38,250 | 5,210 | 211,005,000 |
24/11/2022 | 40,250 | -0.15 ▼ | -0.37 | 40,400 | 40,250 | 37,600 | 10,120 | 407,330,000 |
23/11/2022 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,450 | 37,950 | 5,760 | 232,704,000 |
22/11/2022 | 40,500 | -0.30 ▼ | -0.74 | 40,800 | 40,750 | 37,950 | 19,770 | 800,685,000 |
21/11/2022 | 40,800 | -0.05 ▼ | -0.12 | 40,850 | 43,000 | 39,000 | 11,390 | 464,712,000 |
18/11/2022 | 40,850 | 0.00 ■■ | 0.00 | 40,850 | 41,900 | 38,000 | 68,730 | 2,807,620,500 |
17/11/2022 | 40,850 | -3.05 ▼ | -7.47 | 43,900 | 40,850 | 40,850 | 74,240 | 3,032,704,000 |
16/11/2022 | 43,900 | -3.30 ▼ | -7.52 | 47,200 | 43,900 | 43,900 | 1,280 | 56,192,000 |
15/11/2022 | 47,200 | -3.50 ▼ | -7.42 | 50,700 | 47,200 | 47,200 | 90 | 4,248,000 |
14/11/2022 | 50,700 | -3.80 ▼ | -7.50 | 54,500 | 53,900 | 50,700 | 1,150 | 58,305,000 |
11/11/2022 | 54,500 | -1.00 ▼ | -1.83 | 55,500 | 57,800 | 51,700 | 10,190 | 555,355,000 |
10/11/2022 | 55,500 | -2.00 ▼ | -3.60 | 57,500 | 60,900 | 53,500 | 9,920 | 550,560,000 |
09/11/2022 | 57,500 | -0.50 ▼ | -0.87 | 58,000 | 59,800 | 57,000 | 3,430 | 197,225,000 |
08/11/2022 | 58,000 | 0.10 ▲ | 0.17 | 57,900 | 60,000 | 55,000 | 3,520 | 204,160,000 |
07/11/2022 | 57,900 | -2.10 ▼ | -3.63 | 60,000 | 58,200 | 57,600 | 2,850 | 165,015,000 |
06/11/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,800 | 58,000 | 3,940 | 236,400,000 |
04/11/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,800 | 58,000 | 3,940 | 236,400,000 |
03/11/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,700 | 58,500 | 1,870 | 112,200,000 |
02/11/2022 | 60,000 | -1.00 ▼ | -1.67 | 61,000 | 60,100 | 59,000 | 1,870 | 112,200,000 |
01/11/2022 | 61,000 | -1.20 ▼ | -1.97 | 62,200 | 62,500 | 60,000 | 1,190 | 72,590,000 |
31/10/2022 | 62,200 | -0.80 ▼ | -1.29 | 63,000 | 63,000 | 58,600 | 490 | 30,478,000 |
28/10/2022 | 63,000 | -0.50 ▼ | -0.79 | 63,500 | 64,000 | 61,000 | 310 | 19,530,000 |
27/10/2022 | 63,500 | -0.40 ▼ | -0.63 | 63,900 | 63,700 | 60,700 | 980 | 62,230,000 |
26/10/2022 | 63,900 | 4.50 ▲ | 7.04 | 59,400 | 63,900 | 61,000 | 50 | 3,195,000 |
25/10/2022 | 61,900 | 2.50 ▲ | 4.04 | 59,400 | 61,900 | 57,600 | 870 | 53,853,000 |
24/10/2022 | 59,400 | -4.40 ▼ | -7.41 | 63,800 | 63,500 | 59,400 | 4,600 | 273,240,000 |
21/10/2022 | 63,800 | -2.20 ▼ | -3.45 | 66,000 | 64,500 | 62,100 | 1,180 | 75,284,000 |
20/10/2022 | 66,000 | -1.00 ▼ | -1.52 | 67,000 | 67,900 | 66,000 | 340 | 22,440,000 |
19/10/2022 | 67,000 | 2.50 ▲ | 3.73 | 64,500 | 67,000 | 63,000 | 4,830 | 323,610,000 |
18/10/2022 | 64,500 | 3.50 ▲ | 5.43 | 61,000 | 64,500 | 62,000 | 2,650 | 170,925,000 |
17/10/2022 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,800 | 59,000 | 1,260 | 76,860,000 |
16/10/2022 | 61,000 | 0.90 ▲ | 1.48 | 60,100 | 61,500 | 58,700 | 1,300 | 79,300,000 |
14/10/2022 | 61,000 | 0.90 ▲ | 1.48 | 60,100 | 61,500 | 58,700 | 1,300 | 79,300,000 |
13/10/2022 | 60,100 | 0.10 ▲ | 0.17 | 60,000 | 60,300 | 58,000 | 1,480 | 88,948,000 |
12/10/2022 | 60,000 | 2.10 ▲ | 3.50 | 57,900 | 60,000 | 57,500 | 2,960 | 177,600,000 |
11/10/2022 | 57,900 | 0.90 ▲ | 1.55 | 57,000 | 57,900 | 54,000 | 5,420 | 313,818,000 |
07/10/2022 | 57,400 | -3.60 ▼ | -6.27 | 61,000 | 60,000 | 56,800 | 7,330 | 420,742,000 |
06/10/2022 | 61,000 | -1.00 ▼ | -1.64 | 62,000 | 62,000 | 60,000 | 1,330 | 81,130,000 |
05/10/2022 | 62,000 | 0.60 ▲ | 0.97 | 61,400 | 62,000 | 60,100 | 1,970 | 122,140,000 |
04/10/2022 | 61,400 | -0.60 ▼ | -0.98 | 62,000 | 62,900 | 60,000 | 3,150 | 193,410,000 |
03/10/2022 | 62,000 | -2.00 ▼ | -3.23 | 64,000 | 63,900 | 61,000 | 2,250 | 139,500,000 |
02/10/2022 | 64,000 | -0.40 ▼ | -0.63 | 64,400 | 64,300 | 60,000 | 3,180 | 203,520,000 |
30/09/2022 | 64,000 | -0.40 ▼ | -0.63 | 64,400 | 64,300 | 60,000 | 3,180 | 203,520,000 |
29/09/2022 | 64,400 | -0.60 ▼ | -0.93 | 65,000 | 66,900 | 63,300 | 3,110 | 200,284,000 |
28/09/2022 | 65,000 | -1.00 ▼ | -1.54 | 66,000 | 65,800 | 63,000 | 5,640 | 366,600,000 |
27/09/2022 | 66,000 | -1.80 ▼ | -2.73 | 67,800 | 67,500 | 65,600 | 790 | 52,140,000 |
26/09/2022 | 67,800 | -1.10 ▼ | -1.62 | 68,900 | 68,900 | 65,000 | 4,330 | 293,574,000 |
25/09/2022 | 68,900 | 0.90 ▲ | 1.31 | 68,000 | 68,900 | 66,400 | 4,900 | 337,610,000 |
23/09/2022 | 68,900 | 0.90 ▲ | 1.31 | 68,000 | 68,900 | 66,400 | 4,900 | 337,610,000 |
22/09/2022 | 68,000 | 0.30 ▲ | 0.44 | 67,700 | 68,000 | 64,600 | 3,130 | 212,840,000 |
21/09/2022 | 67,700 | -0.20 ▼ | -0.30 | 67,900 | 67,700 | 66,200 | 1,000 | 67,700,000 |
20/09/2022 | 67,900 | 0.10 ▲ | 0.15 | 67,800 | 67,900 | 66,500 | 1,990 | 135,121,000 |
19/09/2022 | 67,800 | -0.20 ▼ | -0.29 | 68,000 | 68,200 | 66,500 | 7,920 | 536,976,000 |
16/09/2022 | 68,000 | -0.30 ▼ | -0.44 | 68,300 | 69,000 | 67,100 | 800 | 54,400,000 |
15/09/2022 | 68,300 | -0.20 ▼ | -0.29 | 68,500 | 68,500 | 67,500 | 4,690 | 320,327,000 |
14/09/2022 | 68,500 | -0.10 ▼ | -0.15 | 68,600 | 69,000 | 65,600 | 10,350 | 708,975,000 |
13/09/2022 | 68,600 | -0.40 ▼ | -0.58 | 69,000 | 69,000 | 68,000 | 550 | 37,730,000 |
12/09/2022 | 69,000 | -0.60 ▼ | -0.87 | 69,600 | 69,000 | 68,200 | 1,090 | 75,210,000 |
09/09/2022 | 69,500 | -0.10 ▼ | -0.14 | 69,600 | 69,500 | 68,000 | 2,500 | 173,750,000 |
08/09/2022 | 69,600 | 0.00 ■■ | 0.00 | 69,600 | 70,000 | 68,000 | 420 | 29,232,000 |
07/09/2022 | 69,600 | -0.40 ▼ | -0.57 | 70,000 | 70,500 | 69,000 | 2,320 | 161,472,000 |
06/09/2022 | 70,000 | -0.40 ▼ | -0.57 | 70,400 | 70,000 | 69,100 | 580 | 40,600,000 |
05/09/2022 | 70,400 | 0.30 ▲ | 0.43 | 70,100 | 70,500 | 69,400 | 1,170 | 82,368,000 |
04/09/2022 | 70,100 | -0.40 ▼ | -0.57 | 70,500 | 70,100 | 69,400 | 640 | 44,864,000 |
02/09/2022 | 70,100 | -0.40 ▼ | -0.57 | 70,500 | 70,100 | 69,400 | 640 | 44,864,000 |
01/09/2022 | 70,100 | -0.40 ▼ | -0.57 | 70,500 | 70,100 | 69,400 | 640 | 44,864,000 |
31/08/2022 | 70,100 | -0.40 ▼ | -0.57 | 70,500 | 70,100 | 69,400 | 640 | 44,864,000 |
30/08/2022 | 70,500 | -1.40 ▼ | -1.99 | 71,900 | 72,300 | 70,000 | 6,510 | 458,955,000 |
29/08/2022 | 71,900 | -0.50 ▼ | -0.70 | 72,400 | 71,900 | 69,000 | 1,220 | 87,718,000 |
28/08/2022 | 72,400 | -1.20 ▼ | -1.66 | 73,600 | 74,000 | 71,000 | 240 | 17,376,000 |
26/08/2022 | 72,400 | -1.20 ▼ | -1.66 | 73,600 | 74,000 | 71,000 | 240 | 17,376,000 |
25/08/2022 | 73,600 | 3.90 ▲ | 5.30 | 69,700 | 74,000 | 69,700 | 6,140 | 451,904,000 |
24/08/2022 | 69,700 | 0.20 ▲ | 0.29 | 69,500 | 70,000 | 67,900 | 6,960 | 485,112,000 |
23/08/2022 | 69,500 | 2.00 ▲ | 2.88 | 67,500 | 69,500 | 66,700 | 1,710 | 118,845,000 |
22/08/2022 | 67,500 | -1.20 ▼ | -1.78 | 68,700 | 68,000 | 66,200 | 1,990 | 134,325,000 |
21/08/2022 | 68,700 | -0.10 ▼ | -0.15 | 68,800 | 68,700 | 67,500 | 740 | 50,838,000 |
19/08/2022 | 68,700 | -0.10 ▼ | -0.15 | 68,800 | 68,700 | 67,500 | 740 | 50,838,000 |
18/08/2022 | 68,800 | 0.00 ■■ | 0.00 | 68,800 | 68,800 | 67,500 | 2,560 | 176,128,000 |
17/08/2022 | 68,800 | -0.50 ▼ | -0.73 | 69,300 | 68,800 | 67,500 | 1,780 | 122,464,000 |
16/08/2022 | 69,300 | 0.30 ▲ | 0.43 | 69,000 | 69,800 | 68,000 | 760 | 52,668,000 |
15/08/2022 | 69,000 | -0.80 ▼ | -1.16 | 69,800 | 69,800 | 68,100 | 1,760 | 121,440,000 |
12/08/2022 | 69,800 | -0.10 ▼ | -0.14 | 69,900 | 70,000 | 68,900 | 1,660 | 115,868,000 |
11/08/2022 | 69,900 | 1.40 ▲ | 2.00 | 68,500 | 70,000 | 68,100 | 8,340 | 582,966,000 |
10/08/2022 | 68,500 | -0.90 ▼ | -1.31 | 69,400 | 69,600 | 68,500 | 1,230 | 84,255,000 |
09/08/2022 | 69,400 | 0.10 ▲ | 0.14 | 69,300 | 70,300 | 68,700 | 480 | 33,312,000 |
08/08/2022 | 69,300 | -0.90 ▼ | -1.30 | 70,200 | 69,900 | 68,900 | 1,070 | 74,151,000 |
07/08/2022 | 70,200 | 0.80 ▲ | 1.14 | 69,400 | 70,500 | 68,800 | 1,010 | 70,902,000 |
05/08/2022 | 70,200 | 0.80 ▲ | 1.14 | 69,400 | 70,500 | 68,800 | 1,010 | 70,902,000 |
04/08/2022 | 69,400 | -0.20 ▼ | -0.29 | 69,600 | 69,500 | 68,500 | 1,420 | 98,548,000 |
03/08/2022 | 69,600 | -0.30 ▼ | -0.43 | 69,900 | 69,900 | 69,000 | 550 | 38,280,000 |
02/08/2022 | 69,900 | 0.00 ■■ | 0.00 | 69,900 | 70,000 | 69,000 | 1,050 | 73,395,000 |
01/08/2022 | 69,900 | -0.40 ▼ | -0.57 | 70,300 | 69,900 | 68,000 | 890 | 62,211,000 |
29/07/2022 | 70,300 | 0.10 ▲ | 0.14 | 70,200 | 70,300 | 68,700 | 310 | 21,793,000 |
28/07/2022 | 70,200 | -0.30 ▼ | -0.43 | 70,500 | 70,300 | 69,200 | 1,320 | 92,664,000 |
27/07/2022 | 70,500 | -0.30 ▼ | -0.43 | 70,800 | 70,500 | 68,000 | 880 | 62,040,000 |
26/07/2022 | 70,800 | -0.10 ▼ | -0.14 | 70,900 | 71,800 | 69,200 | 180 | 12,744,000 |
25/07/2022 | 70,900 | 0.30 ▲ | 0.42 | 70,600 | 72,000 | 68,000 | 850 | 60,265,000 |
23/07/2022 | 70,600 | 0.30 ▲ | 0.42 | 70,300 | 70,800 | 69,500 | 820 | 57,892,000 |
22/07/2022 | 70,600 | 0.30 ▲ | 0.42 | 70,300 | 70,800 | 69,500 | 820 | 57,892,000 |
21/07/2022 | 70,300 | 0.00 ■■ | 0.00 | 70,300 | 71,800 | 69,300 | 1,280 | 89,984,000 |
20/07/2022 | 70,300 | 0.40 ▲ | 0.57 | 69,900 | 71,000 | 69,100 | 2,000 | 140,600,000 |
19/07/2022 | 69,900 | 0.00 ■■ | 0.00 | 69,900 | 69,900 | 68,300 | 300 | 20,970,000 |
18/07/2022 | 69,900 | 0.50 ▲ | 0.72 | 69,400 | 70,500 | 68,500 | 2,070 | 144,693,000 |
17/07/2022 | 70,000 | 0.60 ▲ | 0.86 | 69,400 | 70,000 | 68,000 | 1,580 | 110,600,000 |
15/07/2022 | 70,000 | 0.60 ▲ | 0.86 | 69,400 | 70,000 | 68,000 | 1,580 | 110,600,000 |
14/07/2022 | 69,400 | 0.00 ■■ | 0.00 | 69,400 | 69,400 | 67,600 | 4,390 | 304,666,000 |
13/07/2022 | 69,400 | 0.00 ■■ | 0.00 | 69,400 | 71,900 | 67,500 | 2,010 | 139,494,000 |
12/07/2022 | 69,400 | 0.40 ▲ | 0.58 | 69,000 | 69,900 | 67,200 | 1,820 | 126,308,000 |
11/07/2022 | 69,000 | 0.00 ■■ | 0.00 | 69,000 | 69,500 | 67,000 | 1,270 | 87,630,000 |
10/07/2022 | 69,000 | -0.60 ▼ | -0.87 | 69,600 | 69,700 | 67,100 | 620 | 42,780,000 |
08/07/2022 | 69,000 | -0.60 ▼ | -0.87 | 69,600 | 69,700 | 67,100 | 620 | 42,780,000 |
07/07/2022 | 69,600 | -0.40 ▼ | -0.57 | 70,000 | 70,000 | 67,000 | 5,340 | 371,664,000 |
06/07/2022 | 70,000 | -1.90 ▼ | -2.71 | 71,900 | 71,600 | 68,000 | 1,240 | 86,800,000 |
05/07/2022 | 71,900 | -0.10 ▼ | -0.14 | 72,000 | 71,900 | 69,200 | 300 | 21,570,000 |
04/07/2022 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,000 | 69,000 | 500 | 36,000,000 |
03/07/2022 | 72,000 | 0.10 ▲ | 0.14 | 71,900 | 72,400 | 66,900 | 1,720 | 123,840,000 |
01/07/2022 | 72,000 | 0.10 ▲ | 0.14 | 71,900 | 72,400 | 66,900 | 1,720 | 123,840,000 |
30/06/2022 | 71,900 | -0.10 ▼ | -0.14 | 72,000 | 72,000 | 69,100 | 890 | 63,991,000 |
29/06/2022 | 72,000 | -0.90 ▼ | -1.25 | 72,900 | 72,800 | 68,000 | 1,200 | 86,400,000 |
28/06/2022 | 72,900 | -0.10 ▼ | -0.14 | 73,000 | 74,900 | 68,000 | 1,430 | 104,247,000 |
27/06/2022 | 73,000 | 1.10 ▲ | 1.51 | 71,900 | 73,000 | 70,000 | 1,060 | 77,380,000 |
24/06/2022 | 71,900 | 0.40 ▲ | 0.56 | 71,500 | 72,000 | 70,400 | 590 | 42,421,000 |
23/06/2022 | 71,500 | 0.70 ▲ | 0.98 | 70,800 | 72,000 | 69,700 | 580 | 41,470,000 |
22/06/2022 | 70,800 | 1.80 ▲ | 2.54 | 69,000 | 72,900 | 67,100 | 1,670 | 118,236,000 |
21/06/2022 | 69,000 | -3.00 ▼ | -4.35 | 72,000 | 74,800 | 69,000 | 1,670 | 115,230,000 |
20/06/2022 | 72,000 | -3.70 ▼ | -5.14 | 75,700 | 76,000 | 71,200 | 1,340 | 96,480,000 |
17/06/2022 | 75,700 | -1.80 ▼ | -2.38 | 77,500 | 77,000 | 75,200 | 900 | 68,130,000 |
16/06/2022 | 77,500 | 0.50 ▲ | 0.65 | 77,000 | 79,800 | 77,500 | 1,360 | 105,400,000 |
15/06/2022 | 77,000 | -2.50 ▼ | -3.25 | 79,500 | 81,600 | 77,000 | 2,980 | 229,460,000 |
14/06/2022 | 79,500 | 0.60 ▲ | 0.75 | 78,900 | 79,500 | 77,100 | 2,570 | 204,315,000 |
13/06/2022 | 78,900 | -1.10 ▼ | -1.39 | 80,000 | 80,000 | 75,700 | 5,520 | 435,528,000 |
12/06/2022 | 80,000 | 1.20 ▲ | 1.50 | 78,800 | 80,000 | 77,000 | 2,140 | 171,200,000 |
10/06/2022 | 80,000 | 1.20 ▲ | 1.50 | 78,800 | 80,000 | 77,000 | 2,140 | 171,200,000 |
09/06/2022 | 78,800 | 5.00 ▲ | 6.35 | 73,800 | 78,900 | 71,000 | 5,550 | 437,340,000 |
08/06/2022 | 73,800 | 2.80 ▲ | 3.79 | 71,000 | 74,200 | 71,000 | 3,520 | 259,776,000 |
07/06/2022 | 71,000 | 0.50 ▲ | 0.70 | 70,500 | 71,000 | 69,500 | 1,530 | 108,630,000 |
06/06/2022 | 70,500 | -1.50 ▼ | -2.13 | 72,000 | 72,200 | 68,500 | 1,170 | 82,485,000 |
05/06/2022 | 72,000 | 1.20 ▲ | 1.67 | 70,800 | 72,100 | 70,500 | 430 | 30,960,000 |
03/06/2022 | 72,000 | 1.20 ▲ | 1.67 | 70,800 | 72,100 | 70,500 | 430 | 30,960,000 |
02/06/2022 | 70,800 | -1.50 ▼ | -2.12 | 72,300 | 74,700 | 70,800 | 1,640 | 116,112,000 |
01/06/2022 | 72,300 | -0.50 ▼ | -0.69 | 72,800 | 72,300 | 70,600 | 560 | 40,488,000 |
31/05/2022 | 72,800 | 0.00 ■■ | 0.00 | 72,800 | 72,800 | 70,600 | 2,180 | 158,704,000 |
30/05/2022 | 72,800 | 0.40 ▲ | 0.55 | 72,400 | 75,000 | 70,800 | 2,110 | 153,608,000 |
29/05/2022 | 72,400 | 0.40 ▲ | 0.55 | 72,000 | 72,600 | 71,400 | 1,080 | 78,192,000 |
27/05/2022 | 72,400 | 0.40 ▲ | 0.55 | 72,000 | 72,600 | 71,400 | 1,080 | 78,192,000 |
26/05/2022 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,500 | 70,600 | 2,420 | 174,240,000 |
25/05/2022 | 72,000 | -0.20 ▼ | -0.28 | 72,200 | 72,000 | 69,800 | 1,960 | 141,120,000 |
24/05/2022 | 72,200 | -0.60 ▼ | -0.83 | 72,800 | 72,200 | 69,500 | 990 | 71,478,000 |
23/05/2022 | 72,800 | 0.00 ■■ | 0.00 | 72,800 | 75,900 | 70,600 | 240 | 17,472,000 |
22/05/2022 | 72,800 | 1.00 ▲ | 1.37 | 71,800 | 73,900 | 72,600 | 850 | 61,880,000 |
20/05/2022 | 72,800 | 1.00 ▲ | 1.37 | 71,800 | 73,900 | 72,600 | 850 | 61,880,000 |
19/05/2022 | 71,800 | 1.80 ▲ | 2.51 | 70,000 | 71,800 | 69,900 | 1,590 | 114,162,000 |
18/05/2022 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 71,000 | 68,600 | 4,490 | 314,300,000 |
17/05/2022 | 70,000 | -0.40 ▼ | -0.57 | 70,400 | 72,000 | 67,600 | 980 | 68,600,000 |
16/05/2022 | 70,400 | 0.00 ■■ | 0.00 | 70,400 | 70,500 | 67,000 | 3,010 | 211,904,000 |
13/05/2022 | 70,400 | -2.20 ▼ | -3.13 | 72,600 | 72,500 | 67,600 | 11,550 | 813,120,000 |
12/05/2022 | 72,600 | -0.60 ▼ | -0.83 | 73,200 | 75,400 | 72,000 | 440 | 31,944,000 |
11/05/2022 | 73,200 | 0.70 ▲ | 0.96 | 72,500 | 76,900 | 72,000 | 3,850 | 281,820,000 |
10/05/2022 | 72,500 | -2.20 ▼ | -3.03 | 74,700 | 75,500 | 70,100 | 870 | 63,075,000 |
09/05/2022 | 74,700 | -4.30 ▼ | -5.76 | 79,000 | 78,900 | 74,300 | 560 | 41,832,000 |
29/04/2022 | 80,200 | 0.90 ▲ | 1.12 | 79,300 | 81,000 | 80,000 | 3,230 | 259,046,000 |
28/04/2022 | 79,300 | 0.30 ▲ | 0.38 | 79,000 | 82,400 | 78,000 | 6,760 | 536,068,000 |
27/04/2022 | 79,000 | 1.40 ▲ | 1.77 | 77,600 | 79,000 | 77,600 | 1,810 | 142,990,000 |
26/04/2022 | 77,600 | -1.30 ▼ | -1.68 | 78,900 | 77,900 | 75,500 | 3,860 | 299,536,000 |
25/04/2022 | 78,900 | -3.10 ▼ | -3.93 | 82,000 | 79,000 | 76,500 | 4,670 | 368,463,000 |
23/04/2022 | 82,000 | -0.30 ▼ | -0.37 | 82,300 | 83,900 | 77,000 | 4,690 | 384,580,000 |
22/04/2022 | 82,000 | -0.30 ▼ | -0.37 | 82,300 | 83,900 | 77,000 | 4,690 | 384,580,000 |
21/04/2022 | 82,300 | -0.40 ▼ | -0.49 | 82,700 | 82,300 | 77,000 | 3,410 | 280,643,000 |
20/04/2022 | 82,700 | -0.30 ▼ | -0.36 | 83,000 | 83,700 | 79,000 | 4,760 | 393,652,000 |
19/04/2022 | 83,000 | -0.50 ▼ | -0.60 | 83,500 | 85,000 | 79,900 | 6,480 | 537,840,000 |
18/04/2022 | 83,500 | -2.60 ▼ | -3.11 | 86,100 | 87,000 | 82,000 | 5,410 | 451,735,000 |
16/04/2022 | 86,100 | -0.90 ▼ | -1.05 | 87,000 | 87,900 | 85,000 | 3,600 | 309,960,000 |
15/04/2022 | 86,100 | -0.90 ▼ | -1.05 | 87,000 | 87,900 | 85,000 | 3,600 | 309,960,000 |
14/04/2022 | 87,000 | 0.00 ■■ | 0.00 | 87,000 | 87,300 | 86,500 | 1,020 | 88,740,000 |
13/04/2022 | 87,000 | 0.20 ▲ | 0.23 | 86,800 | 88,000 | 86,500 | 1,620 | 140,940,000 |
12/04/2022 | 86,800 | -0.40 ▼ | -0.46 | 87,200 | 87,900 | 86,000 | 3,510 | 304,668,000 |
08/04/2022 | 87,200 | 0.00 ■■ | 0.00 | 87,200 | 89,000 | 87,200 | 4,560 | 397,632,000 |
07/04/2022 | 87,200 | -4.30 ▼ | -4.93 | 91,500 | 91,900 | 87,000 | 8,540 | 744,688,000 |
06/04/2022 | 91,500 | -5.00 ▼ | -5.46 | 96,500 | 95,900 | 90,000 | 3,600 | 329,400,000 |
05/04/2022 | 96,500 | 0.40 ▲ | 0.41 | 96,100 | 99,500 | 94,800 | 6,500 | 627,250,000 |
04/04/2022 | 96,100 | 1.10 ▲ | 1.14 | 95,000 | 98,000 | 94,800 | 10,440 | 1,003,284,000 |
01/04/2022 | 95,000 | -0.50 ▼ | -0.53 | 95,500 | 95,500 | 92,400 | 3,840 | 364,800,000 |
31/03/2022 | 95,500 | 1.10 ▲ | 1.15 | 94,400 | 96,000 | 94,400 | 4,100 | 391,550,000 |
30/03/2022 | 94,400 | 6.10 ▲ | 6.46 | 88,300 | 94,400 | 89,200 | 26,260 | 2,478,944,000 |
29/03/2022 | 88,300 | 1.30 ▲ | 1.47 | 87,000 | 88,300 | 84,900 | 3,820 | 337,306,000 |
28/03/2022 | 87,000 | -0.20 ▼ | -0.23 | 87,200 | 87,500 | 86,000 | 3,240 | 281,880,000 |
25/03/2022 | 87,200 | 0.00 ■■ | 0.00 | 87,200 | 88,000 | 86,200 | 6,850 | 597,320,000 |
24/03/2022 | 87,200 | 0.60 ▲ | 0.69 | 86,600 | 87,200 | 86,700 | 2,830 | 246,776,000 |
23/03/2022 | 86,600 | -0.40 ▼ | -0.46 | 87,000 | 88,000 | 86,500 | 3,460 | 299,636,000 |
22/03/2022 | 87,000 | 0.10 ▲ | 0.11 | 86,900 | 87,700 | 86,900 | 7,780 | 676,860,000 |
21/03/2022 | 86,900 | 0.50 ▲ | 0.58 | 86,400 | 87,700 | 86,400 | 6,960 | 604,824,000 |
18/03/2022 | 86,400 | 0.80 ▲ | 0.93 | 85,600 | 86,900 | 85,800 | 1,320 | 114,048,000 |
17/03/2022 | 85,600 | 0.80 ▲ | 0.93 | 84,800 | 87,000 | 85,000 | 4,080 | 349,248,000 |
16/03/2022 | 84,800 | -0.60 ▼ | -0.71 | 85,400 | 86,000 | 84,800 | 1,950 | 165,360,000 |
15/03/2022 | 85,400 | 1.00 ▲ | 1.17 | 84,400 | 85,700 | 84,100 | 3,680 | 314,272,000 |
14/03/2022 | 84,400 | -1.60 ▼ | -1.90 | 86,000 | 86,000 | 82,400 | 7,910 | 667,604,000 |
11/03/2022 | 86,000 | -3.60 ▼ | -4.19 | 89,600 | 88,000 | 85,500 | 2,550 | 219,300,000 |
10/03/2022 | 89,600 | -0.40 ▼ | -0.45 | 90,000 | 90,000 | 87,500 | 2,860 | 256,256,000 |
09/03/2022 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 91,500 | 88,100 | 1,490 | 134,100,000 |
08/03/2022 | 90,000 | 2.00 ▲ | 2.22 | 88,000 | 90,300 | 86,100 | 8,720 | 784,800,000 |
07/03/2022 | 88,000 | 0.80 ▲ | 0.91 | 87,200 | 90,000 | 86,500 | 2,900 | 255,200,000 |
06/03/2022 | 87,200 | 0.10 ▲ | 0.11 | 87,100 | 88,200 | 87,100 | 2,870 | 250,264,000 |
04/03/2022 | 87,200 | 0.10 ▲ | 0.11 | 87,100 | 88,200 | 87,100 | 2,870 | 250,264,000 |
03/03/2022 | 87,100 | 3.60 ▲ | 4.13 | 83,500 | 87,900 | 83,700 | 9,630 | 838,773,000 |
02/03/2022 | 83,500 | -1.40 ▼ | -1.68 | 84,900 | 85,000 | 83,500 | 6,040 | 504,340,000 |
01/03/2022 | 84,900 | 0.90 ▲ | 1.06 | 84,000 | 85,000 | 82,700 | 4,140 | 351,486,000 |
28/02/2022 | 84,000 | -0.10 ▼ | -0.12 | 84,100 | 84,500 | 82,100 | 3,460 | 290,640,000 |
27/02/2022 | 84,100 | 1.80 ▲ | 2.14 | 82,300 | 86,000 | 83,800 | 8,840 | 743,444,000 |
25/02/2022 | 84,100 | 1.80 ▲ | 2.14 | 82,300 | 86,000 | 83,800 | 8,840 | 743,444,000 |
24/02/2022 | 82,300 | -2.80 ▼ | -3.40 | 85,100 | 84,000 | 81,000 | 4,840 | 398,332,000 |
23/02/2022 | 85,100 | 0.30 ▲ | 0.35 | 84,800 | 86,500 | 84,000 | 5,560 | 473,156,000 |
22/02/2022 | 84,800 | -1.20 ▼ | -1.42 | 86,000 | 86,100 | 83,000 | 2,640 | 223,872,000 |
21/02/2022 | 86,000 | 1.10 ▲ | 1.28 | 84,900 | 86,900 | 84,000 | 4,440 | 381,840,000 |
20/02/2022 | 84,900 | 0.40 ▲ | 0.47 | 84,500 | 84,900 | 83,000 | 2,190 | 185,931,000 |
18/02/2022 | 84,900 | 0.40 ▲ | 0.47 | 84,500 | 84,900 | 83,000 | 2,190 | 185,931,000 |
17/02/2022 | 84,500 | 0.00 ■■ | 0.00 | 84,500 | 84,600 | 83,600 | 1,190 | 100,555,000 |
16/02/2022 | 84,500 | 1.20 ▲ | 1.42 | 83,300 | 84,500 | 83,100 | 2,510 | 212,095,000 |
15/02/2022 | 83,300 | 1.10 ▲ | 1.32 | 82,200 | 83,400 | 82,200 | 2,060 | 171,598,000 |
14/02/2022 | 82,200 | -0.60 ▼ | -0.73 | 82,800 | 83,000 | 81,000 | 3,320 | 272,904,000 |
11/02/2022 | 82,800 | 0.10 ▲ | 0.12 | 82,700 | 83,300 | 82,600 | 2,740 | 226,872,000 |
10/02/2022 | 82,700 | 0.20 ▲ | 0.24 | 82,500 | 83,900 | 82,300 | 2,990 | 247,273,000 |
09/02/2022 | 82,500 | 0.50 ▲ | 0.61 | 82,000 | 83,100 | 80,500 | 5,480 | 452,100,000 |
08/02/2022 | 82,000 | -0.90 ▼ | -1.10 | 82,900 | 82,900 | 81,800 | 1,940 | 159,080,000 |
07/02/2022 | 82,900 | 1.40 ▲ | 1.69 | 81,500 | 84,000 | 81,900 | 1,550 | 128,495,000 |
01/02/2022 | 81,500 | 0.40 ▲ | 0.49 | 81,100 | 82,600 | 81,100 | 6,290 | 512,635,000 |
31/01/2022 | 81,500 | 0.40 ▲ | 0.49 | 81,100 | 82,600 | 81,100 | 6,290 | 512,635,000 |
28/01/2022 | 81,500 | 0.40 ▲ | 0.49 | 81,100 | 82,600 | 81,100 | 6,290 | 512,635,000 |
27/01/2022 | 81,100 | -0.90 ▼ | -1.11 | 82,000 | 84,000 | 80,200 | 5,240 | 424,964,000 |
26/01/2022 | 82,000 | -2.00 ▼ | -2.44 | 84,000 | 85,900 | 81,000 | 4,330 | 355,060,000 |
25/01/2022 | 84,000 | 2.40 ▲ | 2.86 | 81,600 | 84,000 | 81,000 | 5,800 | 487,200,000 |
24/01/2022 | 81,600 | -4.20 ▼ | -5.15 | 85,800 | 83,600 | 80,000 | 8,840 | 721,344,000 |
21/01/2022 | 85,800 | -2.20 ▼ | -2.56 | 88,000 | 88,000 | 85,000 | 4,900 | 420,420,000 |
20/01/2022 | 85,000 | 0.90 ▲ | 1.06 | 84,100 | 85,000 | 82,000 | 7,160 | 608,600,000 |
19/01/2022 | 84,100 | -1.10 ▼ | -1.31 | 85,200 | 85,900 | 81,000 | 9,380 | 788,858,000 |
18/01/2022 | 88,800 | -2.70 ▼ | -3.04 | 91,500 | 91,900 | 88,500 | 6,140 | 545,232,000 |
17/01/2022 | 91,800 | 1.40 ▲ | 1.53 | 90,400 | 96,500 | 90,800 | 10,590 | 972,162,000 |
16/01/2022 | 90,400 | 5.90 ▲ | 6.53 | 84,500 | 90,400 | 83,800 | 51,420 | 4,648,368,000 |
14/01/2022 | 90,400 | 5.90 ▲ | 6.53 | 84,500 | 90,400 | 83,800 | 51,420 | 4,648,368,000 |
13/01/2022 | 84,500 | 0.50 ▲ | 0.59 | 84,000 | 85,200 | 83,800 | 10,740 | 907,530,000 |
12/01/2022 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 85,000 | 80,100 | 14,260 | 1,197,840,000 |
11/01/2022 | 84,000 | 3.50 ▲ | 4.17 | 80,500 | 86,000 | 79,800 | 24,180 | 2,031,120,000 |
10/01/2022 | 80,500 | -0.50 ▼ | -0.62 | 81,000 | 81,500 | 79,600 | 8,160 | 656,880,000 |
09/01/2022 | 81,000 | 0.20 ▲ | 0.25 | 80,800 | 81,800 | 80,200 | 10,810 | 875,610,000 |
07/01/2022 | 81,000 | 0.20 ▲ | 0.25 | 80,800 | 81,800 | 80,200 | 10,810 | 875,610,000 |
06/01/2022 | 80,800 | 0.90 ▲ | 1.11 | 79,900 | 81,000 | 79,000 | 5,710 | 461,368,000 |
05/01/2022 | 79,900 | -1.10 ▼ | -1.38 | 81,000 | 81,600 | 79,700 | 6,300 | 503,370,000 |
04/01/2022 | 81,000 | -1.00 ▼ | -1.23 | 82,000 | 82,000 | 81,000 | 5,800 | 469,800,000 |
03/01/2022 | 76,800 | 0.00 ■■ | 0.00 | 76,800 | 77,600 | 74,900 | 10,870 | 834,816,000 |
31/12/2021 | 82,000 | 3.00 ▲ | 3.66 | 79,000 | 82,100 | 79,000 | 15,000 | 1,230,000,000 |
30/12/2021 | 79,000 | -0.20 ▼ | -0.25 | 79,200 | 80,400 | 77,000 | 5,230 | 413,170,000 |
29/12/2021 | 79,200 | 0.70 ▲ | 0.88 | 78,500 | 80,800 | 78,600 | 8,290 | 656,568,000 |
23/12/2021 | 79,000 | 0.50 ▲ | 0.63 | 78,500 | 79,200 | 77,700 | 6,410 | 506,390,000 |
22/12/2021 | 79,000 | 0.50 ▲ | 0.63 | 78,500 | 79,200 | 77,700 | 6,410 | 506,390,000 |
21/12/2021 | 78,500 | 0.50 ▲ | 0.64 | 78,000 | 81,900 | 77,600 | 4,720 | 370,520,000 |
20/12/2021 | 78,000 | -0.70 ▼ | -0.90 | 78,700 | 79,700 | 77,400 | 11,090 | 865,020,000 |
17/12/2021 | 78,700 | 0.30 ▲ | 0.38 | 78,700 | 80,000 | 77,900 | 10,600 | 834,220,000 |
16/12/2021 | 78,700 | -0.60 ▼ | -0.76 | 78,700 | 78,700 | 77,800 | 6,970 | 548,539,000 |
15/12/2021 | 78,700 | -0.80 ▼ | -1.02 | 79,500 | 79,900 | 78,500 | 6,490 | 510,763,000 |
14/12/2021 | 79,500 | -1.40 ▼ | -1.76 | 80,900 | 81,300 | 79,100 | 10,470 | 832,365,000 |
13/12/2021 | 80,900 | 1.40 ▲ | 1.73 | 79,500 | 81,500 | 78,800 | 14,040 | 1,135,836,000 |
12/12/2021 | 79,500 | -0.10 ▼ | -0.13 | 79,600 | 80,500 | 78,300 | 5,230 | 415,785,000 |
10/12/2021 | 79,500 | -0.10 ▼ | -0.13 | 79,600 | 80,500 | 78,300 | 5,230 | 415,785,000 |
09/12/2021 | 79,600 | -2.00 ▼ | -2.51 | 81,600 | 81,600 | 76,900 | 8,290 | 659,884,000 |
08/12/2021 | 81,600 | 5.00 ▲ | 6.13 | 76,600 | 81,900 | 76,600 | 30,020 | 2,449,632,000 |
07/12/2021 | 76,600 | 0.10 ▲ | 0.13 | 76,500 | 76,700 | 75,500 | 10,370 | 794,342,000 |
06/12/2021 | 76,500 | -0.30 ▼ | -0.39 | 76,800 | 77,700 | 75,100 | 9,680 | 740,520,000 |
04/12/2021 | 76,800 | -0.10 ▼ | -0.13 | 76,800 | 77,600 | 74,900 | 10,870 | 834,816,000 |
03/12/2021 | 76,800 | -0.10 ▼ | -0.13 | 76,800 | 77,600 | 74,900 | 10,870 | 834,816,000 |
02/12/2021 | 76,800 | -0.20 ▼ | -0.26 | 77,000 | 77,700 | 76,000 | 10,780 | 827,904,000 |
01/12/2021 | 77,000 | -0.70 ▼ | -0.91 | 77,000 | 78,000 | 76,300 | 5,080 | 391,160,000 |
30/11/2021 | 77,000 | -0.60 ▼ | -0.78 | 77,600 | 78,900 | 76,900 | 13,890 | 1,069,530,000 |
29/11/2021 | 77,600 | 0.80 ▲ | 1.03 | 76,800 | 78,900 | 76,800 | 14,160 | 1,098,816,000 |
28/11/2021 | 76,800 | 0.20 ▲ | 0.26 | 76,600 | 79,200 | 72,000 | 18,870 | 1,449,216,000 |
26/11/2021 | 76,800 | 0.20 ▲ | 0.26 | 76,600 | 79,200 | 72,000 | 18,870 | 1,449,216,000 |
25/11/2021 | 76,600 | 3.60 ▲ | 4.70 | 73,000 | 76,600 | 73,300 | 19,450 | 1,489,870,000 |
24/11/2021 | 73,000 | 0.50 ▲ | 0.68 | 72,500 | 74,300 | 72,000 | 8,640 | 630,720,000 |
23/11/2021 | 72,500 | 1.10 ▲ | 1.52 | 71,400 | 72,500 | 68,700 | 10,030 | 727,175,000 |
22/11/2021 | 71,400 | -3.60 ▼ | -5.04 | 75,000 | 75,100 | 69,800 | 25,160 | 1,796,424,000 |
19/11/2021 | 75,000 | -1.10 ▼ | -1.47 | 76,100 | 77,800 | 71,000 | 16,210 | 1,215,750,000 |
18/11/2021 | 76,100 | 3.60 ▲ | 4.73 | 72,500 | 76,100 | 70,800 | 25,280 | 1,923,808,000 |
17/11/2021 | 72,500 | 0.80 ▲ | 1.10 | 71,700 | 74,000 | 71,300 | 10,340 | 749,650,000 |
16/11/2021 | 71,700 | 3.60 ▲ | 5.02 | 68,100 | 72,700 | 68,100 | 19,990 | 1,433,283,000 |
15/11/2021 | 68,100 | -0.90 ▼ | -1.32 | 69,000 | 69,100 | 68,100 | 6,210 | 422,901,000 |
13/11/2021 | 69,000 | -0.40 ▼ | -0.58 | 69,000 | 69,900 | 68,000 | 10,260 | 707,940,000 |
12/11/2021 | 69,000 | -0.40 ▼ | -0.58 | 69,000 | 69,900 | 68,000 | 10,260 | 707,940,000 |
11/11/2021 | 69,000 | 0.70 ▲ | 1.01 | 68,300 | 69,500 | 67,800 | 10,280 | 709,320,000 |
10/11/2021 | 68,300 | -0.30 ▼ | -0.44 | 68,600 | 69,800 | 67,400 | 6,130 | 418,679,000 |
09/11/2021 | 68,600 | -0.90 ▼ | -1.31 | 69,500 | 70,500 | 68,100 | 4,920 | 337,512,000 |
08/11/2021 | 69,500 | 1.60 ▲ | 2.30 | 67,900 | 70,500 | 67,500 | 10,030 | 697,085,000 |
07/11/2021 | 67,900 | -1.40 ▼ | -2.06 | 69,300 | 69,000 | 67,600 | 8,050 | 546,595,000 |
05/11/2021 | 67,900 | -1.40 ▼ | -2.06 | 69,300 | 69,000 | 67,600 | 8,050 | 546,595,000 |
04/11/2021 | 68,100 | -0.90 ▼ | -1.32 | 69,000 | 73,000 | 68,100 | 17,170 | 1,169,277,000 |
03/11/2021 | 68,100 | -0.90 ▼ | -1.32 | 69,000 | 73,000 | 68,100 | 17,170 | 1,169,277,000 |
02/11/2021 | 69,000 | 4.50 ▲ | 6.52 | 64,500 | 69,000 | 66,000 | 36,150 | 2,494,350,000 |
01/11/2021 | 64,500 | 2.90 ▲ | 4.50 | 61,600 | 65,000 | 61,400 | 22,650 | 1,460,925,000 |
31/10/2021 | 61,600 | 0.80 ▲ | 1.30 | 60,800 | 61,600 | 60,000 | 9,510 | 585,816,000 |
29/10/2021 | 61,600 | 0.80 ▲ | 1.30 | 60,800 | 61,600 | 60,000 | 9,510 | 585,816,000 |
28/10/2021 | 60,800 | -0.20 ▼ | -0.33 | 61,000 | 61,500 | 60,700 | 8,190 | 497,952,000 |
27/10/2021 | 61,000 | -0.10 ▼ | -0.16 | 61,000 | 61,400 | 60,500 | 2,900 | 176,900,000 |
26/10/2021 | 61,000 | 1.40 ▲ | 2.30 | 59,600 | 62,000 | 59,000 | 5,720 | 348,920,000 |
25/10/2021 | 59,600 | 0.10 ▲ | 0.17 | 59,500 | 60,500 | 59,500 | 5,110 | 304,556,000 |
23/10/2021 | 59,500 | -1.30 ▼ | -2.18 | 60,800 | 60,800 | 58,600 | 16,120 | 959,140,000 |
22/10/2021 | 59,500 | -1.30 ▼ | -2.18 | 60,800 | 60,800 | 58,600 | 16,120 | 959,140,000 |
21/10/2021 | 60,800 | -0.60 ▼ | -0.99 | 61,400 | 61,400 | 60,700 | 3,860 | 234,688,000 |
20/10/2021 | 61,400 | 0.20 ▲ | 0.33 | 61,200 | 61,500 | 61,000 | 2,420 | 148,588,000 |
19/10/2021 | 61,200 | -0.20 ▼ | -0.33 | 61,200 | 62,100 | 61,000 | 5,310 | 324,972,000 |
18/10/2021 | 61,200 | -1.50 ▼ | -2.45 | 62,700 | 62,700 | 61,200 | 4,200 | 257,040,000 |
16/10/2021 | 62,700 | 0.20 ▲ | 0.32 | 62,500 | 62,800 | 62,000 | 5,020 | 314,754,000 |
15/10/2021 | 62,700 | 0.20 ▲ | 0.32 | 62,500 | 62,800 | 62,000 | 5,020 | 314,754,000 |
14/10/2021 | 62,500 | -0.50 ▼ | -0.80 | 63,000 | 63,000 | 62,100 | 3,130 | 195,625,000 |
13/10/2021 | 63,000 | 0.90 ▲ | 1.43 | 62,100 | 63,100 | 62,200 | 2,080 | 131,040,000 |
12/10/2021 | 62,100 | -0.90 ▼ | -1.45 | 63,000 | 64,000 | 62,100 | 2,380 | 147,798,000 |
11/10/2021 | 63,000 | -0.40 ▼ | -0.63 | 63,000 | 63,000 | 62,200 | 3,620 | 228,060,000 |
08/10/2021 | 63,000 | 0.40 ▲ | 0.63 | 62,600 | 63,900 | 62,500 | 3,740 | 235,620,000 |
07/10/2021 | 62,600 | 0.10 ▲ | 0.16 | 62,500 | 63,900 | 62,500 | 1,890 | 118,314,000 |
06/10/2021 | 62,500 | 0.10 ▲ | 0.16 | 62,500 | 64,000 | 62,100 | 6,640 | 415,000,000 |
05/10/2021 | 62,500 | -0.80 ▼ | -1.28 | 62,500 | 63,000 | 61,700 | 1,070 | 66,875,000 |
04/10/2021 | 62,500 | 1.00 ▲ | 1.60 | 61,500 | 62,500 | 61,200 | 3,200 | 200,000,000 |
01/10/2021 | 61,500 | -0.30 ▼ | -0.49 | 61,800 | 62,500 | 61,100 | 4,330 | 266,295,000 |
30/09/2021 | 61,800 | -0.40 ▼ | -0.65 | 62,200 | 62,200 | 61,600 | 2,600 | 160,680,000 |
29/09/2021 | 62,200 | -0.10 ▼ | -0.16 | 62,300 | 62,300 | 62,100 | 500 | 31,100,000 |
28/09/2021 | 62,300 | 0.80 ▲ | 1.28 | 61,500 | 62,500 | 60,400 | 5,370 | 334,551,000 |
27/09/2021 | 61,500 | -3.40 ▼ | -5.53 | 64,900 | 63,600 | 61,300 | 12,280 | 755,220,000 |
26/09/2021 | 64,900 | -0.70 ▼ | -1.08 | 65,600 | 65,000 | 63,700 | 3,300 | 214,170,000 |
24/09/2021 | 64,900 | -0.70 ▼ | -1.08 | 65,600 | 65,000 | 63,700 | 3,300 | 214,170,000 |
23/09/2021 | 65,600 | -0.40 ▼ | -0.61 | 66,000 | 67,000 | 64,900 | 5,770 | 378,512,000 |
22/09/2021 | 66,000 | 4.00 ▲ | 6.06 | 62,000 | 66,300 | 62,000 | 35,070 | 2,314,620,000 |
21/09/2021 | 62,000 | -0.20 ▼ | -0.32 | 62,000 | 62,000 | 61,000 | 8,250 | 511,500,000 |
20/09/2021 | 62,000 | 2.00 ▲ | 3.23 | 60,000 | 62,800 | 59,500 | 12,440 | 771,280,000 |
17/09/2021 | 60,000 | -1.20 ▼ | -2.00 | 61,200 | 61,300 | 60,000 | 12,190 | 731,400,000 |
16/09/2021 | 61,200 | -0.80 ▼ | -1.31 | 62,000 | 61,900 | 60,000 | 4,580 | 280,296,000 |
15/09/2021 | 62,000 | 0.50 ▲ | 0.81 | 61,500 | 62,000 | 61,300 | 3,220 | 199,640,000 |
14/09/2021 | 61,500 | 0.50 ▲ | 0.81 | 61,000 | 62,500 | 59,000 | 10,030 | 616,845,000 |
13/09/2021 | 61,000 | -1.10 ▼ | -1.80 | 62,100 | 62,000 | 60,700 | 6,620 | 403,820,000 |
11/09/2021 | 62,100 | -0.80 ▼ | -1.29 | 62,900 | 63,300 | 62,000 | 8,120 | 504,252,000 |
10/09/2021 | 62,100 | -0.80 ▼ | -1.29 | 62,900 | 63,300 | 62,000 | 8,120 | 504,252,000 |
09/09/2021 | 62,900 | -0.10 ▼ | -0.16 | 63,000 | 63,000 | 62,000 | 13,900 | 874,310,000 |
08/09/2021 | 63,000 | -0.80 ▼ | -1.27 | 63,000 | 63,000 | 61,900 | 6,750 | 425,250,000 |
07/09/2021 | 63,000 | -0.80 ▼ | -1.27 | 63,800 | 64,400 | 62,500 | 8,830 | 556,290,000 |
06/09/2021 | 63,800 | 0.30 ▲ | 0.47 | 63,500 | 64,900 | 63,300 | 3,130 | 199,694,000 |
05/09/2021 | 63,300 | 0.70 ▲ | 1.11 | 63,300 | 64,500 | 63,000 | 11,470 | 726,051,000 |
03/09/2021 | 64,000 | 0.70 ▲ | 1.09 | 63,300 | 64,500 | 63,000 | 13,850 | 886,400,000 |
01/09/2021 | 63,500 | -0.50 ▼ | -0.79 | 64,000 | 64,000 | 63,000 | 3,780 | 240,030,000 |
31/08/2021 | 64,000 | -0.20 ▼ | -0.31 | 64,200 | 64,200 | 63,400 | 5,920 | 378,880,000 |
30/08/2021 | 64,200 | 0.10 ▲ | 0.16 | 64,100 | 65,100 | 64,100 | 5,580 | 358,236,000 |
27/08/2021 | 64,100 | -0.90 ▼ | -1.40 | 65,000 | 65,000 | 63,500 | 3,060 | 196,146,000 |
26/08/2021 | 65,000 | 0.50 ▲ | 0.77 | 64,500 | 65,500 | 64,000 | 4,920 | 319,800,000 |
25/08/2021 | 64,500 | 2.00 ▲ | 3.10 | 62,500 | 65,500 | 63,000 | 8,760 | 565,020,000 |
24/08/2021 | 62,500 | 0.10 ▲ | 0.16 | 62,500 | 63,500 | 62,400 | 8,770 | 548,125,000 |
23/08/2021 | 62,500 | 0.50 ▲ | 0.80 | 62,000 | 63,300 | 62,000 | 9,740 | 608,750,000 |
20/08/2021 | 62,000 | -2.70 ▼ | -4.35 | 64,700 | 64,700 | 61,500 | 17,950 | 1,112,900,000 |
19/08/2021 | 64,700 | -0.40 ▼ | -0.62 | 65,100 | 65,200 | 64,500 | 5,300 | 342,910,000 |
18/08/2021 | 65,100 | 1.40 ▲ | 2.15 | 63,700 | 65,600 | 63,400 | 9,950 | 647,745,000 |
17/08/2021 | 63,700 | 0.20 ▲ | 0.31 | 63,500 | 64,300 | 63,100 | 5,890 | 375,193,000 |
16/08/2021 | 63,500 | -0.70 ▼ | -1.10 | 64,200 | 64,300 | 63,400 | 20,840 | 1,323,340,000 |
13/08/2021 | 64,200 | -0.70 ▼ | -1.09 | 64,900 | 65,000 | 63,500 | 13,530 | 868,626,000 |
12/08/2021 | 64,900 | -0.20 ▼ | -0.31 | 65,100 | 66,500 | 64,900 | 9,340 | 606,166,000 |
11/08/2021 | 65,100 | 1.10 ▲ | 1.69 | 64,000 | 68,000 | 63,600 | 13,840 | 900,984,000 |
10/08/2021 | 64,000 | 0.50 ▲ | 0.78 | 63,500 | 64,000 | 63,300 | 10,270 | 657,280,000 |
09/08/2021 | 63,500 | 0.40 ▲ | 0.63 | 63,100 | 63,500 | 62,500 | 11,110 | 705,485,000 |
06/08/2021 | 63,100 | -0.20 ▼ | -0.32 | 63,300 | 64,000 | 62,800 | 21,460 | 1,354,126,000 |
05/08/2021 | 63,300 | 0.10 ▲ | 0.16 | 63,300 | 64,000 | 63,000 | 11,470 | 726,051,000 |
04/08/2021 | 63,300 | -0.70 ▼ | -1.11 | 64,000 | 64,300 | 63,000 | 11,020 | 697,566,000 |
03/08/2021 | 64,000 | 0.70 ▲ | 1.09 | 63,300 | 64,500 | 63,000 | 13,850 | 886,400,000 |
02/08/2021 | 63,300 | 0.50 ▲ | 0.79 | 62,800 | 64,500 | 62,000 | 20,930 | 1,324,869,000 |
30/07/2021 | 62,800 | 0.30 ▲ | 0.48 | 62,500 | 63,000 | 62,100 | 11,960 | 751,088,000 |
29/07/2021 | 62,500 | 0.40 ▲ | 0.64 | 62,100 | 62,800 | 61,500 | 7,020 | 438,750,000 |
28/07/2021 | 62,100 | -1.20 ▼ | -1.93 | 63,300 | 63,300 | 62,000 | 12,420 | 771,282,000 |
27/07/2021 | 63,300 | -0.40 ▼ | -0.63 | 63,700 | 64,800 | 63,300 | 8,680 | 549,444,000 |
26/07/2021 | 63,700 | 1.20 ▲ | 1.88 | 62,500 | 63,900 | 62,500 | 7,530 | 479,661,000 |
23/07/2021 | 62,500 | 1.10 ▲ | 1.76 | 61,400 | 64,000 | 61,500 | 35,770 | 2,235,625,000 |
21/07/2021 | 60,300 | -0.30 ▼ | -0.50 | 60,600 | 62,000 | 59,200 | 7,200 | 434,160,000 |
20/07/2021 | 60,600 | 1.00 ▲ | 1.65 | 59,600 | 60,600 | 58,000 | 8,910 | 539,946,000 |
19/07/2021 | 59,600 | -1.90 ▼ | -3.19 | 61,500 | 60,500 | 59,300 | 19,130 | 1,140,148,000 |
17/07/2021 | 61,500 | -0.30 ▼ | -0.49 | 61,800 | 62,800 | 61,500 | 9,140 | 562,110,000 |
16/07/2021 | 61,500 | -0.30 ▼ | -0.49 | 61,800 | 62,800 | 61,500 | 9,140 | 562,110,000 |
15/07/2021 | 61,800 | 0.70 ▲ | 1.13 | 61,100 | 62,200 | 60,800 | 8,070 | 498,726,000 |
14/07/2021 | 61,100 | 1.10 ▲ | 1.80 | 60,000 | 62,100 | 59,000 | 23,700 | 1,448,070,000 |
13/07/2021 | 60,000 | -0.20 ▼ | -0.33 | 60,000 | 61,500 | 59,000 | 12,140 | 728,400,000 |
12/07/2021 | 60,000 | 3.20 ▲ | 5.33 | 56,800 | 60,700 | 57,500 | 61,540 | 3,692,400,000 |
09/07/2021 | 56,800 | 0.40 ▲ | 0.70 | 56,400 | 57,000 | 55,000 | 15,170 | 861,656,000 |
08/07/2021 | 56,400 | 0.40 ▲ | 0.71 | 56,000 | 57,900 | 55,400 | 5,980 | 337,272,000 |
07/07/2021 | 56,000 | -0.40 ▼ | -0.71 | 56,000 | 56,700 | 53,000 | 26,900 | 1,506,400,000 |
06/07/2021 | 56,000 | -4.00 ▼ | -7.14 | 60,000 | 60,900 | 56,000 | 18,950 | 1,061,200,000 |
05/07/2021 | 60,000 | -0.10 ▼ | -0.17 | 60,100 | 60,800 | 58,600 | 5,350 | 321,000,000 |
02/07/2021 | 60,100 | -1.30 ▼ | -2.16 | 61,400 | 61,500 | 60,100 | 10,890 | 654,489,000 |
01/07/2021 | 61,400 | 3.90 ▲ | 6.35 | 57,500 | 61,500 | 58,000 | 57,470 | 3,528,658,000 |
30/06/2021 | 57,500 | -0.40 ▼ | -0.70 | 57,900 | 58,300 | 57,400 | 7,030 | 404,225,000 |
29/06/2021 | 57,900 | 0.70 ▲ | 1.21 | 57,200 | 58,600 | 57,000 | 11,440 | 662,376,000 |
28/06/2021 | 57,200 | -0.80 ▼ | -1.40 | 58,000 | 58,000 | 57,000 | 9,080 | 519,376,000 |
25/06/2021 | 58,000 | 2.20 ▲ | 3.79 | 55,800 | 59,500 | 55,800 | 35,030 | 2,031,740,000 |
24/06/2021 | 55,800 | -4.20 ▼ | -7.53 | 60,000 | 59,500 | 55,800 | 36,770 | 2,051,766,000 |
23/06/2021 | 60,000 | -0.90 ▼ | -1.50 | 60,900 | 60,900 | 59,400 | 13,630 | 817,800,000 |
22/06/2021 | 60,900 | -0.80 ▼ | -1.31 | 61,700 | 61,500 | 59,500 | 21,880 | 1,332,492,000 |
21/06/2021 | 61,700 | 4.30 ▲ | 6.97 | 61,400 | 63,600 | 61,400 | 24,980 | 1,541,266,000 |
18/06/2021 | 61,400 | 4.00 ▲ | 6.51 | 57,400 | 61,400 | 57,500 | 71,330 | 4,379,662,000 |
17/06/2021 | 57,400 | 3.70 ▲ | 6.45 | 53,700 | 57,400 | 52,900 | 45,730 | 2,624,902,000 |
16/06/2021 | 53,700 | 0.20 ▲ | 0.37 | 53,500 | 54,500 | 53,000 | 9,850 | 528,945,000 |
15/06/2021 | 53,500 | -0.40 ▼ | -0.75 | 53,900 | 53,900 | 53,500 | 2,940 | 157,290,000 |
14/06/2021 | 53,900 | 0.90 ▲ | 1.67 | 53,000 | 54,500 | 52,800 | 17,670 | 952,413,000 |
11/06/2021 | 53,000 | -0.80 ▼ | -1.51 | 53,800 | 54,500 | 53,000 | 16,720 | 886,160,000 |
10/06/2021 | 53,800 | 1.10 ▲ | 2.04 | 52,700 | 54,100 | 52,600 | 16,940 | 911,372,000 |
09/06/2021 | 52,700 | 3.40 ▲ | 6.45 | 49,300 | 52,700 | 49,300 | 33,740 | 1,778,098,000 |
08/06/2021 | 49,300 | -1.00 ▼ | -2.03 | 50,300 | 50,000 | 48,200 | 15,760 | 776,968,000 |
07/06/2021 | 50,300 | -1.90 ▼ | -3.78 | 52,200 | 52,300 | 50,000 | 11,980 | 602,594,000 |
04/06/2021 | 52,200 | -0.90 ▼ | -1.72 | 53,100 | 53,500 | 52,000 | 11,710 | 611,262,000 |
03/06/2021 | 53,100 | 0.20 ▲ | 0.38 | 53,100 | 53,900 | 52,500 | 15,540 | 825,174,000 |
02/06/2021 | 53,100 | -0.90 ▼ | -1.69 | 54,000 | 54,000 | 52,900 | 7,980 | 423,738,000 |
01/06/2021 | 54,000 | 1.90 ▲ | 3.52 | 52,100 | 55,000 | 52,100 | 18,110 | 977,940,000 |
31/05/2021 | 52,100 | 12.65 ▲ | 24.28 | 53,200 | 53,100 | 51,000 | 15,680 | 816,928,000 |
28/05/2021 | 53,200 | -0.60 ▼ | -1.13 | 53,800 | 53,800 | 52,500 | 13,590 | 722,988,000 |
27/05/2021 | 53,800 | -1.20 ▼ | -2.23 | 55,000 | 56,000 | 51,900 | 10,690 | 575,122,000 |
26/05/2021 | 55,000 | 0.30 ▲ | 0.55 | 54,700 | 55,500 | 54,100 | 17,860 | 982,300,000 |
25/05/2021 | 54,700 | 0.70 ▲ | 1.28 | 54,000 | 55,300 | 54,000 | 12,950 | 708,365,000 |
24/05/2021 | 54,000 | -2.00 ▼ | -3.70 | 56,000 | 56,800 | 54,000 | 20,370 | 1,099,980,000 |
23/05/2021 | 56,000 | 0.40 ▲ | 0.71 | 55,600 | 57,000 | 55,600 | 17,070 | 955,920,000 |
21/05/2021 | 56,000 | 0.40 ▲ | 0.71 | 55,600 | 57,000 | 55,600 | 17,070 | 955,920,000 |
20/05/2021 | 55,600 | 0.10 ▲ | 0.18 | 55,500 | 57,000 | 55,000 | 14,610 | 812,316,000 |
19/05/2021 | 55,500 | 1.60 ▲ | 2.88 | 53,900 | 55,800 | 53,100 | 19,840 | 1,101,120,000 |
18/05/2021 | 53,900 | 0.10 ▲ | 0.19 | 53,800 | 55,700 | 53,500 | 19,060 | 1,027,334,000 |
17/05/2021 | 53,800 | 2.50 ▲ | 4.65 | 51,300 | 54,400 | 52,000 | 38,350 | 2,063,230,000 |
16/05/2021 | 51,300 | 3.30 ▲ | 6.43 | 48,000 | 51,300 | 47,200 | 47,510 | 2,437,263,000 |
14/05/2021 | 51,300 | 3.30 ▲ | 6.43 | 48,000 | 51,300 | 47,200 | 47,510 | 2,437,263,000 |
13/05/2021 | 48,000 | -1.40 ▼ | -2.92 | 49,400 | 49,400 | 48,000 | 10,100 | 484,800,000 |
12/05/2021 | 49,400 | 2.50 ▲ | 5.06 | 46,900 | 49,500 | 46,800 | 26,940 | 1,330,836,000 |
11/05/2021 | 46,900 | 1.10 ▲ | 2.35 | 45,800 | 48,000 | 45,500 | 25,380 | 1,190,322,000 |
10/05/2021 | 45,800 | 1.30 ▲ | 2.84 | 44,500 | 46,000 | 44,200 | 9,750 | 446,550,000 |
09/05/2021 | 44,500 | -1.80 ▼ | -4.04 | 46,300 | 46,000 | 44,500 | 12,050 | 536,225,000 |
07/05/2021 | 44,500 | -1.80 ▼ | -4.04 | 46,300 | 46,000 | 44,500 | 12,050 | 536,225,000 |
06/05/2021 | 46,300 | -0.05 ▼ | -0.11 | 46,300 | 46,900 | 45,750 | 4,480 | 207,424,000 |
05/05/2021 | 46,300 | -0.20 ▼ | -0.43 | 46,500 | 47,450 | 43,650 | 13,140 | 608,382,000 |
04/05/2021 | 46,500 | -0.95 ▼ | -2.04 | 47,450 | 46,750 | 44,150 | 9,270 | 431,055,000 |
03/05/2021 | 44,050 | 2.85 ▲ | 6.47 | 41,200 | 44,050 | 38,350 | 150 | 6,607,500 |
30/04/2021 | 47,450 | -0.45 ▼ | -0.95 | 47,900 | 47,900 | 47,000 | 4,970 | 235,826,500 |
29/04/2021 | 47,450 | -0.45 ▼ | -0.95 | 47,900 | 47,900 | 47,000 | 4,970 | 235,826,500 |
28/04/2021 | 47,900 | 1.30 ▲ | 2.71 | 46,600 | 48,100 | 46,250 | 10,720 | 513,488,000 |
27/04/2021 | 46,600 | 0.40 ▲ | 0.86 | 46,200 | 46,800 | 45,100 | 3,760 | 175,216,000 |
26/04/2021 | 46,200 | -1.40 ▼ | -3.03 | 47,600 | 49,450 | 46,000 | 12,310 | 568,722,000 |
23/04/2021 | 47,600 | 1.20 ▲ | 2.52 | 46,400 | 47,600 | 45,000 | 21,580 | 1,027,208,000 |
22/04/2021 | 46,400 | -3.45 ▼ | -7.44 | 49,850 | 51,900 | 46,400 | 34,810 | 1,615,184,000 |
21/04/2021 | 49,850 | 1.65 ▲ | 3.31 | 48,200 | 50,000 | 48,100 | 47,270 | 2,356,409,500 |
20/04/2021 | 49,850 | 1.65 ▲ | 3.31 | 48,200 | 50,000 | 48,100 | 47,270 | 2,356,409,500 |
19/04/2021 | 48,200 | 0.30 ▲ | 0.62 | 47,900 | 48,400 | 47,400 | 21,970 | 1,058,954,000 |
16/04/2021 | 47,900 | -1.70 ▼ | -3.55 | 49,600 | 49,600 | 46,400 | 19,900 | 953,210,000 |
15/04/2021 | 49,600 | 0.95 ▲ | 1.92 | 48,650 | 51,000 | 49,000 | 37,360 | 1,853,056,000 |
14/04/2021 | 48,650 | 3.15 ▲ | 6.47 | 45,500 | 48,650 | 45,000 | 42,940 | 2,089,031,000 |
13/04/2021 | 45,500 | 2.20 ▲ | 4.84 | 43,300 | 46,000 | 43,500 | 55,400 | 2,520,700,000 |
12/04/2021 | 43,300 | 0.30 ▲ | 0.69 | 43,000 | 43,900 | 42,500 | 18,300 | 792,390,000 |
09/04/2021 | 43,000 | 2.10 ▲ | 4.88 | 40,900 | 43,500 | 40,900 | 29,210 | 1,256,030,000 |
08/04/2021 | 40,900 | -0.30 ▼ | -0.73 | 41,200 | 40,900 | 40,350 | 6,210 | 253,989,000 |
07/04/2021 | 41,200 | -0.30 ▼ | -0.73 | 41,500 | 41,400 | 40,000 | 5,530 | 227,836,000 |
06/04/2021 | 41,500 | -0.10 ▼ | -0.24 | 41,600 | 41,500 | 40,000 | 18,990 | 788,085,000 |
05/04/2021 | 41,600 | -0.10 ▼ | -0.24 | 41,700 | 43,800 | 41,600 | 6,300 | 262,080,000 |
02/04/2021 | 41,700 | 0.50 ▲ | 1.20 | 41,200 | 41,800 | 41,000 | 27,110 | 1,130,487,000 |
01/04/2021 | 41,200 | 1.70 ▲ | 4.13 | 39,500 | 41,200 | 38,950 | 33,180 | 1,367,016,000 |
31/03/2021 | 39,500 | 0.05 ▲ | 0.13 | 39,450 | 40,500 | 38,800 | 18,380 | 726,010,000 |
30/03/2021 | 39,450 | 1.50 ▲ | 3.80 | 37,950 | 40,300 | 38,600 | 21,110 | 832,789,500 |
29/03/2021 | 37,950 | 2.45 ▲ | 6.46 | 35,500 | 37,950 | 34,800 | 15,650 | 593,917,500 |
26/03/2021 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 37,000 | 34,500 | 11,100 | 394,050,000 |
25/03/2021 | 36,000 | -0.65 ▼ | -1.81 | 36,650 | 38,200 | 35,500 | 13,980 | 503,280,000 |
24/03/2021 | 36,650 | -0.85 ▼ | -2.32 | 37,500 | 37,500 | 34,950 | 11,600 | 425,140,000 |
23/03/2021 | 37,500 | -0.95 ▼ | -2.53 | 38,450 | 39,100 | 37,500 | 14,190 | 532,125,000 |
22/03/2021 | 38,450 | -0.95 ▼ | -2.47 | 39,400 | 39,200 | 38,100 | 8,000 | 307,600,000 |
19/03/2021 | 39,400 | 0.40 ▲ | 1.02 | 39,000 | 39,900 | 38,500 | 13,470 | 530,718,000 |
18/03/2021 | 39,000 | -0.50 ▼ | -1.28 | 39,500 | 39,550 | 38,500 | 8,720 | 340,080,000 |
17/03/2021 | 39,500 | -0.40 ▼ | -1.01 | 39,900 | 40,000 | 38,400 | 15,850 | 626,075,000 |
16/03/2021 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 40,100 | 39,400 | 6,970 | 278,103,000 |
15/03/2021 | 40,000 | -0.35 ▼ | -0.88 | 40,000 | 41,050 | 39,500 | 13,850 | 554,000,000 |
12/03/2021 | 40,000 | -0.55 ▼ | -1.38 | 40,550 | 40,500 | 39,300 | 24,310 | 972,400,000 |
11/03/2021 | 40,550 | -0.65 ▼ | -1.60 | 41,200 | 41,500 | 40,200 | 13,690 | 555,129,500 |
10/03/2021 | 41,200 | 0.60 ▲ | 1.46 | 40,600 | 41,200 | 40,500 | 12,700 | 523,240,000 |
09/03/2021 | 40,600 | 1.60 ▲ | 3.94 | 39,000 | 41,300 | 39,000 | 11,590 | 470,554,000 |
08/03/2021 | 39,000 | 0.30 ▲ | 0.77 | 39,000 | 39,500 | 38,500 | 14,230 | 554,970,000 |
05/03/2021 | 39,000 | 1.10 ▲ | 2.82 | 37,900 | 39,000 | 36,600 | 13,470 | 525,330,000 |
04/03/2021 | 37,900 | -1.30 ▼ | -3.43 | 39,200 | 39,200 | 36,600 | 15,350 | 581,765,000 |
03/03/2021 | 39,200 | -1.10 ▼ | -2.81 | 40,300 | 40,300 | 38,000 | 18,060 | 707,952,000 |
02/03/2021 | 40,300 | -0.90 ▼ | -2.23 | 41,200 | 41,200 | 39,500 | 18,290 | 737,087,000 |
01/03/2021 | 41,200 | 0.80 ▲ | 1.94 | 40,400 | 41,500 | 40,300 | 14,000 | 576,800,000 |
26/02/2021 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,800 | 39,000 | 21,580 | 871,832,000 |
25/02/2021 | 40,500 | -0.60 ▼ | -1.48 | 41,100 | 42,000 | 39,900 | 28,700 | 1,162,350,000 |
24/02/2021 | 41,100 | -0.70 ▼ | -1.70 | 41,800 | 42,050 | 40,500 | 29,170 | 1,198,887,000 |
23/02/2021 | 41,800 | -0.65 ▼ | -1.56 | 42,450 | 43,000 | 40,600 | 21,840 | 912,912,000 |
22/02/2021 | 42,450 | -0.75 ▼ | -1.77 | 42,450 | 45,000 | 40,500 | 46,650 | 1,980,292,500 |
19/02/2021 | 42,450 | 2.75 ▲ | 6.48 | 39,700 | 42,450 | 39,100 | 30,250 | 1,284,112,500 |
18/02/2021 | 39,700 | 2.05 ▲ | 5.16 | 37,650 | 39,900 | 36,850 | 35,900 | 1,425,230,000 |
17/02/2021 | 37,650 | 1.25 ▲ | 3.32 | 36,400 | 38,200 | 35,500 | 29,540 | 1,112,181,000 |
10/02/2021 | 36,400 | -0.40 ▼ | -1.10 | 36,800 | 36,900 | 35,500 | 26,150 | 951,860,000 |
09/02/2021 | 36,400 | -0.40 ▼ | -1.10 | 36,800 | 36,900 | 35,500 | 26,150 | 951,860,000 |
08/02/2021 | 36,800 | 1.00 ▲ | 2.72 | 35,800 | 37,400 | 34,650 | 45,350 | 1,668,880,000 |
05/02/2021 | 35,800 | 1.35 ▲ | 3.77 | 34,450 | 36,850 | 34,500 | 45,130 | 1,615,654,000 |
05/01/2021 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,500 | 28,000 | 3,400 | 95,200,000 |
04/01/2021 | 28,400 | 0.25 ▲ | 0.88 | 28,150 | 28,700 | 28,000 | 21,860 | 620,824,000 |
01/01/2021 | 28,150 | -0.35 ▼ | -1.24 | 28,500 | 28,600 | 27,800 | 190,210 | 5,354,411,500 |
31/12/2020 | 28,150 | -0.35 ▼ | -1.24 | 28,500 | 28,600 | 27,800 | 190,210 | 5,354,411,500 |
30/12/2020 | 28,500 | 0.85 ▲ | 2.98 | 27,650 | 28,800 | 27,550 | 327,020 | 9,320,070,000 |
29/12/2020 | 27,650 | 0.40 ▲ | 1.45 | 27,200 | 27,900 | 27,200 | 36,847 | 1,018,819,550 |
28/12/2020 | 27,200 | 1.20 ▲ | 4.41 | 26,000 | 27,200 | 25,450 | 42,948 | 1,168,185,600 |
27/12/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,050 | 25,350 | 10,094 | 262,444,000 |
25/12/2020 | 26,000 | 0.50 ▲ | 1.92 | 25,500 | 26,050 | 25,350 | 10,094 | 262,444,000 |
24/12/2020 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 25,800 | 24,500 | 13,848 | 353,124,000 |
23/12/2020 | 26,000 | 0.10 ▲ | 0.38 | 25,850 | 26,700 | 25,600 | 15,555 | 404,430,000 |
22/12/2020 | 25,850 | 0.10 ▲ | 0.39 | 25,800 | 26,000 | 25,450 | 6,149 | 158,951,650 |
21/12/2020 | 25,800 | 0.40 ▲ | 1.55 | 25,400 | 26,300 | 25,000 | 10,629 | 274,228,200 |
20/12/2020 | 25,400 | -0.30 ▼ | -1.18 | 25,700 | 25,700 | 25,100 | 6,666 | 169,316,400 |
18/12/2020 | 25,400 | -0.30 ▼ | -1.18 | 25,700 | 25,700 | 25,100 | 6,666 | 169,316,400 |
17/12/2020 | 25,700 | -0.50 ▼ | -1.95 | 26,200 | 26,050 | 24,950 | 19,248 | 494,673,600 |
16/12/2020 | 26,200 | 0.20 ▲ | 0.76 | 26,000 | 26,300 | 25,850 | 8,879 | 232,629,800 |
15/12/2020 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 26,500 | 25,900 | 15,483 | 402,558,000 |
14/12/2020 | 26,500 | 0.40 ▲ | 1.51 | 26,100 | 26,600 | 26,000 | 16,671 | 441,781,500 |
13/12/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,800 | 25,700 | 7,423 | 193,740,300 |
11/12/2020 | 26,100 | 0.10 ▲ | 0.38 | 26,000 | 26,800 | 25,700 | 7,423 | 193,740,300 |
10/12/2020 | 26,000 | -1.00 ▼ | -3.85 | 27,000 | 27,000 | 25,800 | 26,909 | 699,634,000 |
09/12/2020 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,350 | 26,700 | 13,049 | 352,323,000 |
08/12/2020 | 27,000 | -0.50 ▼ | -1.85 | 27,500 | 27,550 | 26,900 | 14,697 | 396,819,000 |
07/12/2020 | 27,500 | -0.30 ▼ | -1.09 | 27,800 | 27,700 | 27,400 | 5,874 | 161,535,000 |
04/12/2020 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,000 | 27,600 | 60,980 | 1,707,440,000 |
03/12/2020 | 27,800 | 1.80 ▲ | 6.47 | 26,000 | 27,800 | 26,200 | 43,076 | 1,197,512,800 |
02/12/2020 | 26,000 | -0.80 ▼ | -3.08 | 26,800 | 27,000 | 26,000 | 14,388 | 374,088,000 |
01/12/2020 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 26,900 | 26,200 | 15,158 | 406,234,400 |
30/11/2020 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,600 | 26,000 | 92,530 | 2,442,792,000 |
27/11/2020 | 26,400 | 0.40 ▲ | 1.52 | 26,000 | 26,600 | 26,000 | 92,530 | 2,442,792,000 |
26/11/2020 | 26,000 | -0.40 ▼ | -1.54 | 26,400 | 26,350 | 26,000 | 72,650 | 1,888,900,000 |
25/11/2020 | 26,400 | -0.15 ▼ | -0.57 | 26,550 | 26,650 | 26,400 | 50,530 | 1,333,992,000 |
24/11/2020 | 26,550 | -0.35 ▼ | -1.32 | 26,900 | 27,000 | 26,200 | 214,520 | 5,695,506,000 |
23/11/2020 | 26,900 | -0.30 ▼ | -1.12 | 27,200 | 27,300 | 26,700 | 105,440 | 2,836,336,000 |
20/11/2020 | 27,200 | 0.30 ▲ | 1.10 | 26,900 | 27,200 | 26,550 | 14,254 | 387,708,800 |
19/11/2020 | 26,900 | -0.40 ▼ | -1.49 | 27,300 | 27,300 | 26,800 | 8,943 | 240,566,700 |
18/11/2020 | 27,300 | 1.30 ▲ | 4.76 | 26,000 | 27,500 | 26,000 | 316,010 | 8,627,073,000 |
17/11/2020 | 26,000 | 1.20 ▲ | 4.62 | 24,800 | 26,500 | 24,700 | 34,284 | 891,384,000 |
16/11/2020 | 24,800 | -0.40 ▼ | -1.61 | 25,200 | 26,000 | 24,600 | 14,061 | 348,712,800 |
13/11/2020 | 25,200 | -0.40 ▼ | -1.59 | 25,600 | 25,600 | 25,100 | 8,001 | 201,625,200 |
12/11/2020 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 26,000 | 25,300 | 9,520 | 243,712,000 |
11/11/2020 | 25,600 | 1.30 ▲ | 5.08 | 24,350 | 26,050 | 24,300 | 34,304 | 878,182,400 |
10/11/2020 | 24,350 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,150 | 3,380 | 82,303,000 |
09/11/2020 | 24,400 | 0.80 ▲ | 3.28 | 23,650 | 24,550 | 23,350 | 10,042 | 245,024,800 |
06/11/2020 | 23,650 | -0.40 ▼ | -1.69 | 24,000 | 24,100 | 23,500 | 2,089 | 49,404,850 |
05/11/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 23,600 | 2,246 | 53,904,000 |
04/11/2020 | 24,100 | 0.50 ▲ | 2.07 | 23,600 | 24,250 | 23,000 | 4,258 | 102,617,800 |
03/11/2020 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,500 | 3,844 | 90,718,400 |
02/11/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,050 | 24,500 | 23,700 | 7,050 | 169,200,000 |
30/10/2020 | 24,050 | -0.10 ▼ | -0.42 | 24,200 | 24,200 | 23,650 | 421 | 10,125,050 |
29/10/2020 | 24,200 | 0.90 ▲ | 3.72 | 23,300 | 24,200 | 22,500 | 24,491 | 592,682,200 |
28/10/2020 | 23,300 | -1.10 ▼ | -4.72 | 24,350 | 23,800 | 23,300 | 5,943 | 138,471,900 |
27/10/2020 | 24,350 | -0.40 ▼ | -1.64 | 24,800 | 24,700 | 23,150 | 13,010 | 316,793,500 |
26/10/2020 | 24,800 | -0.80 ▼ | -3.23 | 25,550 | 25,900 | 24,600 | 9,369 | 232,351,200 |
25/10/2020 | 25,550 | 0.90 ▲ | 3.52 | 24,600 | 26,200 | 25,000 | 22,587 | 577,097,850 |
23/10/2020 | 25,550 | 0.90 ▲ | 3.52 | 24,600 | 26,200 | 25,000 | 22,587 | 577,097,850 |
22/10/2020 | 24,600 | 1.60 ▲ | 6.50 | 23,000 | 24,600 | 23,000 | 23,003 | 565,873,800 |
21/10/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,650 | 23,000 | 4,171 | 95,933,000 |
20/10/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 22,900 | 2,800 | 64,400,000 |
19/10/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,950 | 23,350 | 22,800 | 8,010 | 184,230,000 |
18/10/2020 | 22,950 | -0.10 ▼ | -0.44 | 23,000 | 23,200 | 22,650 | 6,923 | 158,882,850 |
16/10/2020 | 22,950 | -0.10 ▼ | -0.44 | 23,000 | 23,200 | 22,650 | 6,923 | 158,882,850 |
15/10/2020 | 23,000 | 0.05 ▲ | 0.22 | 22,950 | 23,150 | 22,750 | 83,000 | 1,909,000,000 |
14/10/2020 | 22,950 | -0.20 ▼ | -0.87 | 23,100 | 23,500 | 22,700 | 1,706 | 39,152,700 |
13/10/2020 | 23,100 | 0.60 ▲ | 2.60 | 22,500 | 23,400 | 22,500 | 3,493 | 80,688,300 |
12/10/2020 | 22,500 | -0.90 ▼ | -4.00 | 23,400 | 23,300 | 22,500 | 4,881 | 109,822,500 |
11/10/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,300 | 6,673 | 156,148,200 |
09/10/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,300 | 6,673 | 156,148,200 |
08/10/2020 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,500 | 23,150 | 2,601 | 61,123,500 |
07/10/2020 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,400 | 9,889 | 233,380,400 |
06/10/2020 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,200 | 5,560 | 131,772,000 |
05/10/2020 | 23,700 | 0.40 ▲ | 1.69 | 23,300 | 23,800 | 23,000 | 9,601 | 227,543,700 |
04/10/2020 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,500 | 22,800 | 17,314 | 403,416,200 |
02/10/2020 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,500 | 22,800 | 17,314 | 403,416,200 |
01/10/2020 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,700 | 23,300 | 8,073 | 190,522,800 |
30/09/2020 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,500 | 22,500 | 13,899 | 325,236,600 |
29/09/2020 | 23,000 | -0.90 ▼ | -3.91 | 23,900 | 24,200 | 23,000 | 14,796 | 340,308,000 |
28/09/2020 | 23,900 | -0.20 ▼ | -0.84 | 24,100 | 24,300 | 23,800 | 6,688 | 159,843,200 |
25/09/2020 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,400 | 23,700 | 4,597 | 110,787,700 |
24/09/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,900 | 5,679 | 136,296,000 |
23/09/2020 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,300 | 23,900 | 12,643 | 303,432,000 |
22/09/2020 | 24,200 | -0.30 ▼ | -1.24 | 24,450 | 24,500 | 24,150 | 9,548 | 231,061,600 |
21/09/2020 | 24,450 | -0.20 ▼ | -0.82 | 24,650 | 24,800 | 24,450 | 10,425 | 254,891,250 |
20/09/2020 | 24,650 | 0.00 ■■ | 0.00 | 24,600 | 24,750 | 24,500 | 11,354 | 279,876,100 |
18/09/2020 | 24,650 | 0.00 ■■ | 0.00 | 24,600 | 24,750 | 24,500 | 11,354 | 279,876,100 |
17/09/2020 | 24,600 | 0.40 ▲ | 1.63 | 24,250 | 25,000 | 24,150 | 30,494 | 750,152,400 |
16/09/2020 | 24,250 | 0.70 ▲ | 2.89 | 23,550 | 24,500 | 23,300 | 16,743 | 406,017,750 |
15/09/2020 | 23,550 | -0.80 ▼ | -3.40 | 24,350 | 24,400 | 23,400 | 52,209 | 1,229,521,950 |
14/09/2020 | 24,350 | 0.10 ▲ | 0.41 | 24,300 | 24,600 | 24,300 | 17,309 | 421,474,150 |
11/09/2020 | 24,300 | 0.20 ▲ | 0.82 | 24,100 | 24,400 | 24,000 | 12,265 | 298,039,500 |
10/09/2020 | 24,100 | 0.40 ▲ | 1.66 | 23,700 | 24,600 | 23,800 | 36,569 | 881,312,900 |
09/09/2020 | 23,700 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,500 | 79,710 | 1,889,127,000 |
08/09/2020 | 23,700 | 0.30 ▲ | 1.27 | 23,400 | 23,900 | 23,400 | 16,187 | 383,631,900 |
07/09/2020 | 23,400 | 0.50 ▲ | 2.14 | 22,900 | 23,800 | 22,900 | 34,735 | 812,799,000 |
04/09/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,400 | 17,494 | 400,612,600 |
03/09/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,850 | 23,300 | 22,800 | 15,308 | 350,553,200 |
01/09/2020 | 22,850 | 0.30 ▲ | 1.31 | 22,550 | 23,400 | 22,500 | 9,852 | 225,118,200 |
31/08/2020 | 22,550 | -0.40 ▼ | -1.77 | 23,000 | 23,400 | 22,550 | 17,176 | 387,318,800 |
28/08/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,600 | 22,700 | 15,463 | 355,649,000 |
27/08/2020 | 23,600 | 0.90 ▲ | 3.81 | 22,750 | 23,700 | 22,600 | 24,910 | 587,876,000 |
26/08/2020 | 22,750 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,500 | 14,450 | 328,737,500 |
25/08/2020 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,350 | 23,763 | 539,420,100 |
24/08/2020 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 22,800 | 22,200 | 24,937 | 566,069,900 |
21/08/2020 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 22,800 | 22,200 | 9,424 | 210,155,200 |
20/08/2020 | 22,500 | 1.40 ▲ | 6.22 | 21,100 | 22,550 | 21,400 | 40,683 | 915,367,500 |
19/08/2020 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,650 | 21,000 | 18,420 | 388,662,000 |
18/08/2020 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,300 | 20,900 | 6,575 | 138,075,000 |
17/08/2020 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,350 | 21,000 | 2,847 | 60,356,400 |
14/08/2020 | 21,300 | 0.20 ▲ | 0.94 | 21,100 | 21,650 | 20,900 | 15,430 | 328,659,000 |
13/08/2020 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,100 | 20,850 | 10,429 | 220,051,900 |
12/08/2020 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 21,300 | 20,800 | 8,703 | 182,763,000 |
11/08/2020 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,300 | 20,900 | 6,355 | 134,090,500 |
10/08/2020 | 21,100 | -0.20 ▼ | -0.95 | 21,300 | 21,350 | 20,800 | 7,686 | 162,174,600 |
07/08/2020 | 21,300 | 0.30 ▲ | 1.41 | 21,050 | 21,400 | 20,400 | 21,009 | 447,491,700 |
06/08/2020 | 21,050 | -0.10 ▼ | -0.48 | 21,100 | 21,300 | 20,800 | 5,371 | 113,059,550 |
05/08/2020 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,500 | 20,700 | 7,591 | 160,170,100 |
04/08/2020 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,000 | 19,800 | 14,014 | 294,294,000 |
03/08/2020 | 20,100 | 0.50 ▲ | 2.49 | 19,600 | 20,100 | 19,200 | 6,126 | 123,132,600 |
31/07/2020 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,000 | 19,300 | 3,216 | 63,033,600 |
30/07/2020 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 20,000 | 19,200 | 10,148 | 197,886,000 |
29/07/2020 | 19,200 | -0.40 ▼ | -2.08 | 19,650 | 19,600 | 18,350 | 21,185 | 406,752,000 |
28/07/2020 | 19,650 | 0.80 ▲ | 4.07 | 18,900 | 20,100 | 19,250 | 14,723 | 289,306,950 |
27/07/2020 | 18,900 | -1.40 ▼ | -7.41 | 20,300 | 20,300 | 18,900 | 21,732 | 410,734,800 |
26/07/2020 | 20,300 | -1.10 ▼ | -5.42 | 21,400 | 21,700 | 20,000 | 17,365 | 352,509,500 |
24/07/2020 | 20,300 | -1.10 ▼ | -5.42 | 21,400 | 21,700 | 20,000 | 17,365 | 352,509,500 |
23/07/2020 | 21,400 | 0.20 ▲ | 0.93 | 21,200 | 21,900 | 20,950 | 9,999 | 213,978,600 |
22/07/2020 | 21,200 | -0.60 ▼ | -2.83 | 21,800 | 22,000 | 21,200 | 9,567 | 202,820,400 |
21/07/2020 | 21,800 | 0.30 ▲ | 1.38 | 21,500 | 21,900 | 21,000 | 21,220 | 462,596,000 |
20/07/2020 | 21,500 | -1.40 ▼ | -6.51 | 22,900 | 22,900 | 21,400 | 44,660 | 960,190,000 |
19/07/2020 | 22,900 | -1.10 ▼ | -4.80 | 23,950 | 24,000 | 22,900 | 43,640 | 999,356,000 |
17/07/2020 | 22,900 | -1.10 ▼ | -4.80 | 23,950 | 24,000 | 22,900 | 43,640 | 999,356,000 |
16/07/2020 | 23,950 | -0.60 ▼ | -2.51 | 24,550 | 24,500 | 23,950 | 20,617 | 493,777,150 |
15/07/2020 | 24,550 | 0.20 ▲ | 0.81 | 24,400 | 24,600 | 24,200 | 11,758 | 288,658,900 |
14/07/2020 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,500 | 23,800 | 12,664 | 309,001,600 |
13/07/2020 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 24,500 | 23,800 | 18,427 | 445,933,400 |
12/07/2020 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 25,500 | 23,700 | 24,641 | 603,704,500 |
10/07/2020 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 25,500 | 23,700 | 24,641 | 603,704,500 |
09/07/2020 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 23,600 | 8,521 | 204,504,000 |
08/07/2020 | 23,800 | 0.10 ▲ | 0.42 | 23,750 | 23,800 | 23,400 | 11,530 | 274,414,000 |
07/07/2020 | 23,750 | -0.20 ▼ | -0.84 | 23,950 | 24,000 | 23,650 | 9,758 | 231,752,500 |
06/07/2020 | 23,950 | -0.10 ▼ | -0.42 | 24,000 | 24,400 | 23,650 | 7,985 | 191,240,750 |
05/07/2020 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,450 | 23,600 | 8,617 | 206,808,000 |
03/07/2020 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 24,450 | 23,600 | 8,617 | 206,808,000 |
02/07/2020 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,300 | 7,479 | 176,504,400 |
01/07/2020 | 24,000 | 0.60 ▲ | 2.50 | 23,450 | 24,200 | 23,500 | 25,871 | 620,904,000 |
30/06/2020 | 23,450 | 0.90 ▲ | 3.84 | 22,500 | 23,600 | 22,500 | 19,272 | 451,928,400 |
29/06/2020 | 22,500 | -1.10 ▼ | -4.89 | 23,600 | 23,600 | 22,000 | 8,631 | 194,197,500 |
28/06/2020 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 24,550 | 22,800 | 288,670 | 6,812,612,000 |
26/06/2020 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 24,550 | 22,800 | 288,670 | 6,812,612,000 |
25/06/2020 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 20,600 | 15,380 | 353,740,000 |
24/06/2020 | 21,500 | -0.10 ▼ | -0.47 | 21,600 | 22,200 | 21,000 | 9,570 | 205,755,000 |
23/06/2020 | 21,600 | -0.50 ▼ | -2.31 | 22,100 | 22,400 | 21,500 | 12,724 | 274,838,400 |
22/06/2020 | 22,100 | -0.60 ▼ | -2.71 | 22,750 | 22,950 | 21,950 | 7,945 | 175,584,500 |
19/06/2020 | 22,750 | 0.90 ▲ | 3.96 | 21,900 | 22,900 | 21,500 | 12,453 | 283,305,750 |
18/06/2020 | 21,900 | 0.70 ▲ | 3.20 | 21,200 | 21,900 | 21,000 | 8,261 | 180,915,900 |
17/06/2020 | 21,200 | -0.25 ▼ | -1.18 | 21,200 | 21,900 | 20,700 | 64,070 | 1,358,284,000 |
16/06/2020 | 21,200 | 0.70 ▲ | 3.30 | 20,500 | 21,500 | 20,400 | 20,130 | 426,756,000 |
15/06/2020 | 20,500 | -1.50 ▼ | -7.32 | 22,000 | 22,000 | 20,500 | 24,428 | 500,774,000 |
14/06/2020 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,800 | 21,050 | 24,261 | 533,742,000 |
12/06/2020 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,800 | 21,050 | 24,261 | 533,742,000 |
11/06/2020 | 22,600 | -1.70 ▼ | -7.52 | 24,300 | 24,700 | 22,600 | 49,223 | 1,112,439,800 |
10/06/2020 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,800 | 24,050 | 17,412 | 423,111,600 |
09/06/2020 | 24,300 | -0.60 ▼ | -2.47 | 24,900 | 25,100 | 24,200 | 11,969 | 290,846,700 |
08/06/2020 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 25,500 | 24,600 | 27,821 | 692,742,900 |
06/06/2020 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,850 | 23,500 | 16,805 | 411,722,500 |
05/06/2020 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,850 | 23,500 | 16,805 | 411,722,500 |
04/06/2020 | 24,300 | -0.30 ▼ | -1.23 | 24,600 | 25,550 | 24,200 | 31,289 | 760,322,700 |
03/06/2020 | 24,600 | -1.00 ▼ | -4.07 | 25,600 | 25,500 | 23,900 | 43,098 | 1,060,210,800 |
02/06/2020 | 25,600 | 1.60 ▲ | 6.25 | 24,050 | 25,700 | 24,500 | 69,978 | 1,791,436,800 |
01/06/2020 | 24,050 | 1.60 ▲ | 6.65 | 22,500 | 24,050 | 24,000 | 18,382 | 442,087,100 |
31/05/2020 | 22,500 | 1.50 ▲ | 6.67 | 21,050 | 22,500 | 20,550 | 46,314 | 1,042,065,000 |
29/05/2020 | 22,500 | 1.50 ▲ | 6.67 | 21,050 | 22,500 | 20,550 | 46,314 | 1,042,065,000 |
28/05/2020 | 21,050 | 0.10 ▲ | 0.48 | 21,000 | 21,500 | 20,900 | 12,995 | 273,544,750 |
27/05/2020 | 21,000 | 0.40 ▲ | 1.90 | 20,550 | 21,950 | 20,800 | 47,739 | 1,002,519,000 |
26/05/2020 | 20,550 | 1.30 ▲ | 6.33 | 19,250 | 20,550 | 19,050 | 37,644 | 773,584,200 |
25/05/2020 | 19,250 | 0.20 ▲ | 1.04 | 19,050 | 19,250 | 18,900 | 4,865 | 93,651,250 |
24/05/2020 | 19,050 | 0.10 ▲ | 0.52 | 19,000 | 19,300 | 18,950 | 5,622 | 107,099,100 |
22/05/2020 | 19,050 | 0.10 ▲ | 0.52 | 19,000 | 19,300 | 18,950 | 5,622 | 107,099,100 |
21/05/2020 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 18,900 | 4,962 | 94,278,000 |
20/05/2020 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,450 | 19,000 | 9,447 | 179,493,000 |
19/05/2020 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,700 | 19,200 | 4,613 | 88,569,600 |
18/05/2020 | 19,400 | 0.30 ▲ | 1.55 | 19,150 | 19,900 | 19,300 | 3,776 | 73,254,400 |
17/05/2020 | 19,150 | -0.20 ▼ | -1.04 | 19,300 | 19,450 | 19,150 | 6,835 | 130,890,250 |
15/05/2020 | 19,150 | -0.20 ▼ | -1.04 | 19,300 | 19,450 | 19,150 | 6,835 | 130,890,250 |
14/05/2020 | 19,300 | 0.20 ▲ | 1.04 | 19,150 | 19,300 | 18,700 | 6,446 | 124,407,800 |
13/05/2020 | 19,150 | -0.20 ▼ | -1.04 | 19,300 | 19,350 | 19,150 | 4,471 | 85,619,650 |
12/05/2020 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,500 | 18,950 | 6,340 | 122,362,000 |
11/05/2020 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,400 | 18,800 | 7,631 | 144,989,000 |
10/05/2020 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,700 | 8,082 | 157,599,000 |
08/05/2020 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,700 | 8,082 | 157,599,000 |
07/05/2020 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,250 | 18,750 | 6,833 | 129,827,000 |
06/05/2020 | 19,200 | 1.30 ▲ | 6.77 | 17,950 | 19,200 | 17,550 | 23,631 | 453,715,200 |
05/05/2020 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 18,200 | 17,600 | 1,668 | 29,940,600 |
04/05/2020 | 17,950 | -0.30 ▼ | -1.67 | 18,200 | 17,950 | 17,700 | 2,291 | 41,123,450 |
01/05/2020 | 18,200 | 0.40 ▲ | 2.20 | 17,750 | 18,350 | 17,800 | 3,860 | 70,252,000 |
30/04/2020 | 18,200 | 0.40 ▲ | 2.20 | 17,750 | 18,350 | 17,800 | 3,860 | 70,252,000 |
29/04/2020 | 18,200 | 0.40 ▲ | 2.20 | 17,750 | 18,350 | 17,800 | 3,860 | 70,252,000 |
28/04/2020 | 17,750 | -0.30 ▼ | -1.69 | 18,000 | 18,450 | 17,750 | 3,554 | 63,083,500 |
27/04/2020 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,500 | 17,850 | 7,089 | 127,602,000 |
26/04/2020 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,100 | 17,750 | 2,418 | 43,765,800 |
24/04/2020 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,100 | 17,750 | 2,418 | 43,765,800 |
23/04/2020 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,800 | 17,950 | 4,513 | 81,234,000 |
22/04/2020 | 18,200 | 0.40 ▲ | 2.20 | 17,800 | 18,200 | 17,500 | 4,847 | 88,215,400 |
21/04/2020 | 17,800 | -0.30 ▼ | -1.69 | 18,050 | 18,000 | 17,300 | 9,360 | 166,608,000 |
20/04/2020 | 18,050 | -0.60 ▼ | -3.32 | 18,700 | 18,650 | 18,000 | 11,384 | 205,481,200 |
19/04/2020 | 18,700 | -0.20 ▼ | -1.07 | 18,850 | 19,600 | 18,700 | 10,555 | 197,378,500 |
17/04/2020 | 18,700 | -0.20 ▼ | -1.07 | 18,850 | 19,600 | 18,700 | 10,555 | 197,378,500 |
16/04/2020 | 18,850 | -0.10 ▼ | -0.53 | 18,950 | 19,000 | 18,500 | 5,674 | 106,954,900 |
15/04/2020 | 18,950 | 0.30 ▲ | 1.58 | 18,650 | 18,950 | 18,000 | 13,983 | 264,977,850 |
14/04/2020 | 18,650 | 0.40 ▲ | 2.14 | 18,250 | 19,250 | 18,200 | 21,565 | 402,187,250 |
13/04/2020 | 18,250 | 1.20 ▲ | 6.58 | 17,100 | 18,250 | 17,400 | 9,249 | 168,794,250 |
12/04/2020 | 17,100 | 1.10 ▲ | 6.43 | 16,000 | 17,100 | 16,000 | 14,373 | 245,778,300 |
10/04/2020 | 17,100 | 1.10 ▲ | 6.43 | 16,000 | 17,100 | 16,000 | 14,373 | 245,778,300 |
09/04/2020 | 16,000 | 0.50 ▲ | 3.13 | 15,500 | 16,400 | 15,600 | 14,408 | 230,528,000 |
08/04/2020 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,900 | 15,200 | 6,135 | 95,092,500 |
07/04/2020 | 15,700 | -0.70 ▼ | -4.46 | 16,350 | 17,000 | 15,500 | 10,675 | 167,597,500 |
06/04/2020 | 16,350 | 1.00 ▲ | 6.12 | 15,400 | 16,400 | 15,900 | 14,308 | 233,935,800 |
03/04/2020 | 15,400 | 0.50 ▲ | 3.25 | 14,950 | 15,550 | 14,950 | 10,460 | 161,084,000 |
02/04/2020 | 14,950 | 0.30 ▲ | 2.01 | 14,700 | 15,200 | 14,850 | 16,263 | 243,131,850 |
01/04/2020 | 14,950 | 0.30 ▲ | 2.01 | 14,700 | 15,200 | 14,850 | 16,263 | 243,131,850 |
31/03/2020 | 14,700 | -0.50 ▼ | -3.40 | 15,150 | 15,300 | 14,700 | 49,882 | 733,265,400 |
30/03/2020 | 15,150 | -0.90 ▼ | -5.94 | 16,000 | 16,000 | 15,000 | 8,791 | 133,183,650 |
29/03/2020 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 16,600 | 16,000 | 15,567 | 249,072,000 |
27/03/2020 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 16,600 | 16,000 | 15,567 | 249,072,000 |
26/03/2020 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,800 | 3,316 | 56,372,000 |
25/03/2020 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,650 | 17,100 | 3,668 | 63,089,600 |
24/03/2020 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,700 | 17,050 | 1,997 | 34,348,400 |
23/03/2020 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 18,400 | 17,300 | 46,444 | 803,481,200 |
22/03/2020 | 18,600 | 0.60 ▲ | 3.23 | 18,000 | 18,650 | 17,800 | 12,257 | 227,980,200 |
20/03/2020 | 18,600 | 0.60 ▲ | 3.23 | 18,000 | 18,650 | 17,800 | 12,257 | 227,980,200 |
19/03/2020 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 17,300 | 18,436 | 331,848,000 |
18/03/2020 | 18,000 | 0.10 ▲ | 0.56 | 17,950 | 18,300 | 17,500 | 19,642 | 353,556,000 |
17/03/2020 | 17,950 | 1.00 ▲ | 5.57 | 16,950 | 18,000 | 16,600 | 15,765 | 282,981,750 |
16/03/2020 | 16,950 | 0.25 ▲ | 1.47 | 16,700 | 17,000 | 16,550 | 433,450 | 7,346,977,500 |
13/03/2020 | 16,700 | 0.05 ▲ | 0.30 | 16,650 | 17,000 | 15,550 | 185,090 | 3,091,003,000 |
12/03/2020 | 16,650 | -1.20 ▼ | -7.21 | 17,850 | 17,850 | 16,650 | 389,540 | 6,485,841,000 |
11/03/2020 | 17,850 | -0.60 ▼ | -3.36 | 18,450 | 19,000 | 17,200 | 372,190 | 6,643,591,500 |
10/03/2020 | 18,450 | 0.00 ■■ | 0.00 | 18,450 | 18,450 | 17,600 | 20,368 | 375,789,600 |
09/03/2020 | 18,450 | -1.40 ▼ | -7.59 | 19,800 | 19,300 | 18,450 | 35,647 | 657,687,150 |
07/03/2020 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 18,850 | 12,689 | 251,242,200 |
06/03/2020 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 18,850 | 12,689 | 251,242,200 |
05/03/2020 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,700 | 19,700 | 22,297 | 441,480,600 |
04/03/2020 | 20,000 | 0.60 ▲ | 3.00 | 19,350 | 20,000 | 19,000 | 6,452 | 129,040,000 |
03/03/2020 | 19,350 | 0.40 ▲ | 2.07 | 18,950 | 20,000 | 18,600 | 26,782 | 518,231,700 |
02/03/2020 | 18,950 | -0.40 ▼ | -2.11 | 19,400 | 19,700 | 18,550 | 20,137 | 381,596,150 |
28/02/2020 | 19,400 | -0.40 ▼ | -2.06 | 19,800 | 19,500 | 18,450 | 59,080 | 1,146,152,000 |
27/02/2020 | 19,800 | -0.70 ▼ | -3.54 | 20,500 | 20,700 | 19,400 | 36,286 | 718,462,800 |
26/02/2020 | 20,500 | -0.40 ▼ | -1.95 | 20,900 | 20,950 | 20,300 | 23,018 | 471,869,000 |
25/02/2020 | 20,900 | 0.40 ▲ | 1.91 | 20,500 | 21,000 | 20,200 | 24,319 | 508,267,100 |
24/02/2020 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 19,500 | 44,164 | 905,362,000 |
21/02/2020 | 20,500 | 1.10 ▲ | 5.37 | 19,400 | 20,750 | 19,400 | 78,785 | 1,615,092,500 |
20/02/2020 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,400 | 18,850 | 24,538 | 476,037,200 |
19/02/2020 | 19,000 | 0.30 ▲ | 1.58 | 18,750 | 19,200 | 18,850 | 18,910 | 359,290,000 |
18/02/2020 | 18,750 | 0.60 ▲ | 3.20 | 18,100 | 19,000 | 18,100 | 29,404 | 551,325,000 |
17/02/2020 | 18,100 | 0.40 ▲ | 2.21 | 17,700 | 18,200 | 17,500 | 16,611 | 300,659,100 |
15/02/2020 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,050 | 17,400 | 15,013 | 265,730,100 |
14/02/2020 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,050 | 17,400 | 15,013 | 265,730,100 |
13/02/2020 | 17,800 | -0.60 ▼ | -3.37 | 18,400 | 18,600 | 17,500 | 11,472 | 204,201,600 |
12/02/2020 | 18,400 | 0.50 ▲ | 2.72 | 17,900 | 18,800 | 17,900 | 7,331 | 134,890,400 |
11/02/2020 | 17,900 | 0.50 ▲ | 2.79 | 17,350 | 18,300 | 17,350 | 17,313 | 309,902,700 |
10/02/2020 | 17,350 | 0.40 ▲ | 2.31 | 17,000 | 17,400 | 16,800 | 12,768 | 221,524,800 |
09/02/2020 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,200 | 16,700 | 22,642 | 384,914,000 |
07/02/2020 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,200 | 16,700 | 22,642 | 384,914,000 |
06/02/2020 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 16,900 | 16,300 | 6,880 | 116,272,000 |
05/02/2020 | 16,500 | 0.30 ▲ | 1.82 | 16,250 | 16,600 | 16,200 | 15,378 | 253,737,000 |
04/02/2020 | 16,250 | 0.50 ▲ | 3.08 | 15,750 | 16,300 | 15,300 | 32,699 | 531,358,750 |
03/02/2020 | 15,750 | -0.80 ▼ | -5.08 | 16,500 | 16,150 | 15,350 | 42,553 | 670,209,750 |
02/02/2020 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 17,000 | 16,500 | 18,809 | 310,348,500 |
31/01/2020 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 17,000 | 16,500 | 18,809 | 310,348,500 |
30/01/2020 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,400 | 16,800 | 9,010 | 153,170,000 |
29/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
28/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
27/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
26/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
24/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
23/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
22/01/2020 | 17,400 | 0.30 ▲ | 1.72 | 17,150 | 17,550 | 17,150 | 13,290 | 231,246,000 |
21/01/2020 | 17,150 | 0.25 ▲ | 1.46 | 16,900 | 17,300 | 16,750 | 133,970 | 2,297,585,500 |
20/01/2020 | 16,900 | 0.05 ▲ | 0.30 | 16,900 | 17,100 | 16,800 | 37,050 | 626,145,000 |
17/01/2020 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,100 | 16,800 | 83,780 | 1,415,882,000 |
16/01/2020 | 17,100 | 0.50 ▲ | 2.92 | 16,600 | 17,200 | 16,500 | 224,890 | 3,845,619,000 |
15/01/2020 | 16,600 | 0.05 ▲ | 0.30 | 16,550 | 16,600 | 16,500 | 62,490 | 1,037,334,000 |
14/01/2020 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 14,060 | 234,802,000 |
13/01/2020 | 16,700 | 0.10 ▲ | 0.60 | 16,650 | 16,800 | 16,600 | 8,858 | 147,928,600 |
10/01/2020 | 16,650 | 0.30 ▲ | 1.80 | 16,400 | 16,750 | 16,400 | 14,322 | 238,461,300 |
09/01/2020 | 16,400 | 0.10 ▲ | 0.61 | 16,300 | 16,500 | 15,800 | 23,654 | 387,925,600 |
08/01/2020 | 16,300 | -0.10 ▼ | -0.61 | 16,350 | 16,500 | 15,900 | 45,061 | 734,494,300 |
07/01/2020 | 16,350 | 0.40 ▲ | 2.45 | 16,000 | 16,500 | 16,000 | 30,181 | 493,459,350 |
06/01/2020 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 16,650 | 15,900 | 52,402 | 838,432,000 |
03/01/2020 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,900 | 16,450 | 11,033 | 183,147,800 |
02/01/2020 | 16,600 | -0.40 ▼ | -2.41 | 17,000 | 17,000 | 16,600 | 16,702 | 277,253,200 |
31/12/2019 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 16,700 | 44,327 | 753,559,000 |
30/12/2019 | 17,200 | 0.20 ▲ | 1.16 | 17,000 | 17,300 | 16,900 | 35,327 | 607,624,400 |
28/12/2019 | 17,000 | 0.10 ▲ | 0.59 | 16,850 | 17,000 | 16,600 | 19,114 | 324,938,000 |
27/12/2019 | 17,000 | 0.10 ▲ | 0.59 | 16,850 | 17,000 | 16,600 | 19,114 | 324,938,000 |
26/12/2019 | 16,850 | 0.40 ▲ | 2.37 | 16,500 | 17,150 | 16,500 | 15,766 | 265,657,100 |
25/12/2019 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,600 | 16,000 | 5,765 | 95,122,500 |
24/12/2019 | 16,200 | -0.20 ▼ | -1.23 | 16,350 | 16,350 | 16,200 | 11,363 | 184,080,600 |
23/12/2019 | 16,350 | 0.10 ▲ | 0.61 | 16,300 | 16,450 | 16,000 | 18,124 | 296,327,400 |
21/12/2019 | 16,300 | -0.55 ▼ | -3.37 | 16,850 | 16,950 | 16,100 | 146,830 | 2,393,329,000 |
20/12/2019 | 16,300 | -0.55 ▼ | -3.37 | 16,850 | 16,950 | 16,100 | 146,830 | 2,393,329,000 |
19/12/2019 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 17,100 | 16,650 | 17,575 | 296,138,750 |
18/12/2019 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 17,400 | 16,550 | 37,942 | 639,322,700 |
17/12/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,800 | 16,900 | 16,500 | 10,644 | 179,351,400 |
16/12/2019 | 16,800 | 0.30 ▲ | 1.79 | 16,550 | 17,300 | 16,800 | 14,983 | 251,714,400 |
14/12/2019 | 16,550 | 0.20 ▲ | 1.21 | 16,400 | 16,750 | 16,200 | 11,588 | 191,781,400 |
13/12/2019 | 16,550 | 0.20 ▲ | 1.21 | 16,400 | 16,750 | 16,200 | 11,588 | 191,781,400 |
12/12/2019 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 16,000 | 29,635 | 486,014,000 |
11/12/2019 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,250 | 15,950 | 12,609 | 204,265,800 |
10/12/2019 | 16,300 | 0.10 ▲ | 0.61 | 16,250 | 16,500 | 16,100 | 35,370 | 576,531,000 |
09/12/2019 | 16,250 | 0.10 ▲ | 0.62 | 16,100 | 16,500 | 16,000 | 36,443 | 592,198,750 |
07/12/2019 | 16,100 | 0.70 ▲ | 4.35 | 15,450 | 16,200 | 15,500 | 27,011 | 434,877,100 |
06/12/2019 | 16,100 | 0.70 ▲ | 4.35 | 15,450 | 16,200 | 15,500 | 27,011 | 434,877,100 |
05/12/2019 | 15,450 | -0.50 ▼ | -3.24 | 15,900 | 15,900 | 15,000 | 32,442 | 501,228,900 |
04/12/2019 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,350 | 15,900 | 37,089 | 589,715,100 |
03/12/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 15,100 | 18,829 | 303,146,900 |
02/12/2019 | 16,100 | -0.60 ▼ | -3.73 | 16,700 | 17,100 | 15,900 | 30,399 | 489,423,900 |
29/11/2019 | 16,700 | -0.50 ▼ | -2.99 | 17,200 | 17,300 | 16,700 | 16,017 | 267,483,900 |
28/11/2019 | 17,200 | -0.30 ▼ | -1.74 | 17,450 | 17,800 | 17,100 | 10,166 | 174,855,200 |
27/11/2019 | 17,450 | 0.50 ▲ | 2.87 | 16,950 | 17,900 | 16,800 | 34,749 | 606,370,050 |
26/11/2019 | 16,950 | -0.20 ▼ | -1.18 | 17,100 | 17,300 | 16,800 | 8,845 | 149,922,750 |
25/11/2019 | 17,100 | 0.70 ▲ | 4.09 | 16,400 | 17,100 | 16,500 | 18,059 | 308,808,900 |
23/11/2019 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 17,500 | 16,050 | 16,534 | 271,157,600 |
22/11/2019 | 16,400 | -0.70 ▼ | -4.27 | 17,100 | 17,500 | 16,050 | 16,534 | 271,157,600 |
21/11/2019 | 17,100 | 0.90 ▲ | 5.26 | 16,250 | 17,350 | 16,200 | 45,260 | 773,946,000 |
20/11/2019 | 16,250 | 0.10 ▲ | 0.62 | 16,200 | 16,350 | 16,000 | 9,247 | 150,263,750 |
19/11/2019 | 16,200 | 0.40 ▲ | 2.47 | 15,800 | 16,200 | 15,800 | 8,384 | 135,820,800 |
18/11/2019 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,100 | 15,600 | 8,410 | 132,878,000 |
15/11/2019 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,150 | 15,700 | 7,438 | 119,008,000 |
14/11/2019 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,300 | 15,900 | 9,274 | 147,456,600 |
13/11/2019 | 16,000 | 0.60 ▲ | 3.75 | 15,450 | 16,100 | 15,450 | 26,972 | 431,552,000 |
12/11/2019 | 15,450 | 0.00 ■■ | 0.00 | 15,400 | 15,500 | 15,300 | 15,787 | 243,909,150 |
11/11/2019 | 15,400 | -0.40 ▼ | -2.60 | 15,750 | 15,850 | 15,350 | 13,223 | 203,634,200 |
08/11/2019 | 15,750 | 0.40 ▲ | 2.54 | 15,300 | 16,000 | 15,000 | 40,591 | 639,308,250 |
07/11/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,650 | 15,200 | 16,093 | 246,222,900 |
06/11/2019 | 15,300 | 0.70 ▲ | 4.58 | 14,650 | 15,500 | 14,500 | 8,731 | 133,584,300 |
05/11/2019 | 14,650 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,500 | 2,724 | 39,906,600 |
04/11/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,450 | 3,124 | 45,298,000 |
01/11/2019 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,450 | 3,124 | 45,298,000 |
31/10/2019 | 14,500 | -0.10 ▼ | -0.69 | 14,550 | 14,700 | 14,500 | 6,081 | 88,174,500 |
30/10/2019 | 14,550 | 0.10 ▲ | 0.69 | 14,450 | 14,600 | 14,400 | 5,396 | 78,511,800 |
29/10/2019 | 14,450 | -0.20 ▼ | -1.38 | 14,600 | 14,700 | 14,450 | 5,624 | 81,266,800 |
28/10/2019 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 14,800 | 14,500 | 6,041 | 88,198,600 |
25/10/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,250 | 15,250 | 15,000 | 1,805 | 27,075,000 |
24/10/2019 | 15,250 | 0.30 ▲ | 1.97 | 15,000 | 15,250 | 14,600 | 1,503 | 22,920,750 |
23/10/2019 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,100 | 14,500 | 15,755 | 236,325,000 |
22/10/2019 | 14,600 | 0.20 ▲ | 1.37 | 14,450 | 14,600 | 14,300 | 3,053 | 44,573,800 |
21/10/2019 | 14,450 | 0.20 ▲ | 1.38 | 14,250 | 14,700 | 14,300 | 4,970 | 71,816,500 |
18/10/2019 | 14,250 | 0.10 ▲ | 0.70 | 14,200 | 14,800 | 14,200 | 9,591 | 136,671,750 |
17/10/2019 | 14,200 | -0.70 ▼ | -4.93 | 14,900 | 15,000 | 14,200 | 8,868 | 125,925,600 |
16/10/2019 | 14,900 | -0.70 ▼ | -4.70 | 15,550 | 15,650 | 14,900 | 5,480 | 81,652,000 |
15/10/2019 | 15,550 | 0.20 ▲ | 1.29 | 15,400 | 15,600 | 15,200 | 12,863 | 200,019,650 |
14/10/2019 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,750 | 15,200 | 2,882 | 44,382,800 |
11/10/2019 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,600 | 15,100 | 5,073 | 78,124,200 |
10/10/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,850 | 15,000 | 2,148 | 32,649,600 |
09/10/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,350 | 15,650 | 15,200 | 2,269 | 34,715,700 |
08/10/2019 | 15,350 | -0.40 ▼ | -2.61 | 15,750 | 15,900 | 15,300 | 5,624 | 86,328,400 |
07/10/2019 | 15,750 | -0.40 ▼ | -2.54 | 16,100 | 16,200 | 15,750 | 5,971 | 94,043,250 |
04/10/2019 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,450 | 16,050 | 14,815 | 238,521,500 |
03/10/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,400 | 16,000 | 13,333 | 217,327,900 |
02/10/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,200 | 4,735 | 77,180,500 |
01/10/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,550 | 16,200 | 7,076 | 115,338,800 |
30/09/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,450 | 16,200 | 6,126 | 99,853,800 |
27/09/2019 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,500 | 16,300 | 5,655 | 92,176,500 |
26/09/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,700 | 16,200 | 3,318 | 54,747,000 |
25/09/2019 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,100 | 7,727 | 127,495,500 |
24/09/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,600 | 16,150 | 8,847 | 143,321,400 |
23/09/2019 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,800 | 16,100 | 6,676 | 108,151,200 |
20/09/2019 | 16,500 | -0.30 ▼ | -1.82 | 16,750 | 17,000 | 16,400 | 7,294 | 120,351,000 |
19/09/2019 | 16,750 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,500 | 10,988 | 184,049,000 |
18/09/2019 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,950 | 16,700 | 2,117 | 35,353,900 |
17/09/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,100 | 16,650 | 4,977 | 84,111,300 |
16/09/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,150 | 17,450 | 16,900 | 3,697 | 62,479,300 |
13/09/2019 | 17,150 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 16,900 | 3,319 | 56,920,850 |
12/09/2019 | 17,200 | 0.10 ▲ | 0.58 | 17,050 | 17,300 | 17,050 | 1,633 | 28,087,600 |
11/09/2019 | 17,050 | 0.20 ▲ | 1.17 | 16,900 | 17,200 | 16,800 | 1,263 | 21,534,150 |
10/09/2019 | 17,100 | -0.20 ▼ | -1.17 | 17,300 | 17,200 | 16,800 | 17,250 | 294,975,000 |
09/09/2019 | 17,300 | 0.10 ▲ | 0.58 | 17,250 | 17,350 | 17,100 | 3,232 | 55,913,600 |
06/09/2019 | 17,250 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,250 | 6,031 | 104,034,750 |
05/09/2019 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,700 | 17,250 | 20,022 | 350,385,000 |
04/09/2019 | 17,300 | -0.80 ▼ | -4.62 | 18,100 | 18,100 | 17,250 | 41,325 | 714,922,500 |
03/09/2019 | 18,100 | 0.30 ▲ | 1.66 | 17,800 | 18,450 | 17,950 | 12,909 | 233,652,900 |
30/08/2019 | 17,800 | 0.10 ▲ | 0.56 | 17,750 | 18,300 | 17,750 | 15,134 | 269,385,200 |
29/08/2019 | 17,750 | -0.30 ▼ | -1.69 | 18,000 | 18,000 | 17,750 | 13,174 | 233,838,500 |
28/08/2019 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,300 | 17,900 | 10,402 | 187,236,000 |
27/08/2019 | 18,300 | -0.10 ▼ | -0.55 | 18,350 | 18,800 | 18,300 | 11,466 | 209,827,800 |
26/08/2019 | 18,350 | 0.70 ▲ | 3.81 | 17,650 | 18,850 | 17,400 | 18,374 | 337,162,900 |
23/08/2019 | 17,650 | 0.30 ▲ | 1.70 | 17,300 | 17,900 | 16,900 | 17,736 | 313,040,400 |
22/08/2019 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,500 | 17,300 | 4,056 | 70,168,800 |
21/08/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,500 | 17,150 | 3,734 | 64,598,200 |
20/08/2019 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,400 | 16,800 | 9,263 | 161,176,200 |
19/08/2019 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,400 | 16,700 | 5,011 | 85,187,000 |
16/08/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,950 | 17,150 | 16,750 | 10,519 | 176,719,200 |
15/08/2019 | 16,950 | -0.30 ▼ | -1.77 | 17,200 | 17,200 | 16,700 | 9,756 | 165,364,200 |
14/08/2019 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,350 | 16,800 | 4,693 | 80,719,600 |
13/08/2019 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,600 | 17,000 | 3,647 | 63,822,500 |
12/08/2019 | 17,700 | 0.10 ▲ | 0.56 | 17,650 | 17,950 | 17,450 | 13,268 | 234,843,600 |
09/08/2019 | 17,650 | 0.30 ▲ | 1.70 | 17,400 | 17,950 | 17,400 | 20,294 | 358,189,100 |
08/08/2019 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,600 | 16,800 | 2,620 | 45,588,000 |
07/08/2019 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,800 | 17,100 | 12,109 | 209,485,700 |
06/08/2019 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,200 | 16,550 | 8,519 | 145,674,900 |
05/08/2019 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,300 | 16,800 | 11,275 | 191,675,000 |
02/08/2019 | 17,300 | -0.20 ▼ | -1.16 | 17,500 | 17,300 | 16,900 | 1,171 | 20,258,300 |
01/08/2019 | 17,500 | 0.60 ▲ | 3.43 | 16,900 | 17,500 | 16,600 | 27,417 | 479,797,500 |
31/07/2019 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,400 | 4,073 | 68,833,700 |
30/07/2019 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,300 | 16,750 | 2,967 | 50,439,000 |
29/07/2019 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,550 | 17,000 | 10,290 | 175,959,000 |
26/07/2019 | 17,600 | 0.40 ▲ | 2.27 | 17,250 | 17,600 | 17,050 | 16,721 | 294,289,600 |
25/07/2019 | 17,250 | -0.30 ▼ | -1.74 | 17,500 | 17,500 | 17,100 | 4,915 | 84,783,750 |
24/07/2019 | 17,500 | 0.30 ▲ | 1.71 | 17,250 | 17,550 | 17,050 | 18,071 | 316,242,500 |
23/07/2019 | 17,250 | -0.40 ▼ | -2.32 | 17,600 | 17,900 | 17,250 | 21,194 | 365,596,500 |
22/07/2019 | 17,600 | -1.20 ▼ | -6.82 | 18,800 | 18,700 | 17,500 | 50,937 | 896,491,200 |
19/07/2019 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,200 | 18,800 | 13,660 | 256,808,000 |
18/07/2019 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,300 | 18,700 | 15,140 | 287,660,000 |
17/07/2019 | 19,300 | 0.60 ▲ | 3.11 | 18,700 | 19,400 | 18,700 | 48,193 | 930,124,900 |
16/07/2019 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,700 | 39,106 | 731,282,200 |
15/07/2019 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 19,000 | 18,600 | 4,102 | 76,707,400 |
12/07/2019 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,150 | 18,600 | 19,228 | 365,332,000 |
11/07/2019 | 18,800 | -0.60 ▼ | -3.19 | 19,400 | 19,400 | 18,800 | 20,952 | 393,897,600 |
10/07/2019 | 19,400 | -0.30 ▼ | -1.55 | 19,650 | 19,550 | 18,800 | 39,367 | 763,719,800 |
09/07/2019 | 19,650 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,350 | 31,269 | 614,435,850 |
08/07/2019 | 19,600 | -0.30 ▼ | -1.53 | 19,850 | 19,850 | 19,000 | 35,052 | 687,019,200 |
05/07/2019 | 19,850 | 0.50 ▲ | 2.52 | 19,400 | 19,950 | 19,300 | 24,687 | 490,036,950 |
04/07/2019 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,500 | 19,000 | 8,230 | 159,662,000 |
03/07/2019 | 19,000 | -0.60 ▼ | -3.16 | 19,550 | 19,800 | 19,000 | 11,605 | 220,495,000 |
02/07/2019 | 19,550 | -0.40 ▼ | -2.05 | 20,000 | 20,000 | 19,550 | 8,453 | 165,256,150 |
01/07/2019 | 20,000 | 0.40 ▲ | 2.00 | 19,600 | 20,200 | 19,400 | 38,892 | 777,840,000 |
28/06/2019 | 19,600 | -0.40 ▼ | -2.04 | 20,000 | 20,000 | 19,600 | 12,243 | 239,962,800 |
27/06/2019 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,400 | 19,850 | 18,794 | 375,880,000 |
26/06/2019 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,500 | 19,800 | 5,199 | 104,499,900 |
25/06/2019 | 20,300 | 0.40 ▲ | 1.97 | 19,850 | 20,800 | 19,850 | 34,727 | 704,958,100 |
24/06/2019 | 19,850 | 0.30 ▲ | 1.51 | 19,550 | 20,150 | 19,550 | 38,159 | 757,456,150 |
21/06/2019 | 19,550 | -0.40 ▼ | -2.05 | 19,950 | 20,100 | 19,550 | 19,176 | 374,890,800 |
20/06/2019 | 19,950 | -0.30 ▼ | -1.50 | 20,200 | 20,300 | 19,850 | 9,294 | 185,415,300 |
19/06/2019 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,800 | 20,100 | 14,707 | 297,081,400 |
18/06/2019 | 20,500 | 0.90 ▲ | 4.39 | 19,600 | 20,800 | 19,500 | 18,609 | 381,484,500 |
17/06/2019 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 20,200 | 19,600 | 15,158 | 297,096,800 |
16/06/2019 | 19,700 | 0.40 ▲ | 2.03 | 19,300 | 19,800 | 19,000 | 26,432 | 520,710,400 |
14/06/2019 | 19,700 | 0.40 ▲ | 2.03 | 19,300 | 19,800 | 19,000 | 26,432 | 520,710,400 |
13/06/2019 | 19,300 | 1.10 ▲ | 5.70 | 18,200 | 19,400 | 18,000 | 26,711 | 515,522,300 |
11/06/2019 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 17,900 | 4,646 | 83,628,000 |
10/06/2019 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 18,200 | 17,700 | 33,585 | 601,171,500 |
09/06/2019 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,900 | 17,100 | 2,138 | 37,628,800 |
07/06/2019 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,900 | 17,100 | 2,138 | 37,628,800 |
06/06/2019 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 18,200 | 17,400 | 119 | 2,070,600 |
05/06/2019 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,900 | 17,200 | 2,706 | 47,625,600 |
04/06/2019 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 18,000 | 17,400 | 7,087 | 124,022,500 |
03/06/2019 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,900 | 17,400 | 5,430 | 95,025,000 |
02/06/2019 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 18,000 | 17,600 | 10,506 | 184,905,600 |
31/05/2019 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 18,000 | 17,600 | 10,506 | 184,905,600 |
30/05/2019 | 17,600 | -0.20 ▼ | -1.14 | 17,800 | 17,800 | 17,450 | 1,580 | 27,808,000 |
29/05/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,500 | 3,053 | 54,343,400 |
28/05/2019 | 17,900 | -0.40 ▼ | -2.23 | 18,300 | 18,600 | 17,900 | 3,519 | 62,990,100 |
27/05/2019 | 18,300 | 0.60 ▲ | 3.28 | 17,700 | 18,500 | 17,700 | 9,066 | 165,907,800 |
26/05/2019 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,000 | 17,600 | 10,073 | 178,292,100 |
24/05/2019 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 18,000 | 17,600 | 10,073 | 178,292,100 |
23/05/2019 | 17,800 | -0.80 ▼ | -4.49 | 18,600 | 18,200 | 17,700 | 4,540 | 80,812,000 |
22/05/2019 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 19,100 | 18,600 | 4,711 | 87,624,600 |
21/05/2019 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,600 | 18,700 | 12,900 | 242,520,000 |
20/05/2019 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,800 | 21,705 | 410,224,500 |
19/05/2019 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 18,200 | 17,700 | 7,872 | 139,334,400 |
17/05/2019 | 17,700 | -0.40 ▼ | -2.26 | 18,100 | 18,200 | 17,700 | 7,872 | 139,334,400 |
16/05/2019 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,500 | 18,000 | 6,260 | 113,306,000 |
15/05/2019 | 18,300 | -0.60 ▼ | -3.28 | 18,900 | 18,900 | 18,300 | 4,001 | 73,218,300 |
14/05/2019 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 18,900 | 18,200 | 7,757 | 146,607,300 |
13/05/2019 | 18,500 | 0.80 ▲ | 4.32 | 17,700 | 18,500 | 17,800 | 6,036 | 111,666,000 |
12/05/2019 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,900 | 17,650 | 3,473 | 61,472,100 |
10/05/2019 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 17,900 | 17,650 | 3,473 | 61,472,100 |
09/05/2019 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 18,000 | 17,500 | 3,577 | 62,597,500 |
08/05/2019 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 18,000 | 17,000 | 8,063 | 142,715,100 |
07/05/2019 | 17,500 | 0.30 ▲ | 1.71 | 17,200 | 18,000 | 17,100 | 6,043 | 105,752,500 |
06/05/2019 | 17,200 | -0.80 ▼ | -4.65 | 18,000 | 17,700 | 16,800 | 39,873 | 685,815,600 |
05/05/2019 | 18,000 | -1.40 ▼ | -7.78 | 19,350 | 19,250 | 18,000 | 24,821 | 446,778,000 |
03/05/2019 | 18,000 | -1.40 ▼ | -7.78 | 19,350 | 19,250 | 18,000 | 24,821 | 446,778,000 |
02/05/2019 | 19,350 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 18,800 | 17,218 | 333,168,300 |
01/05/2019 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,050 | 10,265 | 199,141,000 |
30/04/2019 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,050 | 10,265 | 199,141,000 |
29/04/2019 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,050 | 10,265 | 199,141,000 |
28/04/2019 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,050 | 10,265 | 199,141,000 |
26/04/2019 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,500 | 19,050 | 10,265 | 199,141,000 |
25/04/2019 | 19,200 | 0.40 ▲ | 2.08 | 18,800 | 19,500 | 18,750 | 31,314 | 601,228,800 |
24/04/2019 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,600 | 18,336 | 344,716,800 |
23/04/2019 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 19,200 | 18,150 | 15,341 | 289,944,900 |
22/04/2019 | 18,800 | -0.60 ▼ | -3.19 | 19,400 | 19,250 | 18,500 | 22,347 | 420,123,600 |
21/04/2019 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,700 | 18,300 | 24,198 | 469,441,200 |
19/04/2019 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,700 | 18,300 | 24,198 | 469,441,200 |
18/04/2019 | 19,500 | -1.50 ▼ | -7.69 | 20,950 | 20,800 | 19,500 | 34,555 | 673,822,500 |
17/04/2019 | 20,950 | -1.60 ▼ | -7.64 | 22,500 | 22,850 | 20,950 | 41,466 | 868,712,700 |
16/04/2019 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,950 | 22,500 | 20,621 | 463,972,500 |
15/04/2019 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,500 | 6,904 | 156,720,800 |
12/04/2019 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,500 | 6,904 | 156,720,800 |
11/04/2019 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,100 | 22,600 | 7,187 | 163,863,600 |
10/04/2019 | 23,000 | -0.70 ▼ | -3.04 | 23,700 | 23,500 | 23,000 | 11,937 | 274,551,000 |
09/04/2019 | 23,700 | -0.10 ▼ | -0.42 | 23,750 | 23,900 | 23,500 | 18,301 | 433,733,700 |
08/04/2019 | 23,750 | 0.10 ▲ | 0.42 | 23,700 | 23,900 | 23,500 | 27,695 | 657,756,250 |
05/04/2019 | 23,700 | 0.30 ▲ | 1.27 | 23,450 | 23,950 | 23,450 | 29,112 | 689,954,400 |
04/04/2019 | 23,450 | 0.60 ▲ | 2.56 | 22,800 | 23,450 | 22,650 | 21,164 | 496,295,800 |
03/04/2019 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,000 | 22,400 | 11,895 | 271,206,000 |
02/04/2019 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,250 | 22,750 | 14,332 | 328,202,800 |
01/04/2019 | 23,000 | -0.30 ▼ | -1.30 | 23,300 | 23,550 | 23,000 | 17,408 | 400,384,000 |
31/03/2019 | 15,800 | 0.50 ▲ | 3.16 | 15,300 | 15,800 | 15,300 | 110 | 1,738,000 |
29/03/2019 | 23,300 | -0.10 ▼ | -0.43 | 23,350 | 23,500 | 23,100 | 15,825 | 368,722,500 |
28/03/2019 | 23,350 | 0.10 ▲ | 0.43 | 23,300 | 23,700 | 23,050 | 47,460 | 1,108,191,000 |
27/03/2019 | 23,300 | 0.40 ▲ | 1.72 | 22,950 | 23,850 | 22,700 | 26,690 | 621,877,000 |
26/03/2019 | 22,950 | -0.50 ▼ | -2.18 | 23,450 | 23,400 | 22,450 | 18,068 | 414,660,600 |
25/03/2019 | 23,450 | -0.50 ▼ | -2.13 | 23,950 | 23,600 | 23,200 | 18,108 | 424,632,600 |
22/03/2019 | 23,950 | 0.60 ▲ | 2.51 | 23,300 | 23,950 | 23,300 | 31,217 | 747,647,150 |
21/03/2019 | 23,300 | -0.10 ▼ | -0.43 | 23,350 | 24,500 | 23,200 | 65,358 | 1,522,841,400 |
20/03/2019 | 23,350 | -0.50 ▼ | -2.14 | 23,850 | 23,850 | 23,000 | 13,914 | 324,891,900 |
19/03/2019 | 23,850 | 0.00 ■■ | 0.00 | 23,850 | 24,400 | 23,500 | 41,206 | 982,763,100 |
18/03/2019 | 23,850 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,600 | 28,834 | 687,690,900 |
15/03/2019 | 23,900 | 0.50 ▲ | 2.09 | 23,350 | 24,500 | 23,700 | 37,233 | 889,868,700 |
14/03/2019 | 23,350 | 1.50 ▲ | 6.42 | 21,850 | 23,350 | 21,800 | 63,716 | 1,487,768,600 |
13/03/2019 | 21,850 | 0.00 ■■ | 0.00 | 21,850 | 22,200 | 21,500 | 28,678 | 626,614,300 |
12/03/2019 | 21,850 | 0.40 ▲ | 1.83 | 21,500 | 21,850 | 21,400 | 31,069 | 678,857,650 |
11/03/2019 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,700 | 21,100 | 22,158 | 476,397,000 |
08/03/2019 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,850 | 21,000 | 24,513 | 524,578,200 |
07/03/2019 | 21,000 | -0.90 ▼ | -4.29 | 21,950 | 22,000 | 21,000 | 11,667 | 245,007,000 |
06/03/2019 | 21,950 | -0.10 ▼ | -0.46 | 22,000 | 22,200 | 21,500 | 12,519 | 274,792,050 |
05/03/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,750 | 22,000 | 13,701 | 301,422,000 |
04/03/2019 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,300 | 21,600 | 22,464 | 494,208,000 |
01/03/2019 | 21,700 | 0.50 ▲ | 2.30 | 21,200 | 21,700 | 21,200 | 8,484 | 184,102,800 |
28/02/2019 | 21,200 | -0.30 ▼ | -1.42 | 21,500 | 21,800 | 21,200 | 10,040 | 212,848,000 |
27/02/2019 | 21,500 | 0.40 ▲ | 1.86 | 21,150 | 21,900 | 21,000 | 12,963 | 278,704,500 |
26/02/2019 | 21,150 | -0.40 ▼ | -1.89 | 21,550 | 21,600 | 21,100 | 26,756 | 565,889,400 |
25/02/2019 | 21,550 | -0.40 ▼ | -1.86 | 22,000 | 22,900 | 21,500 | 18,327 | 394,946,850 |
22/02/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,300 | 21,700 | 16,168 | 355,696,000 |
21/02/2019 | 22,000 | 0.40 ▲ | 1.82 | 21,650 | 22,350 | 21,600 | 42,020 | 924,440,000 |
20/02/2019 | 21,650 | -0.40 ▼ | -1.85 | 22,050 | 22,400 | 21,650 | 12,607 | 272,941,550 |
19/02/2019 | 22,050 | 0.10 ▲ | 0.45 | 22,000 | 22,450 | 21,750 | 43,163 | 951,744,150 |
18/02/2019 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,500 | 21,850 | 20,540 | 451,880,000 |
15/02/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,100 | 21,900 | 20,863 | 469,417,500 |
14/02/2019 | 22,500 | 1.30 ▲ | 5.78 | 21,200 | 22,650 | 21,100 | 28,919 | 650,677,500 |
13/02/2019 | 21,200 | -0.50 ▼ | -2.36 | 21,700 | 22,000 | 21,000 | 35,681 | 756,437,200 |
12/02/2019 | 21,700 | 0.20 ▲ | 0.92 | 21,500 | 21,800 | 21,200 | 30,259 | 656,620,300 |
11/02/2019 | 21,500 | -0.40 ▼ | -1.86 | 21,900 | 22,200 | 21,000 | 27,284 | 586,606,000 |
01/02/2019 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,100 | 21,500 | 18,464 | 404,361,600 |
31/01/2019 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,500 | 21,600 | 15,287 | 336,314,000 |
30/01/2019 | 22,200 | 0.60 ▲ | 2.70 | 21,600 | 22,400 | 21,700 | 36,522 | 810,788,400 |
29/01/2019 | 21,600 | -0.80 ▼ | -3.70 | 22,450 | 22,500 | 21,600 | 5,882 | 127,051,200 |
28/01/2019 | 22,450 | 0.30 ▲ | 1.34 | 22,200 | 22,700 | 22,000 | 38,388 | 861,810,600 |
25/01/2019 | 22,200 | 0.70 ▲ | 3.15 | 21,500 | 22,200 | 21,500 | 43,944 | 975,556,800 |
24/01/2019 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 20,700 | 68,600,000 | 1,474,900,000,000 |
23/01/2019 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 21,100 | 20,500 | 71,628,000 | 1,504,188,000,000 |
22/01/2019 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,300 | 20,200 | 31,149,000 | 657,243,900,000 |
21/01/2019 | 21,000 | 0.30 ▲ | 1.43 | 20,700 | 21,450 | 20,600 | 622,900 | 13,080,900,000 |
18/01/2019 | 20,700 | 1.20 ▲ | 5.80 | 19,500 | 20,850 | 19,400 | 390,330 | 8,079,831,000 |
17/01/2019 | 19,500 | 0.10 ▲ | 0.51 | 19,500 | 19,900 | 19,300 | 37,970 | 740,415,000 |
16/01/2019 | 19,500 | -0.80 ▼ | -4.10 | 20,300 | 20,450 | 19,500 | 557,290 | 10,867,155,000 |
15/01/2019 | 20,350 | 0.15 ▲ | 0.74 | 20,200 | 20,650 | 19,700 | 501,780 | 10,211,223,000 |
14/01/2019 | 20,200 | 0.45 ▲ | 2.23 | 19,750 | 20,400 | 19,500 | 232,590 | 4,698,318,000 |
11/01/2019 | 19,750 | 0.95 ▲ | 4.81 | 18,800 | 20,100 | 18,700 | 382,470 | 7,553,782,500 |
10/01/2019 | 18,800 | 1.10 ▲ | 5.85 | 17,700 | 18,800 | 17,600 | 169,810 | 3,192,428,000 |
09/01/2019 | 17,700 | 0.05 ▲ | 0.28 | 17,650 | 17,750 | 17,400 | 61,830 | 1,094,391,000 |
08/01/2019 | 17,650 | -0.05 ▼ | -0.28 | 17,700 | 17,850 | 17,250 | 81,810 | 1,443,946,500 |
07/01/2019 | 17,700 | 0.30 ▲ | 1.69 | 17,400 | 18,000 | 17,400 | 284,100 | 5,028,570,000 |
04/01/2019 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,600 | 16,600 | 97,180 | 1,690,932,000 |
03/01/2019 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,900 | 16,800 | 240,220 | 4,083,740,000 |
02/01/2019 | 17,800 | -1.10 ▼ | -6.18 | 18,900 | 18,900 | 17,800 | 446,760 | 7,952,328,000 |
29/12/2018 | 18,900 | -0.25 ▼ | -1.32 | 18,900 | 18,950 | 18,600 | 328,860 | 6,215,454,000 |
28/12/2018 | 18,900 | -0.25 ▼ | -1.32 | 18,900 | 18,950 | 18,600 | 328,860 | 6,215,454,000 |
27/12/2018 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 19,000 | 18,500 | 306,300 | 5,789,070,000 |
26/12/2018 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,900 | 18,400 | 283,550 | 5,274,030,000 |
25/12/2018 | 18,500 | -0.40 ▼ | -2.16 | 18,500 | 18,500 | 17,700 | 525,670 | 9,724,895,000 |
24/12/2018 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,900 | 18,100 | 504,000 | 9,324,000,000 |
23/12/2018 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,600 | 17,600 | 336,650 | 6,093,365,000 |
21/12/2018 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,600 | 17,600 | 336,650 | 6,093,365,000 |
20/12/2018 | 17,900 | 0.55 ▲ | 3.07 | 17,350 | 18,300 | 17,600 | 354,550 | 6,346,445,000 |
19/12/2018 | 17,350 | 1.10 ▲ | 6.34 | 16,250 | 17,350 | 16,200 | 947,590 | 16,440,686,500 |
18/12/2018 | 16,250 | -0.15 ▼ | -0.92 | 16,400 | 16,300 | 15,650 | 291,700 | 4,740,125,000 |
17/12/2018 | 16,400 | 1.00 ▲ | 6.10 | 15,400 | 16,450 | 15,100 | 309,350 | 5,073,340,000 |
16/12/2018 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,500 | 14,850 | 103,030 | 1,586,662,000 |
14/12/2018 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,500 | 14,850 | 103,030 | 1,586,662,000 |
13/12/2018 | 15,200 | 0.55 ▲ | 3.62 | 14,650 | 15,200 | 14,650 | 296,520 | 4,507,104,000 |
12/12/2018 | 14,650 | -0.05 ▼ | -0.34 | 14,700 | 14,800 | 14,650 | 68,600 | 1,004,990,000 |
11/12/2018 | 14,700 | -0.60 ▼ | -4.08 | 15,300 | 14,850 | 14,700 | 82,880 | 1,218,336,000 |
10/12/2018 | 15,300 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 14,700 | 48,230 | 737,919,000 |
09/12/2018 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,300 | 14,700 | 39,600 | 605,880,000 |
07/12/2018 | 15,300 | 0.60 ▲ | 3.92 | 14,700 | 15,300 | 14,700 | 39,600 | 605,880,000 |
06/12/2018 | 14,700 | -0.75 ▼ | -5.10 | 15,450 | 15,450 | 14,700 | 42,510 | 624,897,000 |
05/12/2018 | 15,450 | 0.15 ▲ | 0.97 | 15,300 | 15,600 | 14,800 | 2,550 | 39,397,500 |
04/12/2018 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,500 | 15,300 | 17,530 | 268,209,000 |
03/12/2018 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,800 | 15,300 | 2,490 | 39,093,000 |
30/11/2018 | 15,800 | 0.50 ▲ | 3.16 | 15,300 | 15,800 | 15,300 | 110 | 1,738,000 |
29/11/2018 | 15,300 | -0.50 ▼ | -3.27 | 15,800 | 15,500 | 15,300 | 18,110 | 277,083,000 |
28/11/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,300 | 11,300 | 178,540,000 |
27/11/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 15,900 | 15,100 | 4,730 | 75,207,000 |
26/11/2018 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,100 | 9,350 | 149,600,000 |
25/11/2018 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,000 | 15,500 | 2,960 | 47,064,000 |
23/11/2018 | 15,900 | -0.25 ▼ | -1.57 | 16,150 | 16,000 | 15,500 | 2,960 | 47,064,000 |
22/11/2018 | 16,150 | 0.55 ▲ | 3.41 | 15,600 | 16,200 | 16,000 | 23,820 | 384,693,000 |
21/11/2018 | 15,600 | 0.70 ▲ | 4.49 | 14,900 | 15,600 | 14,750 | 25,560 | 398,736,000 |
20/11/2018 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 14,950 | 14,800 | 19,720 | 293,828,000 |
19/11/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,650 | 780 | 11,622,000 |
16/11/2018 | 14,800 | -0.05 ▼ | -0.34 | 14,800 | 14,800 | 14,700 | 5,910 | 87,468,000 |
15/11/2018 | 14,800 | -0.30 ▼ | -2.03 | 14,800 | 14,800 | 14,450 | 21,620 | 319,976,000 |
14/11/2018 | 14,800 | -0.30 ▼ | -2.03 | 14,800 | 14,800 | 14,500 | 6,030 | 89,244,000 |
13/11/2018 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,500 | 14,260 | 211,048,000 |
12/11/2018 | 14,900 | 0.30 ▲ | 2.01 | 14,600 | 15,450 | 14,300 | 7,590 | 113,091,000 |
09/11/2018 | 14,600 | -0.35 ▼ | -2.40 | 14,950 | 15,000 | 14,600 | 46,440 | 678,024,000 |
08/11/2018 | 14,950 | 0.05 ▲ | 0.33 | 14,950 | 15,100 | 14,950 | 8,170 | 122,141,500 |
07/11/2018 | 14,950 | 0.10 ▲ | 0.67 | 14,850 | 15,000 | 14,850 | 5,840 | 87,308,000 |
06/11/2018 | 14,850 | 0.15 ▲ | 1.01 | 14,700 | 15,400 | 14,700 | 24,500 | 363,825,000 |
05/11/2018 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 15,000 | 14,600 | 176,420 | 2,593,374,000 |
04/11/2018 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,400 | 83,220 | 1,239,978,000 |
02/11/2018 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,400 | 83,220 | 1,239,978,000 |
01/11/2018 | 14,900 | -0.55 ▼ | -3.69 | 15,450 | 15,700 | 14,500 | 49,570 | 738,593,000 |
31/10/2018 | 15,450 | 0.50 ▲ | 3.24 | 14,950 | 15,450 | 14,250 | 95,890 | 1,481,500,500 |
30/10/2018 | 14,950 | -0.15 ▼ | -1.00 | 14,950 | 15,000 | 14,500 | 40,760 | 609,362,000 |
29/10/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,500 | 14,800 | 41,000 | 612,950,000 |
28/10/2018 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,800 | 15,000 | 78,870 | 1,183,050,000 |
26/10/2018 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,800 | 15,000 | 78,870 | 1,183,050,000 |
25/10/2018 | 15,800 | -0.50 ▼ | -3.16 | 16,300 | 15,800 | 15,300 | 54,240 | 856,992,000 |
24/10/2018 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,700 | 15,800 | 22,480 | 366,424,000 |
23/10/2018 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 15,500 | 30,760 | 504,464,000 |
22/10/2018 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 17,000 | 16,500 | 32,620 | 538,230,000 |
19/10/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,300 | 4,420 | 74,698,000 |
18/10/2018 | 17,000 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,300 | 45,200 | 768,400,000 |
17/10/2018 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,200 | 17,000 | 89,840 | 1,527,280,000 |
16/10/2018 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,900 | 17,000 | 270,430 | 4,597,310,000 |
15/10/2018 | 17,500 | 0.20 ▲ | 1.14 | 17,300 | 17,500 | 17,000 | 68,380 | 1,196,650,000 |
12/10/2018 | 17,300 | 0.20 ▲ | 1.16 | 17,300 | 17,700 | 17,150 | 33,990 | 588,027,000 |
11/10/2018 | 17,300 | -1.00 ▼ | -5.78 | 18,300 | 18,000 | 17,100 | 56,790 | 982,467,000 |
10/10/2018 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,600 | 18,000 | 133,810 | 2,448,723,000 |
09/10/2018 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 18,500 | 17,800 | 57,040 | 1,055,240,000 |
08/10/2018 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,200 | 26,290 | 499,510,000 |
07/10/2018 | 18,900 | -0.05 ▼ | -0.26 | 18,950 | 19,000 | 18,600 | 48,270 | 912,303,000 |
05/10/2018 | 18,900 | -0.05 ▼ | -0.26 | 18,950 | 19,000 | 18,600 | 48,270 | 912,303,000 |
04/10/2018 | 18,950 | -0.20 ▼ | -1.06 | 19,150 | 18,950 | 18,700 | 53,070 | 1,005,676,500 |
03/10/2018 | 19,150 | 0.25 ▲ | 1.31 | 18,900 | 19,200 | 18,700 | 64,380 | 1,232,877,000 |
02/10/2018 | 18,900 | -0.40 ▼ | -2.12 | 19,300 | 19,300 | 18,900 | 8,540 | 161,406,000 |
01/10/2018 | 19,300 | -0.25 ▼ | -1.30 | 19,550 | 19,600 | 19,000 | 13,350 | 257,655,000 |
30/09/2018 | 19,550 | -0.05 ▼ | -0.26 | 19,600 | 19,800 | 19,100 | 38,700 | 756,585,000 |
28/09/2018 | 19,550 | -0.05 ▼ | -0.26 | 19,600 | 19,800 | 19,100 | 38,700 | 756,585,000 |
27/09/2018 | 19,600 | 0.30 ▲ | 1.53 | 19,300 | 19,700 | 19,000 | 71,570 | 1,402,772,000 |
26/09/2018 | 19,300 | 0.50 ▲ | 2.59 | 18,800 | 19,400 | 18,900 | 38,700 | 746,910,000 |
25/09/2018 | 18,800 | -0.25 ▼ | -1.33 | 19,050 | 19,100 | 18,800 | 42,140 | 792,232,000 |
24/09/2018 | 19,050 | 0.15 ▲ | 0.79 | 18,900 | 19,100 | 18,800 | 18,160 | 345,948,000 |
21/09/2018 | 18,900 | -0.30 ▼ | -1.59 | 19,200 | 19,300 | 18,800 | 22,720 | 429,408,000 |
20/09/2018 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 18,500 | 11,780 | 226,176,000 |
19/09/2018 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 19,000 | 35,660 | 688,238,000 |
18/09/2018 | 19,200 | -0.20 ▼ | -1.04 | 19,200 | 19,300 | 18,500 | 37,620 | 722,304,000 |
17/09/2018 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,400 | 18,700 | 98,440 | 1,890,048,000 |
14/09/2018 | 19,000 | 0.15 ▲ | 0.79 | 18,850 | 19,000 | 18,500 | 142,780 | 2,712,820,000 |
13/09/2018 | 18,850 | -0.15 ▼ | -0.80 | 19,000 | 19,000 | 18,300 | 57,760 | 1,088,776,000 |
12/09/2018 | 19,000 | 0.05 ▲ | 0.26 | 18,950 | 19,150 | 18,700 | 14,010 | 266,190,000 |
11/09/2018 | 18,950 | 0.45 ▲ | 2.37 | 18,500 | 18,950 | 18,300 | 29,390 | 556,940,500 |
10/09/2018 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,950 | 18,200 | 61,710 | 1,141,635,000 |
07/09/2018 | 18,300 | -0.60 ▼ | -3.28 | 18,900 | 18,850 | 18,200 | 508,460 | 9,304,818,000 |
06/09/2018 | 18,900 | -0.05 ▼ | -0.26 | 18,950 | 18,950 | 18,500 | 66,400 | 1,254,960,000 |
05/09/2018 | 18,950 | -0.85 ▼ | -4.49 | 19,800 | 19,250 | 18,650 | 32,760 | 620,802,000 |
04/09/2018 | 19,800 | 0.80 ▲ | 4.04 | 19,000 | 20,000 | 18,500 | 272,130 | 5,388,174,000 |
03/09/2018 | 19,000 | 0.80 ▲ | 4.21 | 18,200 | 19,100 | 18,600 | 45,470 | 863,930,000 |
31/08/2018 | 19,000 | 0.80 ▲ | 4.21 | 18,200 | 19,100 | 18,600 | 45,470 | 863,930,000 |
30/08/2018 | 18,200 | -0.85 ▼ | -4.67 | 19,050 | 19,000 | 18,050 | 133,070 | 2,421,874,000 |
29/08/2018 | 19,050 | -0.95 ▼ | -4.99 | 20,000 | 19,700 | 19,000 | 87,450 | 1,665,922,500 |
28/08/2018 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,000 | 75,480 | 1,509,600,000 |
27/08/2018 | 19,800 | -0.70 ▼ | -3.54 | 20,500 | 20,400 | 19,800 | 33,170 | 656,766,000 |
24/08/2018 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,600 | 19,400 | 124,300 | 2,548,150,000 |
23/08/2018 | 20,400 | 0.10 ▲ | 0.49 | 20,300 | 20,500 | 20,000 | 29,860 | 609,144,000 |
22/08/2018 | 20,300 | -0.25 ▼ | -1.23 | 20,550 | 20,500 | 19,700 | 49,580 | 1,006,474,000 |
21/08/2018 | 20,550 | 0.25 ▲ | 1.22 | 20,300 | 20,600 | 20,500 | 156,730 | 3,220,801,500 |
20/08/2018 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,400 | 20,000 | 40,060 | 813,218,000 |
17/08/2018 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 20,800 | 20,000 | 206,860 | 4,261,316,000 |
16/08/2018 | 20,400 | 0.10 ▲ | 0.49 | 20,300 | 20,400 | 20,100 | 9,460 | 192,984,000 |
15/08/2018 | 20,300 | -0.10 ▼ | -0.49 | 20,400 | 20,400 | 20,000 | 20,230 | 410,669,000 |
14/08/2018 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,700 | 20,000 | 8,000 | 163,200,000 |
13/08/2018 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,000 | 6,940 | 142,270,000 |
10/08/2018 | 20,300 | -0.10 ▼ | -0.49 | 20,400 | 20,300 | 19,800 | 5,420 | 110,026,000 |
09/08/2018 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,400 | 20,000 | 7,630 | 155,652,000 |
08/08/2018 | 20,600 | -0.10 ▼ | -0.49 | 20,600 | 20,700 | 20,200 | 92,720 | 1,910,032,000 |
07/08/2018 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,700 | 19,900 | 86,350 | 1,778,810,000 |
06/08/2018 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 20,800 | 20,100 | 256,370 | 5,332,496,000 |
05/08/2018 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 19,450 | 10,500 | 219,450,000 |
03/08/2018 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 20,900 | 19,450 | 10,500 | 219,450,000 |
02/08/2018 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,900 | 20,100 | 90,460 | 1,863,476,000 |
01/08/2018 | 20,800 | -0.40 ▼ | -1.92 | 20,800 | 21,000 | 20,400 | 289,310 | 6,017,648,000 |
31/07/2018 | 20,800 | -0.30 ▼ | -1.44 | 20,800 | 20,900 | 20,200 | 346,020 | 7,197,216,000 |
30/07/2018 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 20,900 | 19,300 | 534,630 | 11,120,304,000 |
28/07/2018 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,500 | 19,500 | 275,460 | 5,509,200,000 |
27/07/2018 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,500 | 19,500 | 275,460 | 5,509,200,000 |
26/07/2018 | 19,450 | -0.25 ▼ | -1.29 | 19,700 | 19,900 | 18,800 | 27,370 | 532,346,500 |
25/07/2018 | 19,700 | 1.20 ▲ | 6.09 | 18,500 | 19,750 | 18,500 | 494,350 | 9,738,695,000 |
24/07/2018 | 18,500 | -0.05 ▼ | -0.27 | 18,550 | 18,550 | 17,950 | 39,230 | 725,755,000 |
23/07/2018 | 18,550 | 0.15 ▲ | 0.81 | 18,400 | 18,700 | 18,300 | 22,950 | 425,722,500 |
20/07/2018 | 18,400 | 0.40 ▲ | 2.17 | 18,000 | 18,600 | 17,500 | 71,790 | 1,320,936,000 |
19/07/2018 | 18,000 | 0.30 ▲ | 1.67 | 17,700 | 18,200 | 17,700 | 27,270 | 490,860,000 |
18/07/2018 | 17,700 | 0.20 ▲ | 1.13 | 17,500 | 18,000 | 17,450 | 22,160 | 392,232,000 |
17/07/2018 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 17,600 | 17,300 | 44,130 | 772,275,000 |
16/07/2018 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,200 | 32,520 | 578,856,000 |
15/07/2018 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,000 | 17,500 | 20,810 | 374,580,000 |
13/07/2018 | 18,000 | 0.20 ▲ | 1.11 | 17,800 | 18,000 | 17,500 | 20,810 | 374,580,000 |
12/07/2018 | 17,800 | 0.20 ▲ | 1.12 | 17,600 | 17,800 | 16,600 | 19,340 | 344,252,000 |
11/07/2018 | 17,600 | -0.50 ▼ | -2.84 | 17,600 | 17,850 | 16,600 | 220,630 | 3,883,088,000 |
10/07/2018 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 17,000 | 22,840 | 401,984,000 |
09/07/2018 | 18,000 | 0.40 ▲ | 2.22 | 17,600 | 18,300 | 17,600 | 30,040 | 540,720,000 |
07/07/2018 | 17,600 | 0.90 ▲ | 5.11 | 16,700 | 17,600 | 16,500 | 91,400 | 1,608,640,000 |
06/07/2018 | 17,600 | 0.90 ▲ | 5.11 | 16,700 | 17,600 | 16,500 | 91,400 | 1,608,640,000 |
05/07/2018 | 16,700 | -1.10 ▼ | -6.59 | 17,800 | 17,600 | 16,600 | 280,110 | 4,677,837,000 |
04/07/2018 | 17,800 | -0.80 ▼ | -4.49 | 18,600 | 19,900 | 17,800 | 106,780 | 1,900,684,000 |
03/07/2018 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 20,000 | 18,600 | 67,780 | 1,260,708,000 |
02/07/2018 | 20,000 | -0.80 ▼ | -4.00 | 20,800 | 20,000 | 19,350 | 99,180 | 1,983,600,000 |
01/07/2018 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 0 | 0 | 88,990 | 1,850,992,000 |
29/06/2018 | 20,800 | -0.10 ▼ | -0.48 | 20,900 | 21,100 | 19,800 | 88,990 | 1,850,992,000 |
28/06/2018 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,200 | 30,640 | 640,376,000 |
27/06/2018 | 21,000 | 0.50 ▲ | 2.38 | 20,500 | 21,200 | 20,500 | 58,670 | 1,232,070,000 |
26/06/2018 | 20,500 | -0.90 ▼ | -4.39 | 21,400 | 20,600 | 20,000 | 15,300 | 313,650,000 |
25/06/2018 | 21,400 | -0.70 ▼ | -3.27 | 21,400 | 21,500 | 20,700 | 15,670 | 335,338,000 |
23/06/2018 | 21,400 | 0.70 ▲ | 3.27 | 20,700 | 21,600 | 20,200 | 392,160 | 8,392,224,000 |
22/06/2018 | 21,400 | 0.70 ▲ | 3.27 | 20,700 | 21,600 | 20,200 | 392,160 | 8,392,224,000 |
21/06/2018 | 20,700 | -0.05 ▼ | -0.24 | 20,750 | 20,750 | 20,000 | 37,550 | 777,285,000 |
20/06/2018 | 20,750 | 0.05 ▲ | 0.24 | 20,750 | 21,000 | 19,700 | 23,760 | 493,020,000 |
19/06/2018 | 20,750 | -1.55 ▼ | -7.47 | 22,300 | 22,100 | 20,750 | 122,380 | 2,539,385,000 |
18/06/2018 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 22,400 | 21,500 | 113,750 | 2,536,625,000 |
17/06/2018 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 23,200 | 22,000 | 29,820 | 656,040,000 |
15/06/2018 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 23,200 | 22,000 | 29,820 | 656,040,000 |
14/06/2018 | 22,500 | -0.70 ▼ | -3.11 | 23,200 | 23,200 | 22,200 | 108,730 | 2,446,425,000 |
13/06/2018 | 23,200 | -0.30 ▼ | -1.29 | 23,500 | 24,600 | 23,200 | 169,980 | 3,943,536,000 |
12/06/2018 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,950 | 22,500 | 130,220 | 3,060,170,000 |
11/06/2018 | 23,300 | 1.40 ▲ | 6.01 | 21,900 | 23,400 | 21,800 | 408,100 | 9,508,730,000 |
09/06/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,450 | 21,600 | 332,660 | 7,285,254,000 |
08/06/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,450 | 21,600 | 332,660 | 7,285,254,000 |
07/06/2018 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,000 | 21,500 | 113,930 | 2,506,460,000 |
06/06/2018 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,300 | 21,700 | 85,220 | 1,891,884,000 |
05/06/2018 | 22,300 | 0.40 ▲ | 1.79 | 21,900 | 22,300 | 21,600 | 151,390 | 3,375,997,000 |
04/06/2018 | 21,900 | -0.05 ▼ | -0.23 | 21,900 | 22,000 | 20,600 | 82,380 | 1,804,122,000 |
01/06/2018 | 21,900 | -0.30 ▼ | -1.37 | 22,200 | 22,200 | 21,800 | 62,400 | 1,366,560,000 |
31/05/2018 | 22,200 | 0.05 ▲ | 0.23 | 22,150 | 22,300 | 20,900 | 106,260 | 2,358,972,000 |
30/05/2018 | 22,150 | 0.15 ▲ | 0.68 | 22,000 | 22,900 | 21,100 | 114,620 | 2,538,833,000 |
29/05/2018 | 22,000 | -0.50 ▼ | -2.27 | 22,000 | 22,500 | 20,500 | 102,270 | 2,249,940,000 |
28/05/2018 | 22,000 | -0.80 ▼ | -3.64 | 22,800 | 22,000 | 21,250 | 143,870 | 3,165,140,000 |
25/05/2018 | 22,800 | -0.70 ▼ | -3.07 | 23,500 | 23,300 | 22,000 | 85,850 | 1,957,380,000 |
24/05/2018 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,650 | 22,100 | 2,390 | 56,165,000 |
23/05/2018 | 23,700 | 0.70 ▲ | 2.95 | 23,000 | 23,800 | 22,000 | 77,560 | 1,838,172,000 |
22/05/2018 | 23,000 | -1.40 ▼ | -6.09 | 24,400 | 24,300 | 22,700 | 27,890 | 641,470,000 |
21/05/2018 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,400 | 24,000 | 17,950 | 437,980,000 |
18/05/2018 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,500 | 24,000 | 13,970 | 342,265,000 |
17/05/2018 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,950 | 24,000 | 30,690 | 758,043,000 |
16/05/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 25,000 | 24,800 | 40 | 992,000 |
15/05/2018 | 24,900 | -0.40 ▼ | -1.61 | 24,900 | 24,900 | 24,500 | 44,380 | 1,105,062,000 |
14/05/2018 | 24,900 | -0.50 ▼ | -2.01 | 24,900 | 24,900 | 24,300 | 14,640 | 364,536,000 |
13/05/2018 | 24,900 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,500 | 135,000 | 3,361,500,000 |
11/05/2018 | 24,900 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,500 | 135,000 | 3,361,500,000 |
10/05/2018 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 25,000 | 24,600 | 5,330 | 132,717,000 |
09/05/2018 | 24,600 | -0.10 ▼ | -0.41 | 24,700 | 25,200 | 24,100 | 159,260 | 3,917,796,000 |
08/05/2018 | 24,700 | 0.10 ▲ | 0.40 | 24,600 | 24,700 | 24,700 | 8,870 | 219,089,000 |
07/05/2018 | 24,600 | -0.60 ▼ | -2.44 | 25,200 | 25,150 | 24,100 | 68,430 | 1,683,378,000 |
05/05/2018 | 25,200 | -0.05 ▼ | -0.20 | 25,250 | 25,400 | 24,600 | 42,670 | 1,075,284,000 |
04/05/2018 | 25,200 | -0.05 ▼ | -0.20 | 25,250 | 25,400 | 24,600 | 42,670 | 1,075,284,000 |
03/05/2018 | 25,250 | -0.20 ▼ | -0.79 | 25,450 | 25,500 | 25,000 | 215,750 | 5,447,687,500 |
02/05/2018 | 25,450 | 0.15 ▲ | 0.59 | 25,300 | 25,450 | 24,600 | 108,950 | 2,772,777,500 |
30/04/2018 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,300 | 24,400 | 25,970 | 657,041,000 |
27/04/2018 | 25,300 | 0.20 ▲ | 0.79 | 25,100 | 25,300 | 24,400 | 25,970 | 657,041,000 |
26/04/2018 | 25,100 | 0.45 ▲ | 1.79 | 24,650 | 26,000 | 24,600 | 79,700 | 2,000,470,000 |
25/04/2018 | 24,650 | 1.45 ▲ | 5.88 | 23,200 | 24,800 | 24,000 | 110,000 | 2,711,500,000 |
24/04/2018 | 24,650 | 1.45 ▲ | 5.88 | 23,200 | 24,800 | 24,000 | 110,000 | 2,711,500,000 |
23/04/2018 | 23,200 | -1.50 ▼ | -6.47 | 24,700 | 26,000 | 23,200 | 205,920 | 4,777,344,000 |
20/04/2018 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 24,700 | 24,000 | 40,240 | 993,928,000 |
19/04/2018 | 24,900 | -0.15 ▼ | -0.60 | 24,900 | 24,950 | 24,100 | 42,710 | 1,063,479,000 |
18/04/2018 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,500 | 31,450 | 783,105,000 |
15/04/2018 | 24,600 | -1.40 ▼ | -5.69 | 26,000 | 26,000 | 24,500 | 128,060 | 3,150,276,000 |
13/04/2018 | 24,600 | -1.40 ▼ | -5.69 | 26,000 | 26,000 | 24,500 | 128,060 | 3,150,276,000 |
12/04/2018 | 26,000 | 0.25 ▲ | 0.96 | 25,750 | 26,100 | 25,550 | 59,160 | 1,538,160,000 |
11/04/2018 | 25,750 | -0.85 ▼ | -3.30 | 26,600 | 27,200 | 25,500 | 55,440 | 1,427,580,000 |
10/04/2018 | 26,600 | -0.90 ▼ | -3.38 | 27,500 | 27,400 | 26,000 | 108,370 | 2,882,642,000 |
09/04/2018 | 27,500 | -0.70 ▼ | -2.55 | 28,200 | 28,100 | 27,250 | 60,390 | 1,660,725,000 |
06/04/2018 | 28,200 | -0.10 ▼ | -0.35 | 28,300 | 28,600 | 27,700 | 112,240 | 3,165,168,000 |
05/04/2018 | 28,300 | 0.90 ▲ | 3.18 | 27,400 | 28,550 | 27,900 | 78,060 | 2,209,098,000 |
04/04/2018 | 31,500 | 0.60 ▲ | 1.90 | 30,900 | 31,500 | 30,900 | 219,450 | 6,912,675,000 |
03/04/2018 | 30,900 | 0.45 ▲ | 1.46 | 30,450 | 30,900 | 30,100 | 148,170 | 4,578,453,000 |
02/04/2018 | 30,450 | 0.55 ▲ | 1.81 | 29,900 | 30,900 | 30,000 | 71,540 | 2,178,393,000 |
30/03/2018 | 29,900 | -0.40 ▼ | -1.34 | 30,300 | 30,900 | 29,900 | 120,100 | 3,590,990,000 |
29/03/2018 | 30,300 | -0.20 ▼ | -0.66 | 30,500 | 31,000 | 30,300 | 38,040 | 1,152,612,000 |
28/03/2018 | 30,500 | -0.30 ▼ | -0.98 | 30,800 | 31,250 | 30,100 | 48,460 | 1,478,030,000 |
27/03/2018 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 30,050 | 169,710 | 5,227,068,000 |
26/03/2018 | 31,000 | -0.50 ▼ | -1.61 | 31,500 | 31,500 | 30,050 | 180,510 | 5,595,810,000 |
23/03/2018 | 31,500 | -0.10 ▼ | -0.32 | 31,600 | 32,400 | 30,800 | 80,010 | 2,520,315,000 |
22/03/2018 | 31,600 | -0.70 ▼ | -2.22 | 32,300 | 32,800 | 31,600 | 90,240 | 2,851,584,000 |
21/03/2018 | 32,300 | 0.25 ▲ | 0.77 | 32,050 | 32,950 | 32,050 | 441,330 | 14,254,959,000 |
20/03/2018 | 32,050 | 0.05 ▲ | 0.16 | 32,000 | 32,200 | 31,900 | 75,420 | 2,417,211,000 |
19/03/2018 | 32,000 | 0.70 ▲ | 2.19 | 32,400 | 32,950 | 31,900 | 39,810 | 1,273,920,000 |
16/03/2018 | 32,400 | 0.20 ▲ | 0.62 | 32,200 | 32,950 | 32,000 | 235,350 | 7,625,340,000 |
15/03/2018 | 32,200 | 0.90 ▲ | 2.80 | 31,300 | 32,950 | 31,300 | 181,360 | 5,839,792,000 |
14/03/2018 | 31,300 | 0.95 ▲ | 3.04 | 30,350 | 31,700 | 31,000 | 166,230 | 5,202,999,000 |
13/03/2018 | 30,350 | -1.35 ▼ | -4.45 | 31,700 | 31,850 | 30,050 | 128,370 | 3,896,029,500 |
12/03/2018 | 31,700 | -0.20 ▼ | -0.63 | 31,900 | 32,000 | 31,550 | 64,020 | 2,029,434,000 |
09/03/2018 | 31,600 | -0.30 ▼ | -0.95 | 31,900 | 32,000 | 31,550 | 198,250 | 6,264,700,000 |
08/03/2018 | 31,900 | 0.25 ▲ | 0.78 | 31,650 | 31,900 | 31,300 | 78,440 | 2,502,236,000 |
07/03/2018 | 31,650 | -0.95 ▼ | -3.00 | 32,600 | 33,000 | 31,650 | 126,690 | 4,009,738,500 |
06/03/2018 | 32,600 | 1.70 ▲ | 5.21 | 30,900 | 33,000 | 31,000 | 712,670 | 23,233,042,000 |
05/03/2018 | 30,900 | 0.10 ▲ | 0.32 | 30,900 | 31,700 | 30,800 | 317,680 | 9,816,312,000 |
02/03/2018 | 30,900 | 0.35 ▲ | 1.13 | 30,550 | 30,950 | 29,900 | 120,650 | 3,728,085,000 |
01/03/2018 | 30,550 | -0.25 ▼ | -0.82 | 30,800 | 30,800 | 30,100 | 58,270 | 1,780,148,500 |
28/02/2018 | 30,800 | -0.30 ▼ | -0.97 | 30,800 | 31,500 | 30,500 | 162,460 | 5,003,768,000 |
27/02/2018 | 30,800 | 0.10 ▲ | 0.32 | 30,700 | 31,400 | 30,600 | 317,600 | 9,782,080,000 |
26/02/2018 | 30,700 | -0.30 ▼ | -0.98 | 31,000 | 31,000 | 30,500 | 225,450 | 6,921,315,000 |
23/02/2018 | 31,000 | 0.55 ▲ | 1.77 | 30,450 | 32,000 | 30,500 | 30,470 | 944,570,000 |
22/02/2018 | 30,450 | -0.35 ▼ | -1.15 | 30,800 | 30,800 | 30,450 | 61,660 | 1,877,547,000 |
21/02/2018 | 30,800 | -0.80 ▼ | -2.60 | 31,600 | 32,150 | 30,200 | 50,980 | 1,570,184,000 |
13/02/2018 | 31,600 | 0.30 ▲ | 0.95 | 31,300 | 31,600 | 30,800 | 78,980 | 2,495,768,000 |
12/02/2018 | 31,300 | 0.20 ▲ | 0.64 | 31,100 | 31,400 | 30,100 | 47,180 | 1,476,734,000 |
09/02/2018 | 31,100 | 0.10 ▲ | 0.32 | 31,000 | 31,700 | 29,500 | 270,420 | 8,410,062,000 |
08/02/2018 | 31,000 | 1.00 ▲ | 3.23 | 30,000 | 31,800 | 30,000 | 233,920 | 7,251,520,000 |
07/02/2018 | 30,000 | 2.00 ▲ | 6.67 | 28,000 | 30,500 | 28,800 | 1,027,480 | 30,824,400,000 |
06/02/2018 | 28,800 | 0.80 ▲ | 2.78 | 28,000 | 0 | 0 | 276,260 | 7,956,288,000 |
05/02/2018 | 28,000 | -2.00 ▼ | -7.14 | 30,000 | 29,700 | 28,000 | 258,250 | 7,231,000,000 |
02/02/2018 | 30,000 | -0.30 ▼ | -1.00 | 30,300 | 30,300 | 29,800 | 226,740 | 6,802,200,000 |
01/02/2018 | 30,300 | -0.40 ▼ | -1.32 | 30,700 | 30,700 | 30,300 | 124,750 | 3,779,925,000 |
31/01/2018 | 30,700 | -0.75 ▼ | -2.44 | 31,450 | 31,700 | 30,500 | 465,600 | 14,293,920,000 |
30/01/2018 | 31,450 | 2.05 ▲ | 6.52 | 29,400 | 31,450 | 29,400 | 596,660 | 18,764,957,000 |
29/01/2018 | 29,400 | 0.50 ▲ | 1.70 | 28,900 | 29,800 | 28,900 | 254,460 | 7,481,124,000 |
28/01/2018 | 28,900 | 0.40 ▲ | 1.38 | 28,500 | 28,950 | 28,050 | 135,070 | 3,903,523,000 |
26/01/2018 | 28,900 | 0.40 ▲ | 1.38 | 28,500 | 28,950 | 28,050 | 135,070 | 3,903,523,000 |
25/01/2018 | 28,500 | -0.20 ▼ | -0.70 | 28,500 | 28,500 | 26,800 | 546,780 | 15,583,230,000 |
24/01/2018 | 32,900 | 4.20 ▲ | 12.77 | 28,700 | 29,900 | 28,200 | 353,350 | 11,625,215,000 |
22/01/2018 | 28,400 | -0.30 ▼ | -1.06 | 28,700 | 29,900 | 28,200 | 170,420 | 4,839,928,000 |
19/01/2018 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 29,000 | 28,300 | 37,220 | 1,068,214,000 |
18/01/2018 | 29,000 | 0.80 ▲ | 2.76 | 28,200 | 29,000 | 28,000 | 120,860 | 3,504,940,000 |
17/01/2018 | 28,200 | -0.95 ▼ | -3.37 | 29,150 | 29,050 | 28,200 | 232,180 | 6,547,476,000 |
16/01/2018 | 29,150 | -0.30 ▼ | -1.03 | 29,450 | 29,800 | 29,150 | 150,470 | 4,386,200,500 |
15/01/2018 | 29,450 | 0.25 ▲ | 0.85 | 29,200 | 29,700 | 29,150 | 178,780 | 5,265,071,000 |
13/01/2018 | 29,200 | -0.40 ▼ | -1.37 | 29,600 | 30,400 | 29,150 | 99,310 | 2,899,852,000 |
12/01/2018 | 29,200 | -0.40 ▼ | -1.37 | 29,600 | 30,400 | 29,150 | 99,310 | 2,899,852,000 |
11/01/2018 | 29,600 | -0.40 ▼ | -1.35 | 30,000 | 30,100 | 29,400 | 76,150 | 2,254,040,000 |
10/01/2018 | 30,000 | 0.30 ▲ | 1.00 | 29,700 | 30,500 | 29,500 | 502,550 | 15,076,500,000 |
09/01/2018 | 29,700 | 0.40 ▲ | 1.35 | 29,300 | 29,700 | 29,000 | 266,350 | 7,910,595,000 |
08/01/2018 | 29,300 | 0.40 ▲ | 1.37 | 28,900 | 29,900 | 28,800 | 147,120 | 4,310,616,000 |
05/01/2018 | 28,900 | -0.60 ▼ | -2.08 | 29,500 | 29,800 | 28,900 | 167,740 | 4,847,686,000 |
04/01/2018 | 29,500 | -0.45 ▼ | -1.53 | 29,950 | 29,950 | 29,200 | 62,920 | 1,856,140,000 |
03/01/2018 | 29,950 | -0.15 ▼ | -0.50 | 30,100 | 30,300 | 29,000 | 376,740 | 11,283,363,000 |
02/01/2018 | 30,100 | 0.40 ▲ | 1.33 | 30,100 | 31,450 | 30,100 | 75,950 | 2,286,095,000 |
30/12/2017 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 31,200 | 29,600 | 266,850 | 8,032,185,000 |
29/12/2017 | 30,100 | -0.90 ▼ | -2.99 | 31,000 | 31,200 | 29,600 | 266,850 | 8,032,185,000 |
28/12/2017 | 31,000 | -0.10 ▼ | -0.32 | 31,100 | 31,800 | 31,000 | 88,570 | 2,745,670,000 |
27/12/2017 | 32,100 | 0.10 ▲ | 0.31 | 32,000 | 32,150 | 31,800 | 55,260 | 1,773,846,000 |
26/12/2017 | 32,000 | 0.30 ▲ | 0.94 | 31,700 | 32,000 | 31,200 | 181,970 | 5,823,040,000 |
25/12/2017 | 31,700 | -0.10 ▼ | -0.32 | 31,800 | 31,800 | 31,200 | 179,270 | 5,682,859,000 |
23/12/2017 | 31,800 | -0.10 ▼ | -0.31 | 31,800 | 32,300 | 31,400 | 240,190 | 7,638,042,000 |
22/12/2017 | 31,800 | -0.10 ▼ | -0.31 | 31,800 | 32,300 | 31,400 | 240,190 | 7,638,042,000 |
21/12/2017 | 31,800 | -0.20 ▼ | -0.63 | 32,000 | 32,300 | 31,750 | 175,790 | 5,590,122,000 |
20/12/2017 | 32,000 | 0.40 ▲ | 1.25 | 31,600 | 32,500 | 31,600 | 195,330 | 6,250,560,000 |
19/12/2017 | 31,950 | -0.55 ▼ | -1.72 | 32,500 | 32,900 | 31,900 | 197,340 | 6,305,013,000 |
18/12/2017 | 32,200 | -0.30 ▼ | -0.93 | 32,500 | 32,900 | 32,200 | 3,010 | 96,922,000 |
15/12/2017 | 31,900 | 0.35 ▲ | 1.10 | 31,550 | 32,500 | 31,500 | 133,850 | 4,269,815,000 |
14/12/2017 | 31,800 | 0.25 ▲ | 0.79 | 31,550 | 31,900 | 31,500 | 4,260 | 135,468,000 |
13/12/2017 | 32,200 | -0.30 ▼ | -0.93 | 32,200 | 32,500 | 30,000 | 300,620 | 9,679,964,000 |
12/12/2017 | 32,200 | -1.30 ▼ | -4.04 | 33,500 | 33,000 | 31,900 | 370,650 | 11,934,930,000 |
11/12/2017 | 33,000 | -0.50 ▼ | -1.52 | 33,500 | 33,000 | 32,000 | 21,200 | 699,600,000 |
10/12/2017 | 33,500 | -0.80 ▼ | -2.39 | 34,300 | 34,500 | 33,500 | 563,180 | 18,866,530,000 |
08/12/2017 | 33,600 | -0.70 ▼ | -2.08 | 34,300 | 34,300 | 33,500 | 124,590 | 4,186,224,000 |
07/12/2017 | 34,300 | -0.50 ▼ | -1.46 | 34,800 | 35,400 | 34,300 | 535,610 | 18,371,423,000 |
05/12/2017 | 34,400 | 0.20 ▲ | 0.58 | 34,400 | 35,500 | 34,300 | 1,143,410 | 39,333,304,000 |
04/12/2017 | 34,200 | 0.80 ▲ | 2.40 | 33,400 | 34,400 | 33,300 | 365,280 | 12,492,576,000 |
01/12/2017 | 33,400 | -0.85 ▼ | -2.48 | 35,000 | 35,000 | 33,400 | 882,440 | 29,473,496,000 |
30/11/2017 | 34,250 | 0.75 ▲ | 2.24 | 33,500 | 34,600 | 33,300 | 489,930 | 16,780,102,500 |
29/11/2017 | 33,500 | 1.00 ▲ | 3.08 | 32,000 | 33,800 | 32,000 | 291,780 | 9,774,630,000 |
28/11/2017 | 32,500 | -0.60 ▼ | -1.81 | 32,800 | 33,000 | 32,450 | 161,570 | 5,251,025,000 |
27/11/2017 | 33,100 | 0.20 ▲ | 0.61 | 32,900 | 33,700 | 32,800 | 308,000 | 10,194,800,000 |
24/11/2017 | 32,900 | 1.70 ▲ | 5.45 | 31,200 | 33,000 | 31,200 | 353,350 | 11,625,215,000 |
23/11/2017 | 31,200 | -0.30 ▼ | -0.95 | 31,350 | 32,100 | 31,100 | 202,840 | 6,328,608,000 |
22/11/2017 | 31,500 | -0.30 ▼ | -0.94 | 32,000 | 32,100 | 31,500 | 177,370 | 5,587,155,000 |
21/11/2017 | 31,800 | 0.60 ▲ | 1.92 | 31,300 | 32,150 | 31,200 | 262,080 | 8,334,144,000 |
20/11/2017 | 31,200 | 0.10 ▲ | 0.32 | 31,100 | 31,400 | 30,800 | 93,630 | 2,921,256,000 |
17/11/2017 | 31,100 | -0.50 ▼ | -1.58 | 31,600 | 31,850 | 31,100 | 186,290 | 5,793,619,000 |
16/11/2017 | 31,600 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 31,600 | 36,260 | 1,145,816,000 |
15/11/2017 | 31,600 | 0.20 ▲ | 0.64 | 31,900 | 32,500 | 31,600 | 174,790 | 5,523,364,000 |
14/11/2017 | 31,400 | 0.40 ▲ | 1.29 | 30,900 | 31,500 | 30,600 | 237,770 | 7,465,978,000 |
13/11/2017 | 31,000 | -0.50 ▼ | -1.59 | 30,700 | 32,500 | 30,700 | 108,420 | 3,361,020,000 |
10/11/2017 | 31,500 | -0.75 ▼ | -2.33 | 32,250 | 32,250 | 31,450 | 214,480 | 6,756,120,000 |
09/11/2017 | 32,250 | 0.55 ▲ | 1.74 | 32,000 | 32,500 | 31,500 | 128,290 | 4,137,352,500 |
08/11/2017 | 31,700 | 0.30 ▲ | 0.96 | 31,500 | 32,000 | 31,300 | 213,360 | 6,763,512,000 |
07/11/2017 | 31,400 | 0.40 ▲ | 1.29 | 31,450 | 31,450 | 30,900 | 117,810 | 3,699,234,000 |
06/11/2017 | 31,000 | 1.00 ▲ | 3.33 | 30,000 | 31,800 | 30,000 | 189,960 | 5,888,760,000 |
03/11/2017 | 30,000 | 0.55 ▲ | 1.87 | 29,500 | 30,000 | 29,400 | 161,770 | 4,853,100,000 |
02/11/2017 | 29,450 | 0.00 ■■ | 0.00 | 29,950 | 30,350 | 29,000 | 250,130 | 7,366,328,500 |
01/11/2017 | 29,450 | -0.25 ▼ | -0.84 | 29,400 | 29,700 | 29,300 | 155,220 | 4,571,229,000 |
31/10/2017 | 29,700 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 29,300 | 146,660 | 4,355,802,000 |
30/10/2017 | 29,700 | -0.65 ▼ | -2.14 | 30,000 | 30,350 | 29,700 | 126,440 | 3,755,268,000 |
27/10/2017 | 30,350 | -0.30 ▼ | -0.98 | 30,350 | 30,400 | 30,000 | 81,470 | 2,472,614,500 |
26/10/2017 | 30,650 | -0.25 ▼ | -0.81 | 30,900 | 30,900 | 30,300 | 187,040 | 5,732,776,000 |
25/10/2017 | 30,900 | 0.60 ▲ | 1.98 | 30,300 | 30,900 | 30,300 | 118,500 | 3,661,650,000 |
24/10/2017 | 30,300 | 0.70 ▲ | 2.36 | 29,500 | 30,950 | 29,500 | 126,520 | 3,833,556,000 |
23/10/2017 | 29,600 | -1.90 ▼ | -6.03 | 31,500 | 31,500 | 29,400 | 426,910 | 12,636,536,000 |
20/10/2017 | 31,500 | 0.40 ▲ | 1.29 | 31,100 | 31,850 | 31,100 | 178,020 | 5,607,630,000 |
19/10/2017 | 31,100 | -1.45 ▼ | -4.45 | 32,550 | 33,000 | 31,100 | 335,450 | 10,432,495,000 |
18/10/2017 | 32,550 | -0.85 ▼ | -2.54 | 33,050 | 33,750 | 32,550 | 191,350 | 6,228,442,500 |
17/10/2017 | 33,400 | 0.30 ▲ | 0.91 | 33,000 | 33,400 | 32,900 | 179,430 | 5,992,962,000 |
16/10/2017 | 33,100 | -0.90 ▼ | -2.65 | 33,600 | 34,000 | 33,100 | 90,980 | 3,011,438,000 |
13/10/2017 | 34,000 | 0.15 ▲ | 0.44 | 34,000 | 34,500 | 33,200 | 726,290 | 24,693,860,000 |
12/10/2017 | 33,850 | 0.25 ▲ | 0.74 | 34,000 | 34,750 | 33,100 | 862,140 | 29,183,439,000 |
11/10/2017 | 33,600 | 0.50 ▲ | 1.51 | 33,700 | 34,300 | 33,200 | 933,370 | 31,361,232,000 |
10/10/2017 | 33,100 | 2.00 ▲ | 6.43 | 31,100 | 33,200 | 30,800 | 1,071,400 | 35,463,340,000 |
09/10/2017 | 31,100 | 0.50 ▲ | 1.63 | 30,800 | 31,500 | 30,800 | 441,800 | 13,739,980,000 |
06/10/2017 | 30,600 | 0.00 ■■ | 0.00 | 30,250 | 30,700 | 30,100 | 238,260 | 7,290,756,000 |
05/10/2017 | 30,600 | 0.10 ▲ | 0.33 | 30,750 | 31,000 | 30,100 | 821,470 | 25,136,982,000 |
04/10/2017 | 30,500 | 0.60 ▲ | 2.01 | 30,000 | 31,000 | 30,000 | 396,860 | 12,104,230,000 |
03/10/2017 | 29,900 | 1.50 ▲ | 5.28 | 28,400 | 29,900 | 28,400 | 522,400 | 15,619,760,000 |
02/10/2017 | 28,400 | -0.35 ▼ | -1.22 | 29,000 | 29,000 | 28,400 | 99,970 | 2,839,148,000 |
29/09/2017 | 28,750 | -0.05 ▼ | -0.17 | 28,800 | 29,200 | 28,700 | 181,830 | 5,227,612,500 |
28/09/2017 | 28,800 | -0.10 ▼ | -0.35 | 29,200 | 29,300 | 28,600 | 111,500 | 3,211,200,000 |
27/09/2017 | 28,900 | 0.70 ▲ | 2.48 | 28,400 | 29,600 | 28,350 | 371,540 | 10,737,506,000 |
26/09/2017 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,400 | 28,000 | 160,870 | 4,536,534,000 |
25/09/2017 | 28,100 | -0.40 ▼ | -1.40 | 28,200 | 28,600 | 28,100 | 84,090 | 2,362,929,000 |
22/09/2017 | 28,500 | 0.30 ▲ | 1.06 | 28,000 | 28,600 | 28,000 | 51,680 | 1,472,880,000 |
21/09/2017 | 28,200 | -0.15 ▼ | -0.53 | 28,350 | 28,400 | 28,000 | 54,580 | 1,539,156,000 |
20/09/2017 | 28,350 | 0.05 ▲ | 0.18 | 28,600 | 28,750 | 28,300 | 107,620 | 3,051,027,000 |
19/09/2017 | 28,300 | -0.50 ▼ | -1.74 | 28,800 | 28,950 | 28,250 | 149,040 | 4,217,832,000 |
18/09/2017 | 28,800 | -0.10 ▼ | -0.35 | 29,150 | 29,400 | 28,800 | 242,790 | 6,992,352,000 |
15/09/2017 | 28,900 | 0.50 ▲ | 1.76 | 28,500 | 29,200 | 28,500 | 288,580 | 8,339,962,000 |
14/09/2017 | 28,400 | 0.15 ▲ | 0.53 | 28,400 | 28,450 | 28,050 | 175,230 | 4,976,532,000 |
13/09/2017 | 28,250 | 0.50 ▲ | 1.80 | 27,500 | 28,400 | 27,350 | 130,140 | 3,676,455,000 |
12/09/2017 | 27,750 | -0.05 ▼ | -0.18 | 28,000 | 28,050 | 27,000 | 104,690 | 2,905,147,500 |
11/09/2017 | 27,800 | 0.95 ▲ | 3.54 | 26,900 | 28,200 | 26,900 | 253,670 | 7,052,026,000 |
08/09/2017 | 26,850 | 0.25 ▲ | 0.94 | 26,800 | 26,900 | 26,650 | 82,410 | 2,212,708,500 |
07/09/2017 | 26,600 | 0.10 ▲ | 0.38 | 26,800 | 27,200 | 26,600 | 129,310 | 3,439,646,000 |
06/09/2017 | 26,500 | -0.20 ▼ | -0.75 | 26,400 | 26,700 | 26,400 | 106,530 | 2,823,045,000 |
05/09/2017 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,800 | 26,500 | 46,220 | 1,234,074,000 |
01/09/2017 | 26,800 | 0.20 ▲ | 0.75 | 26,550 | 26,800 | 26,300 | 147,770 | 3,960,236,000 |
31/08/2017 | 26,600 | -0.10 ▼ | -0.37 | 26,900 | 26,900 | 26,500 | 164,660 | 4,379,956,000 |
30/08/2017 | 26,700 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,500 | 174,980 | 4,671,966,000 |
29/08/2017 | 26,800 | -0.10 ▼ | -0.37 | 26,400 | 26,900 | 26,300 | 163,380 | 4,378,584,000 |
28/08/2017 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,300 | 163,690 | 4,403,261,000 |
25/08/2017 | 26,900 | -0.30 ▼ | -1.10 | 27,500 | 27,700 | 26,900 | 97,480 | 2,622,212,000 |
24/08/2017 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,300 | 26,900 | 157,370 | 4,280,464,000 |
23/08/2017 | 27,200 | -0.20 ▼ | -0.73 | 27,250 | 27,400 | 27,200 | 38,830 | 1,056,176,000 |
22/08/2017 | 27,400 | -0.40 ▼ | -1.44 | 27,400 | 27,750 | 27,400 | 37,620 | 1,030,788,000 |
21/08/2017 | 27,800 | 0.00 ■■ | 0.00 | 27,600 | 28,000 | 27,550 | 98,350 | 2,734,130,000 |
18/08/2017 | 27,800 | 0.80 ▲ | 2.96 | 27,000 | 27,800 | 27,000 | 82,830 | 2,302,674,000 |
17/08/2017 | 27,000 | -0.40 ▼ | -1.46 | 27,400 | 27,400 | 27,000 | 74,250 | 2,004,750,000 |
16/08/2017 | 27,400 | -0.10 ▼ | -0.36 | 27,400 | 27,700 | 27,000 | 8,530 | 233,722,000 |
15/08/2017 | 27,500 | -0.20 ▼ | -0.72 | 27,500 | 27,850 | 27,400 | 33,760 | 928,400,000 |
14/08/2017 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 28,000 | 27,500 | 136,820 | 3,789,914,000 |
11/08/2017 | 27,800 | 0.30 ▲ | 1.09 | 27,500 | 27,800 | 27,000 | 67,960 | 1,889,288,000 |
10/08/2017 | 27,500 | -0.40 ▼ | -1.43 | 27,650 | 27,850 | 27,500 | 96,660 | 2,658,150,000 |
09/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 27,600 | 62,070 | 1,731,753,000 |
08/08/2017 | 27,900 | -0.45 ▼ | -1.59 | 28,450 | 28,450 | 27,700 | 209,670 | 5,849,793,000 |
07/08/2017 | 28,350 | 0.50 ▲ | 1.80 | 28,000 | 28,500 | 27,900 | 175,590 | 4,977,976,500 |
04/08/2017 | 27,850 | -0.30 ▼ | -1.07 | 28,200 | 28,200 | 27,850 | 110,510 | 3,077,703,500 |
03/08/2017 | 28,150 | 0.05 ▲ | 0.18 | 27,800 | 28,200 | 27,700 | 60,000 | 1,689,000,000 |
02/08/2017 | 28,100 | -0.50 ▼ | -1.75 | 28,200 | 28,550 | 28,000 | 165,200 | 4,642,120,000 |
01/08/2017 | 28,600 | -0.50 ▼ | -1.72 | 28,800 | 29,100 | 28,600 | 99,220 | 2,837,692,000 |
31/07/2017 | 29,100 | 0.90 ▲ | 3.19 | 28,600 | 29,200 | 28,000 | 335,690 | 9,768,579,000 |
28/07/2017 | 28,200 | 0.70 ▲ | 2.55 | 27,500 | 28,200 | 27,400 | 116,040 | 3,272,328,000 |
27/07/2017 | 27,500 | 0.20 ▲ | 0.73 | 27,300 | 27,700 | 27,300 | 105,780 | 2,908,950,000 |
26/07/2017 | 27,300 | 0.60 ▲ | 2.25 | 26,700 | 27,300 | 26,400 | 116,330 | 3,175,809,000 |
25/07/2017 | 26,700 | -0.90 ▼ | -3.26 | 27,600 | 27,750 | 26,700 | 146,250 | 3,904,875,000 |
24/07/2017 | 27,600 | -0.35 ▼ | -1.25 | 27,550 | 27,900 | 27,550 | 131,130 | 3,619,188,000 |
21/07/2017 | 27,950 | -0.25 ▼ | -0.89 | 28,000 | 28,300 | 27,600 | 124,280 | 3,473,626,000 |
20/07/2017 | 28,200 | 0.00 ■■ | 0.00 | 28,000 | 28,300 | 28,000 | 103,370 | 2,915,034,000 |
19/07/2017 | 28,200 | -0.10 ▼ | -0.35 | 28,400 | 28,500 | 28,200 |