
Thu Duc Housing Development Corporation
Mã CK: TDH 2.95 ▼ -0.15 (-5.08%) (cập nhật 07:45 07/02/2023)
Đang giao dịch
TDH » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 2,950 | -0.15 ▼ | -5.08 | 3,100 | 3,120 | 2,950 | 3,170 | 9,351,500 |
06/02/2023 | 3,100 | -0.02 ▼ | -0.65 | 3,120 | 3,120 | 3,070 | 2,060 | 6,386,000 |
03/02/2023 | 3,120 | 0.02 ▲ | 0.64 | 3,100 | 3,140 | 3,070 | 3,720 | 11,606,400 |
02/02/2023 | 3,100 | -0.04 ▼ | -1.29 | 3,140 | 3,140 | 2,940 | 2,200 | 6,820,000 |
01/02/2023 | 3,140 | -0.06 ▼ | -1.91 | 3,200 | 3,240 | 2,980 | 6,650 | 20,881,000 |
31/01/2023 | 3,200 | 0.09 ▲ | 2.81 | 3,110 | 3,200 | 3,090 | 5,170 | 16,544,000 |
30/01/2023 | 3,110 | 0.20 ▲ | 6.43 | 2,910 | 3,110 | 2,720 | 13,080 | 40,678,800 |
27/01/2023 | 2,910 | 0.01 ▲ | 0.34 | 2,900 | 3,040 | 2,710 | 2,560 | 7,449,600 |
19/01/2023 | 2,900 | 0.01 ▲ | 0.34 | 2,890 | 2,940 | 2,800 | 7,250 | 21,025,000 |
18/01/2023 | 2,890 | 0.00 ■■ | 0.00 | 2,890 | 2,930 | 2,800 | 6,330 | 18,293,700 |
17/01/2023 | 2,890 | 0.09 ▲ | 3.11 | 2,800 | 2,900 | 2,800 | 5,240 | 15,143,600 |
16/01/2023 | 2,800 | 0.10 ▲ | 3.57 | 2,700 | 2,870 | 2,700 | 520 | 1,456,000 |
13/01/2023 | 2,700 | -0.04 ▼ | -1.48 | 2,740 | 2,870 | 2,700 | 7,160 | 19,332,000 |
12/01/2023 | 2,740 | -0.07 ▼ | -2.55 | 2,810 | 2,900 | 2,700 | 4,080 | 11,179,200 |
11/01/2023 | 2,810 | 0.03 ▲ | 1.07 | 2,780 | 2,930 | 2,750 | 4,350 | 12,223,500 |
10/01/2023 | 2,780 | 0.08 ▲ | 2.88 | 2,700 | 2,800 | 2,530 | 2,850 | 7,923,000 |
09/01/2023 | 2,700 | 0.02 ▲ | 0.74 | 2,680 | 2,710 | 2,680 | 5,420 | 14,634,000 |
06/01/2023 | 2,680 | -0.12 ▼ | -4.48 | 2,800 | 2,800 | 2,650 | 2,700 | 7,236,000 |
05/01/2023 | 2,800 | 0.00 ■■ | 0.00 | 2,800 | 2,850 | 2,800 | 5,640 | 15,792,000 |
04/01/2023 | 2,800 | -0.04 ▼ | -1.43 | 2,840 | 2,900 | 2,800 | 2,270 | 6,356,000 |
03/01/2023 | 2,840 | 0.04 ▲ | 1.41 | 2,800 | 2,890 | 2,760 | 6,870 | 19,510,800 |
30/12/2022 | 2,800 | 0.01 ▲ | 0.36 | 2,790 | 2,970 | 2,640 | 1,720 | 4,816,000 |
29/12/2022 | 2,790 | 0.09 ▲ | 3.23 | 2,700 | 2,790 | 2,600 | 1,160 | 3,236,400 |
28/12/2022 | 2,700 | -0.01 ▼ | -0.37 | 2,710 | 2,710 | 2,700 | 1,710 | 4,617,000 |
27/12/2022 | 2,710 | 0.05 ▲ | 1.85 | 2,660 | 2,720 | 2,660 | 3,700 | 10,027,000 |
26/12/2022 | 2,660 | -0.19 ▼ | -7.14 | 2,850 | 2,800 | 2,660 | 7,240 | 19,258,400 |
23/12/2022 | 2,850 | -0.05 ▼ | -1.75 | 2,900 | 2,930 | 2,830 | 3,180 | 9,063,000 |
22/12/2022 | 2,900 | 0.16 ▲ | 5.52 | 2,740 | 2,900 | 2,560 | 4,500 | 13,050,000 |
21/12/2022 | 2,740 | -0.01 ▼ | -0.36 | 2,750 | 2,750 | 2,560 | 7,450 | 20,413,000 |
20/12/2022 | 2,750 | -0.17 ▼ | -6.18 | 2,920 | 3,100 | 2,720 | 21,490 | 59,097,500 |
19/12/2022 | 2,920 | -0.06 ▼ | -2.05 | 2,980 | 3,050 | 2,920 | 4,780 | 13,957,600 |
15/12/2022 | 3,000 | 0.00 ■■ | 0.00 | 3,000 | 3,020 | 2,900 | 10,640 | 31,920,000 |
14/12/2022 | 3,000 | 0.03 ▲ | 1.00 | 2,970 | 3,100 | 2,980 | 9,530 | 28,590,000 |
13/12/2022 | 2,970 | 0.00 ■■ | 0.00 | 2,970 | 3,000 | 2,820 | 2,430 | 7,217,100 |
12/12/2022 | 2,970 | -0.04 ▼ | -1.35 | 3,010 | 3,040 | 2,960 | 1,910 | 5,672,700 |
10/12/2022 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,100 | 2,890 | 15,850 | 47,708,500 |
09/12/2022 | 3,010 | 0.01 ▲ | 0.33 | 3,000 | 3,100 | 2,890 | 15,850 | 47,708,500 |
08/12/2022 | 3,000 | 0.08 ▲ | 2.67 | 2,920 | 3,110 | 2,920 | 14,230 | 42,690,000 |
07/12/2022 | 2,920 | -0.10 ▼ | -3.42 | 3,020 | 3,230 | 2,850 | 8,720 | 25,462,400 |
06/12/2022 | 3,020 | -0.16 ▼ | -5.30 | 3,180 | 3,180 | 3,020 | 25,470 | 76,919,400 |
05/12/2022 | 3,180 | -0.05 ▼ | -1.57 | 3,230 | 3,390 | 3,090 | 23,750 | 75,525,000 |
02/12/2022 | 3,230 | 0.03 ▲ | 0.93 | 3,200 | 3,300 | 3,000 | 23,460 | 75,775,800 |
01/12/2022 | 3,200 | 0.02 ▲ | 0.63 | 3,180 | 3,300 | 3,150 | 57,320 | 183,424,000 |
30/11/2022 | 3,180 | 0.00 ■■ | 0.00 | 3,180 | 3,200 | 3,110 | 39,950 | 127,041,000 |
29/11/2022 | 3,180 | 0.04 ▲ | 1.26 | 3,140 | 3,190 | 3,100 | 23,640 | 75,175,200 |
28/11/2022 | 3,140 | 0.19 ▲ | 6.05 | 2,950 | 3,150 | 3,100 | 38,280 | 120,199,200 |
27/11/2022 | 2,950 | 0.07 ▲ | 2.37 | 2,880 | 3,000 | 2,880 | 16,990 | 50,120,500 |
25/11/2022 | 2,950 | 0.07 ▲ | 2.37 | 2,880 | 3,000 | 2,880 | 16,990 | 50,120,500 |
24/11/2022 | 2,880 | -0.09 ▼ | -3.13 | 2,970 | 2,990 | 2,780 | 14,610 | 42,076,800 |
23/11/2022 | 2,970 | -0.03 ▼ | -1.01 | 3,000 | 3,150 | 2,790 | 9,180 | 27,264,600 |
22/11/2022 | 3,000 | 0.05 ▲ | 1.67 | 2,950 | 3,150 | 3,000 | 18,070 | 54,210,000 |
21/11/2022 | 2,950 | 0.19 ▲ | 6.44 | 2,760 | 2,950 | 2,760 | 27,020 | 79,709,000 |
20/11/2022 | 2,760 | 0.18 ▲ | 6.52 | 2,580 | 2,760 | 2,400 | 33,410 | 92,211,600 |
18/11/2022 | 2,760 | 0.18 ▲ | 6.52 | 2,580 | 2,760 | 2,400 | 33,410 | 92,211,600 |
17/11/2022 | 2,580 | 0.10 ▲ | 3.88 | 2,480 | 2,630 | 2,310 | 14,070 | 36,300,600 |
16/11/2022 | 2,480 | 0.01 ▲ | 0.40 | 2,470 | 2,640 | 2,300 | 12,160 | 30,156,800 |
15/11/2022 | 2,470 | -0.18 ▼ | -7.29 | 2,650 | 2,470 | 2,470 | 5,550 | 13,708,500 |
14/11/2022 | 2,650 | -0.19 ▼ | -7.17 | 2,840 | 2,840 | 2,650 | 11,750 | 31,137,500 |
12/11/2022 | 2,840 | -0.14 ▼ | -4.93 | 2,980 | 3,170 | 2,840 | 5,940 | 16,869,600 |
11/11/2022 | 2,840 | -0.14 ▼ | -4.93 | 2,980 | 3,170 | 2,840 | 5,940 | 16,869,600 |
10/11/2022 | 2,980 | -0.22 ▼ | -7.38 | 3,200 | 3,000 | 2,980 | 15,020 | 44,759,600 |
09/11/2022 | 3,200 | 0.06 ▲ | 1.88 | 3,140 | 3,200 | 3,100 | 2,930 | 9,376,000 |
08/11/2022 | 3,140 | -0.15 ▼ | -4.78 | 3,290 | 3,300 | 3,080 | 12,720 | 39,940,800 |
07/11/2022 | 3,290 | -0.21 ▼ | -6.38 | 3,500 | 3,550 | 3,260 | 2,920 | 9,606,800 |
05/11/2022 | 3,500 | -0.25 ▼ | -7.14 | 3,750 | 3,510 | 3,490 | 25,270 | 88,445,000 |
04/11/2022 | 3,500 | -0.25 ▼ | -7.14 | 3,750 | 3,510 | 3,490 | 25,270 | 88,445,000 |
03/11/2022 | 3,750 | 0.00 ■■ | 0.00 | 3,750 | 3,900 | 3,750 | 8,370 | 31,387,500 |
02/11/2022 | 3,750 | 0.22 ▲ | 5.87 | 3,530 | 3,770 | 3,600 | 9,670 | 36,262,500 |
01/11/2022 | 3,530 | 0.23 ▲ | 6.52 | 3,300 | 3,530 | 3,320 | 8,630 | 30,463,900 |
31/10/2022 | 3,300 | -0.20 ▼ | -6.06 | 3,500 | 3,500 | 3,260 | 13,440 | 44,352,000 |
28/10/2022 | 3,500 | 0.09 ▲ | 2.57 | 3,410 | 3,500 | 3,400 | 9,450 | 33,075,000 |
27/10/2022 | 3,410 | 0.22 ▲ | 6.45 | 3,190 | 3,410 | 3,190 | 11,630 | 39,658,300 |
26/10/2022 | 3,190 | -0.24 ▼ | -7.52 | 3,430 | 3,420 | 3,190 | 10,840 | 34,579,600 |
25/10/2022 | 3,420 | -0.01 ▼ | -0.29 | 3,430 | 3,600 | 3,360 | 7,360 | 25,171,200 |
24/10/2022 | 3,430 | -0.25 ▼ | -7.29 | 3,680 | 3,590 | 3,430 | 9,350 | 32,070,500 |
21/10/2022 | 3,680 | -0.27 ▼ | -7.34 | 3,950 | 3,900 | 3,680 | 9,140 | 33,635,200 |
20/10/2022 | 3,950 | -0.15 ▼ | -3.80 | 4,100 | 4,200 | 3,950 | 10,310 | 40,724,500 |
19/10/2022 | 4,100 | -0.01 ▼ | -0.24 | 4,110 | 0 | 0 | 11,130 | 45,633,000 |
18/10/2022 | 4,110 | -0.06 ▼ | -1.46 | 4,170 | 4,300 | 4,110 | 8,800 | 36,168,000 |
17/10/2022 | 4,170 | -0.08 ▼ | -1.92 | 4,250 | 4,400 | 4,150 | 2,830 | 11,801,100 |
16/10/2022 | 4,250 | 0.15 ▲ | 3.53 | 4,100 | 4,380 | 4,170 | 13,270 | 56,397,500 |
14/10/2022 | 4,250 | 0.15 ▲ | 3.53 | 4,100 | 4,380 | 4,170 | 13,270 | 56,397,500 |
13/10/2022 | 4,100 | -0.07 ▼ | -1.71 | 4,170 | 4,180 | 4,100 | 3,370 | 13,817,000 |
12/10/2022 | 4,170 | 0.00 ■■ | 0.00 | 4,170 | 4,380 | 4,150 | 10,060 | 41,950,200 |
11/10/2022 | 4,170 | -0.31 ▼ | -7.43 | 4,480 | 4,220 | 4,170 | 24,530 | 102,290,100 |
07/10/2022 | 4,530 | -0.34 ▼ | -7.51 | 4,870 | 4,800 | 4,530 | 20,320 | 92,049,600 |
06/10/2022 | 4,870 | -0.05 ▼ | -1.03 | 4,920 | 4,900 | 4,580 | 3,750 | 18,262,500 |
05/10/2022 | 4,920 | 0.02 ▲ | 0.41 | 4,900 | 5,150 | 4,900 | 7,860 | 38,671,200 |
04/10/2022 | 4,900 | -0.08 ▼ | -1.63 | 4,980 | 5,110 | 4,900 | 6,190 | 30,331,000 |
03/10/2022 | 4,980 | -0.27 ▼ | -5.42 | 5,250 | 5,250 | 4,980 | 12,560 | 62,548,800 |
02/10/2022 | 5,250 | 0.00 ■■ | 0.00 | 5,250 | 5,250 | 4,890 | 9,630 | 50,557,500 |
30/09/2022 | 5,250 | 0.00 ■■ | 0.00 | 5,250 | 5,250 | 4,890 | 9,630 | 50,557,500 |
29/09/2022 | 5,250 | -0.05 ▼ | -0.95 | 5,300 | 5,500 | 5,250 | 1,990 | 10,447,500 |
28/09/2022 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,770 | 5,300 | 20,600 | 109,180,000 |
27/09/2022 | 5,400 | 0.08 ▲ | 1.48 | 5,320 | 5,510 | 5,300 | 5,100 | 27,540,000 |
26/09/2022 | 5,320 | -0.38 ▼ | -7.14 | 5,700 | 5,700 | 5,310 | 28,360 | 150,875,200 |
23/09/2022 | 5,700 | -0.01 ▼ | -0.18 | 5,710 | 5,800 | 5,700 | 9,710 | 55,347,000 |
22/09/2022 | 5,710 | 0.03 ▲ | 0.53 | 5,680 | 5,710 | 5,600 | 10,980 | 62,695,800 |
21/09/2022 | 5,680 | 0.03 ▲ | 0.53 | 5,650 | 5,720 | 5,650 | 16,050 | 91,164,000 |
20/09/2022 | 5,650 | 0.05 ▲ | 0.88 | 5,600 | 5,680 | 5,500 | 4,310 | 24,351,500 |
19/09/2022 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,550 | 10,690 | 59,864,000 |
16/09/2022 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,910 | 5,800 | 12,470 | 72,326,000 |
15/09/2022 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,970 | 5,500 | 42,660 | 251,694,000 |
14/09/2022 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,660 | 36,590 | 212,222,000 |
13/09/2022 | 5,900 | -0.20 ▼ | -3.39 | 6,100 | 6,150 | 5,870 | 11,380 | 67,142,000 |
12/09/2022 | 6,100 | 0.55 ▲ | 9.02 | 5,550 | 6,200 | 5,860 | 89,250 | 544,425,000 |
09/09/2022 | 5,850 | 0.30 ▲ | 5.13 | 5,550 | 5,850 | 5,570 | 32,830 | 192,055,500 |
08/09/2022 | 5,550 | 0.17 ▲ | 3.06 | 5,380 | 5,680 | 5,210 | 19,200 | 106,560,000 |
07/09/2022 | 5,380 | -0.01 ▼ | -0.19 | 5,390 | 5,400 | 5,300 | 8,600 | 46,268,000 |
06/09/2022 | 5,390 | 0.05 ▲ | 0.93 | 5,340 | 5,480 | 5,350 | 12,820 | 69,099,800 |
05/09/2022 | 5,340 | -0.06 ▼ | -1.12 | 5,400 | 5,400 | 5,100 | 28,040 | 149,733,600 |
04/09/2022 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,440 | 5,400 | 6,740 | 36,396,000 |
02/09/2022 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,440 | 5,400 | 6,740 | 36,396,000 |
01/09/2022 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,440 | 5,400 | 6,740 | 36,396,000 |
31/08/2022 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,440 | 5,400 | 6,740 | 36,396,000 |
30/08/2022 | 5,400 | 0.14 ▲ | 2.59 | 5,260 | 5,480 | 5,200 | 14,450 | 78,030,000 |
29/08/2022 | 5,260 | -0.39 ▼ | -7.41 | 5,650 | 5,550 | 5,260 | 40,820 | 214,713,200 |
28/08/2022 | 5,650 | -0.06 ▼ | -1.06 | 5,710 | 5,720 | 5,620 | 13,670 | 77,235,500 |
26/08/2022 | 5,650 | -0.06 ▼ | -1.06 | 5,710 | 5,720 | 5,620 | 13,670 | 77,235,500 |
25/08/2022 | 5,710 | 0.00 ■■ | 0.00 | 5,710 | 5,900 | 5,710 | 35,770 | 204,246,700 |
24/08/2022 | 5,710 | -0.13 ▼ | -2.28 | 5,840 | 6,000 | 5,440 | 24,280 | 138,638,800 |
23/08/2022 | 5,840 | 0.17 ▲ | 2.91 | 5,670 | 5,950 | 5,600 | 43,100 | 251,704,000 |
22/08/2022 | 5,670 | -0.03 ▼ | -0.53 | 5,700 | 5,700 | 5,670 | 6,590 | 37,365,300 |
21/08/2022 | 5,700 | -0.12 ▼ | -2.11 | 5,820 | 5,840 | 5,700 | 6,590 | 37,563,000 |
19/08/2022 | 5,700 | -0.12 ▼ | -2.11 | 5,820 | 5,840 | 5,700 | 6,590 | 37,563,000 |
18/08/2022 | 5,820 | 0.02 ▲ | 0.34 | 5,800 | 5,900 | 5,750 | 8,720 | 50,750,400 |
17/08/2022 | 5,800 | -0.13 ▼ | -2.24 | 5,930 | 6,000 | 5,800 | 24,470 | 141,926,000 |
16/08/2022 | 5,930 | -0.13 ▼ | -2.19 | 6,060 | 6,100 | 5,930 | 12,540 | 74,362,200 |
15/08/2022 | 6,060 | 0.01 ▲ | 0.17 | 6,050 | 6,190 | 6,000 | 19,470 | 117,988,200 |
12/08/2022 | 6,050 | -0.05 ▼ | -0.83 | 6,100 | 6,130 | 6,030 | 7,770 | 47,008,500 |
11/08/2022 | 6,100 | -0.14 ▼ | -2.30 | 6,240 | 6,490 | 6,100 | 6,960 | 42,456,000 |
10/08/2022 | 6,240 | 0.22 ▲ | 3.53 | 6,020 | 6,240 | 6,020 | 28,070 | 175,156,800 |
09/08/2022 | 6,020 | 0.14 ▲ | 2.33 | 5,880 | 6,020 | 5,880 | 30,470 | 183,429,400 |
08/08/2022 | 5,880 | -0.07 ▼ | -1.19 | 5,950 | 6,000 | 5,860 | 10,580 | 62,210,400 |
07/08/2022 | 5,950 | -0.15 ▼ | -2.52 | 6,100 | 6,100 | 5,950 | 14,170 | 84,311,500 |
05/08/2022 | 5,950 | -0.15 ▼ | -2.52 | 6,100 | 6,100 | 5,950 | 14,170 | 84,311,500 |
04/08/2022 | 6,100 | -0.07 ▼ | -1.15 | 6,170 | 6,180 | 5,860 | 6,630 | 40,443,000 |
03/08/2022 | 6,170 | 0.02 ▲ | 0.32 | 6,150 | 6,330 | 6,010 | 22,590 | 139,380,300 |
02/08/2022 | 6,150 | 0.17 ▲ | 2.76 | 5,980 | 6,190 | 5,990 | 16,040 | 98,646,000 |
01/08/2022 | 5,980 | 0.18 ▲ | 3.01 | 5,800 | 6,000 | 5,800 | 16,650 | 99,567,000 |
29/07/2022 | 5,800 | 0.20 ▲ | 3.45 | 5,600 | 5,850 | 5,300 | 16,470 | 95,526,000 |
28/07/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,670 | 5,300 | 20,980 | 117,488,000 |
27/07/2022 | 5,600 | 0.04 ▲ | 0.71 | 5,560 | 5,600 | 5,450 | 7,680 | 43,008,000 |
26/07/2022 | 5,560 | -0.02 ▼ | -0.36 | 5,580 | 5,580 | 5,400 | 6,190 | 34,416,400 |
25/07/2022 | 5,580 | 0.06 ▲ | 1.08 | 5,520 | 5,800 | 5,200 | 10,020 | 55,911,600 |
24/07/2022 | 5,520 | -0.07 ▼ | -1.27 | 5,590 | 5,600 | 5,510 | 6,740 | 37,204,800 |
22/07/2022 | 5,520 | -0.07 ▼ | -1.27 | 5,590 | 5,600 | 5,510 | 6,740 | 37,204,800 |
21/07/2022 | 5,590 | -0.02 ▼ | -0.36 | 5,610 | 5,680 | 5,590 | 15,950 | 89,160,500 |
20/07/2022 | 5,610 | -0.03 ▼ | -0.53 | 5,640 | 5,990 | 5,600 | 15,200 | 85,272,000 |
19/07/2022 | 5,640 | -0.11 ▼ | -1.95 | 5,750 | 5,750 | 5,600 | 9,770 | 55,102,800 |
18/07/2022 | 5,750 | -0.11 ▼ | -1.91 | 5,860 | 6,130 | 5,750 | 11,910 | 68,482,500 |
17/07/2022 | 5,790 | -0.07 ▼ | -1.21 | 5,860 | 6,000 | 5,790 | 17,220 | 99,703,800 |
15/07/2022 | 5,790 | -0.07 ▼ | -1.21 | 5,860 | 6,000 | 5,790 | 17,220 | 99,703,800 |
14/07/2022 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 6,000 | 5,670 | 3,150 | 18,459,000 |
13/07/2022 | 5,860 | 0.00 ■■ | 0.00 | 5,860 | 6,200 | 5,850 | 10,960 | 64,225,600 |
12/07/2022 | 5,860 | 0.16 ▲ | 2.73 | 5,700 | 5,980 | 5,700 | 8,210 | 48,110,600 |
11/07/2022 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,610 | 13,170 | 75,069,000 |
10/07/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,940 | 5,600 | 6,260 | 35,682,000 |
08/07/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,940 | 5,600 | 6,260 | 35,682,000 |
07/07/2022 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 6,000 | 5,520 | 8,310 | 46,536,000 |
06/07/2022 | 5,800 | -0.02 ▼ | -0.34 | 5,820 | 5,900 | 5,700 | 9,590 | 55,622,000 |
05/07/2022 | 5,820 | -0.32 ▼ | -5.50 | 6,140 | 6,280 | 5,820 | 17,900 | 104,178,000 |
04/07/2022 | 6,140 | 0.34 ▲ | 5.54 | 5,800 | 6,140 | 5,990 | 11,090 | 68,092,600 |
03/07/2022 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,120 | 11,340 | 65,772,000 |
01/07/2022 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,120 | 11,340 | 65,772,000 |
30/06/2022 | 5,500 | -0.25 ▼ | -4.55 | 5,750 | 5,800 | 5,500 | 15,860 | 87,230,000 |
29/06/2022 | 5,750 | 0.05 ▲ | 0.87 | 5,700 | 5,900 | 5,600 | 15,500 | 89,125,000 |
28/06/2022 | 5,700 | 0.35 ▲ | 6.14 | 5,350 | 5,720 | 5,350 | 27,080 | 154,356,000 |
27/06/2022 | 5,350 | 0.35 ▲ | 6.54 | 5,000 | 5,350 | 4,700 | 33,170 | 177,459,500 |
24/06/2022 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,090 | 4,960 | 12,360 | 61,800,000 |
23/06/2022 | 5,000 | -0.12 ▼ | -2.40 | 5,120 | 5,200 | 4,790 | 38,790 | 193,950,000 |
22/06/2022 | 5,120 | -0.38 ▼ | -7.42 | 5,500 | 5,500 | 5,120 | 75,070 | 384,358,400 |
21/06/2022 | 5,500 | -0.41 ▼ | -7.45 | 5,910 | 5,900 | 5,500 | 30,800 | 169,400,000 |
20/06/2022 | 5,910 | -0.44 ▼ | -7.45 | 6,350 | 6,350 | 5,910 | 13,870 | 81,971,700 |
17/06/2022 | 6,350 | 0.35 ▲ | 5.51 | 6,000 | 6,350 | 5,580 | 42,760 | 271,526,000 |
16/06/2022 | 6,000 | 0.04 ▲ | 0.67 | 5,960 | 6,270 | 5,960 | 13,790 | 82,740,000 |
15/06/2022 | 5,960 | -0.44 ▼ | -7.38 | 6,400 | 6,440 | 5,960 | 28,090 | 167,416,400 |
14/06/2022 | 6,400 | -0.03 ▼ | -0.47 | 6,430 | 6,450 | 6,000 | 11,130 | 71,232,000 |
13/06/2022 | 6,430 | -0.48 ▼ | -7.47 | 6,910 | 6,910 | 6,430 | 37,980 | 244,211,400 |
12/06/2022 | 6,910 | 0.08 ▲ | 1.16 | 6,830 | 6,910 | 6,560 | 23,280 | 160,864,800 |
10/06/2022 | 6,910 | 0.08 ▲ | 1.16 | 6,830 | 6,910 | 6,560 | 23,280 | 160,864,800 |
09/06/2022 | 6,830 | 0.13 ▲ | 1.90 | 6,700 | 6,870 | 6,410 | 7,320 | 49,995,600 |
08/06/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
07/06/2022 | 6,520 | -0.30 ▼ | -4.60 | 6,820 | 6,800 | 6,400 | 17,950 | 117,034,000 |
06/06/2022 | 6,820 | -0.32 ▼ | -4.69 | 7,140 | 7,630 | 6,800 | 32,320 | 220,422,400 |
05/06/2022 | 7,140 | -0.46 ▼ | -6.44 | 7,600 | 7,600 | 7,100 | 28,200 | 201,348,000 |
03/06/2022 | 7,140 | -0.46 ▼ | -6.44 | 7,600 | 7,600 | 7,100 | 28,200 | 201,348,000 |
02/06/2022 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,990 | 7,420 | 11,820 | 89,832,000 |
01/06/2022 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 8,500 | 7,440 | 111,380 | 835,350,000 |
31/05/2022 | 8,000 | -0.03 ▼ | -0.38 | 8,030 | 8,090 | 7,900 | 13,840 | 110,720,000 |
30/05/2022 | 8,030 | -0.07 ▼ | -0.87 | 8,100 | 8,200 | 8,010 | 24,540 | 197,056,200 |
29/05/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 7,550 | 7,730 | 62,613,000 |
27/05/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 7,550 | 7,730 | 62,613,000 |
26/05/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,500 | 8,050 | 2,710 | 21,951,000 |
25/05/2022 | 8,200 | 0.06 ▲ | 0.73 | 8,140 | 8,200 | 8,000 | 24,390 | 199,998,000 |
24/05/2022 | 8,140 | 0.19 ▲ | 2.33 | 7,950 | 8,190 | 7,400 | 4,490 | 36,548,600 |
23/05/2022 | 7,950 | -0.24 ▼ | -3.02 | 8,190 | 8,320 | 7,950 | 6,790 | 53,980,500 |
22/05/2022 | 8,190 | 0.09 ▲ | 1.10 | 8,100 | 8,390 | 8,100 | 12,420 | 101,719,800 |
20/05/2022 | 8,190 | 0.09 ▲ | 1.10 | 8,100 | 8,390 | 8,100 | 12,420 | 101,719,800 |
19/05/2022 | 8,100 | 0.02 ▲ | 0.25 | 8,080 | 8,400 | 7,520 | 34,120 | 276,372,000 |
18/05/2022 | 8,080 | 0.41 ▲ | 5.07 | 7,670 | 8,200 | 7,600 | 21,850 | 176,548,000 |
17/05/2022 | 7,670 | 0.50 ▲ | 6.52 | 7,170 | 7,670 | 7,150 | 13,720 | 105,232,400 |
16/05/2022 | 7,170 | -0.45 ▼ | -6.28 | 7,620 | 8,100 | 7,170 | 12,970 | 92,994,900 |
13/05/2022 | 7,620 | -0.57 ▼ | -7.48 | 8,190 | 8,190 | 7,620 | 43,260 | 329,641,200 |
12/05/2022 | 8,190 | -0.61 ▼ | -7.45 | 8,800 | 8,700 | 8,190 | 43,640 | 357,411,600 |
11/05/2022 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 9,000 | 8,700 | 4,590 | 40,392,000 |
10/05/2022 | 8,700 | -0.19 ▼ | -2.18 | 8,890 | 8,880 | 8,300 | 13,130 | 114,231,000 |
09/05/2022 | 8,890 | -0.66 ▼ | -7.42 | 9,550 | 9,550 | 8,890 | 35,110 | 312,127,900 |
29/04/2022 | 9,820 | 0.17 ▲ | 1.73 | 9,650 | 10,300 | 9,800 | 27,960 | 274,567,200 |
28/04/2022 | 9,650 | 0.02 ▲ | 0.21 | 9,630 | 10,300 | 9,600 | 24,820 | 239,513,000 |
27/04/2022 | 9,630 | 0.63 ▲ | 6.54 | 9,000 | 9,630 | 9,000 | 59,880 | 576,644,400 |
26/04/2022 | 9,000 | 0.58 ▲ | 6.44 | 8,420 | 9,000 | 8,420 | 31,360 | 282,240,000 |
25/04/2022 | 8,420 | -0.63 ▼ | -7.48 | 9,050 | 8,770 | 8,420 | 68,860 | 579,801,200 |
23/04/2022 | 9,050 | -0.68 ▼ | -7.51 | 9,730 | 10,000 | 9,050 | 162,950 | 1,474,697,500 |
22/04/2022 | 9,050 | -0.68 ▼ | -7.51 | 9,730 | 10,000 | 9,050 | 162,950 | 1,474,697,500 |
21/04/2022 | 9,730 | -0.72 ▼ | -7.40 | 10,450 | 10,900 | 9,730 | 78,350 | 762,345,500 |
20/04/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,700 | 10,450 | 52,000 | 543,400,000 |
19/04/2022 | 11,200 | -0.60 ▼ | -5.36 | 11,800 | 12,100 | 11,200 | 39,270 | 439,824,000 |
18/04/2022 | 11,800 | -0.30 ▼ | -2.54 | 12,100 | 12,100 | 11,300 | 72,780 | 858,804,000 |
16/04/2022 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 13,000 | 11,900 | 33,120 | 400,752,000 |
15/04/2022 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 13,000 | 11,900 | 33,120 | 400,752,000 |
14/04/2022 | 12,500 | 0.75 ▲ | 6.00 | 11,750 | 12,500 | 11,950 | 91,640 | 1,145,500,000 |
13/04/2022 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 62,960 | 739,780,000 |
12/04/2022 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,450 | 10,500 | 68,080 | 748,880,000 |
08/04/2022 | 11,250 | -0.75 ▼ | -6.67 | 12,000 | 12,300 | 11,250 | 77,940 | 876,825,000 |
07/04/2022 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,400 | 12,000 | 45,580 | 546,960,000 |
06/04/2022 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,600 | 12,100 | 48,800 | 600,240,000 |
05/04/2022 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,200 | 47,010 | 578,223,000 |
04/04/2022 | 12,300 | -0.50 ▼ | -4.07 | 12,800 | 13,300 | 12,000 | 84,210 | 1,035,783,000 |
01/04/2022 | 12,800 | 0.40 ▲ | 3.13 | 12,400 | 12,800 | 11,800 | 45,600 | 583,680,000 |
31/03/2022 | 12,400 | -0.20 ▼ | -1.61 | 12,600 | 13,300 | 12,000 | 97,950 | 1,214,580,000 |
30/03/2022 | 12,600 | -0.45 ▼ | -3.57 | 13,050 | 12,950 | 12,200 | 119,460 | 1,505,196,000 |
29/03/2022 | 13,050 | -0.10 ▼ | -0.77 | 13,150 | 14,000 | 13,000 | 104,960 | 1,369,728,000 |
28/03/2022 | 13,150 | 0.60 ▲ | 4.56 | 12,550 | 13,400 | 12,000 | 175,830 | 2,312,164,500 |
25/03/2022 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,650 | 213,480 | 2,679,174,000 |
24/03/2022 | 11,750 | -0.15 ▼ | -1.28 | 11,900 | 11,900 | 11,500 | 45,290 | 532,157,500 |
23/03/2022 | 11,900 | -0.05 ▼ | -0.42 | 11,950 | 12,150 | 11,800 | 57,130 | 679,847,000 |
22/03/2022 | 11,950 | 0.10 ▲ | 0.84 | 11,850 | 12,500 | 11,850 | 100,830 | 1,204,918,500 |
21/03/2022 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,100 | 60,700 | 719,295,000 |
18/03/2022 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,400 | 10,900 | 26,070 | 289,377,000 |
17/03/2022 | 10,900 | -0.20 ▼ | -1.83 | 11,100 | 11,700 | 10,900 | 63,690 | 694,221,000 |
16/03/2022 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,350 | 11,100 | 46,780 | 519,258,000 |
15/03/2022 | 11,200 | -0.15 ▼ | -1.34 | 11,350 | 11,350 | 11,100 | 62,230 | 696,976,000 |
14/03/2022 | 11,350 | -0.10 ▼ | -0.88 | 11,450 | 11,500 | 11,100 | 36,850 | 418,247,500 |
11/03/2022 | 11,450 | -0.25 ▼ | -2.18 | 11,700 | 12,400 | 11,400 | 47,250 | 541,012,500 |
10/03/2022 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 11,700 | 11,350 | 52,670 | 616,239,000 |
09/03/2022 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,850 | 11,000 | 9,030 | 102,942,000 |
08/03/2022 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,500 | 11,100 | 42,710 | 474,081,000 |
07/03/2022 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,800 | 11,200 | 112,600 | 1,272,380,000 |
06/03/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,700 | 93,050 | 1,097,990,000 |
04/03/2022 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,700 | 93,050 | 1,097,990,000 |
03/03/2022 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,850 | 11,300 | 60,710 | 710,307,000 |
02/03/2022 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,700 | 11,300 | 37,260 | 432,216,000 |
01/03/2022 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,800 | 11,500 | 108,350 | 1,262,277,500 |
28/02/2022 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,950 | 11,550 | 30,980 | 362,466,000 |
27/02/2022 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 12,000 | 11,800 | 30,890 | 364,502,000 |
25/02/2022 | 11,800 | -0.05 ▼ | -0.42 | 11,850 | 12,000 | 11,800 | 30,890 | 364,502,000 |
24/02/2022 | 11,850 | -0.20 ▼ | -1.69 | 12,050 | 11,900 | 11,300 | 76,920 | 911,502,000 |
23/02/2022 | 12,050 | -0.10 ▼ | -0.83 | 12,150 | 12,400 | 11,900 | 33,290 | 401,144,500 |
22/02/2022 | 12,150 | -0.05 ▼ | -0.41 | 12,200 | 12,900 | 11,800 | 41,870 | 508,720,500 |
21/02/2022 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,900 | 12,100 | 47,180 | 575,596,000 |
20/02/2022 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,250 | 11,700 | 82,730 | 1,001,033,000 |
18/02/2022 | 12,100 | 0.40 ▲ | 3.31 | 11,700 | 12,250 | 11,700 | 82,730 | 1,001,033,000 |
17/02/2022 | 11,700 | -0.25 ▼ | -2.14 | 11,950 | 11,950 | 11,650 | 42,410 | 496,197,000 |
16/02/2022 | 11,950 | 0.30 ▲ | 2.51 | 11,650 | 11,950 | 11,000 | 27,650 | 330,417,500 |
15/02/2022 | 11,650 | -0.05 ▼ | -0.43 | 11,700 | 11,800 | 11,400 | 48,580 | 565,957,000 |
14/02/2022 | 11,700 | -0.15 ▼ | -1.28 | 11,850 | 11,800 | 11,500 | 39,200 | 458,640,000 |
11/02/2022 | 11,850 | -0.20 ▼ | -1.69 | 12,050 | 12,050 | 11,750 | 46,760 | 554,106,000 |
10/02/2022 | 12,050 | 0.05 ▲ | 0.41 | 12,000 | 12,400 | 11,900 | 59,610 | 718,300,500 |
09/02/2022 | 12,000 | 0.25 ▲ | 2.08 | 11,750 | 12,550 | 11,900 | 139,070 | 1,668,840,000 |
08/02/2022 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 57,810 | 679,267,500 |
07/02/2022 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,000 | 10,600 | 32,280 | 355,080,000 |
01/02/2022 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,050 | 20,160 | 207,648,000 |
31/01/2022 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,050 | 20,160 | 207,648,000 |
28/01/2022 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,050 | 20,160 | 207,648,000 |
27/01/2022 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,200 | 9,500 | 33,020 | 336,804,000 |
26/01/2022 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,900 | 9,490 | 38,890 | 394,733,500 |
25/01/2022 | 10,200 | 0.22 ▲ | 2.16 | 9,980 | 10,400 | 9,500 | 45,480 | 463,896,000 |
24/01/2022 | 9,980 | -0.72 ▼ | -7.21 | 10,700 | 10,500 | 9,960 | 117,550 | 1,173,149,000 |
21/01/2022 | 10,700 | -0.05 ▼ | -0.47 | 10,750 | 10,800 | 10,500 | 33,060 | 353,742,000 |
20/01/2022 | 10,650 | 0.45 ▲ | 4.23 | 10,200 | 10,900 | 10,100 | 41,020 | 436,863,000 |
19/01/2022 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,950 | 9,950 | 142,090 | 1,463,527,000 |
18/01/2022 | 10,250 | -0.75 ▼ | -7.32 | 11,000 | 11,250 | 10,250 | 237,330 | 2,432,632,500 |
17/01/2022 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,700 | 11,150 | 34,310 | 384,272,000 |
16/01/2022 | 11,700 | -0.25 ▼ | -2.14 | 11,950 | 12,750 | 11,600 | 84,950 | 993,915,000 |
14/01/2022 | 11,700 | -0.25 ▼ | -2.14 | 11,950 | 12,750 | 11,600 | 84,950 | 993,915,000 |
13/01/2022 | 11,950 | 0.40 ▲ | 3.35 | 11,550 | 12,350 | 11,200 | 152,780 | 1,825,721,000 |
12/01/2022 | 11,550 | -0.85 ▼ | -7.36 | 12,400 | 12,050 | 11,550 | 182,940 | 2,112,957,000 |
11/01/2022 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,900 | 12,300 | 76,070 | 943,268,000 |
10/01/2022 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 13,900 | 12,750 | 87,270 | 1,117,056,000 |
08/01/2022 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 13,000 | 72,170 | 938,210,000 |
07/01/2022 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 13,000 | 72,170 | 938,210,000 |
06/01/2022 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,300 | 12,500 | 98,290 | 1,277,770,000 |
05/01/2022 | 12,800 | -0.25 ▼ | -1.95 | 13,050 | 13,500 | 12,800 | 119,790 | 1,533,312,000 |
04/01/2022 | 13,050 | -0.25 ▼ | -1.92 | 13,300 | 13,700 | 13,050 | 82,570 | 1,077,538,500 |
03/01/2022 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,500 | 74,830 | 935,375,000 |
31/12/2021 | 13,300 | -0.10 ▼ | -0.75 | 13,300 | 13,400 | 13,050 | 39,350 | 523,355,000 |
30/12/2021 | 13,300 | -0.25 ▼ | -1.88 | 13,300 | 13,550 | 13,050 | 74,440 | 990,052,000 |
29/12/2021 | 13,300 | -0.05 ▼ | -0.38 | 13,300 | 13,850 | 13,050 | 44,590 | 593,047,000 |
23/12/2021 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 12,800 | 248,570 | 3,529,694,000 |
22/12/2021 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 12,800 | 248,570 | 3,529,694,000 |
21/12/2021 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 13,000 | 48,930 | 650,769,000 |
20/12/2021 | 13,400 | -0.25 ▼ | -1.87 | 13,650 | 13,650 | 13,000 | 68,510 | 918,034,000 |
17/12/2021 | 13,650 | -0.05 ▼ | -0.37 | 13,700 | 13,950 | 13,100 | 88,560 | 1,208,844,000 |
16/12/2021 | 13,700 | -0.20 ▼ | -1.46 | 13,900 | 14,150 | 13,000 | 42,780 | 586,086,000 |
15/12/2021 | 13,900 | 0.15 ▲ | 1.08 | 13,750 | 14,300 | 13,700 | 55,410 | 770,199,000 |
14/12/2021 | 13,750 | -0.25 ▼ | -1.82 | 14,000 | 14,500 | 13,450 | 97,710 | 1,343,512,500 |
13/12/2021 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,500 | 13,700 | 148,810 | 2,083,340,000 |
12/12/2021 | 13,700 | -0.25 ▼ | -1.82 | 13,950 | 13,950 | 13,400 | 44,750 | 613,075,000 |
10/12/2021 | 13,700 | -0.25 ▼ | -1.82 | 13,950 | 13,950 | 13,400 | 44,750 | 613,075,000 |
09/12/2021 | 13,950 | -0.35 ▼ | -2.51 | 14,300 | 14,900 | 13,950 | 88,100 | 1,228,995,000 |
08/12/2021 | 14,300 | 0.75 ▲ | 5.24 | 13,550 | 14,450 | 13,550 | 163,310 | 2,335,333,000 |
07/12/2021 | 13,550 | 0.85 ▲ | 6.27 | 12,700 | 13,550 | 12,700 | 129,970 | 1,761,093,500 |
06/12/2021 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,100 | 55,720 | 707,644,000 |
04/12/2021 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,500 | 74,830 | 935,375,000 |
03/12/2021 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,500 | 74,830 | 935,375,000 |
02/12/2021 | 13,000 | -0.20 ▼ | -1.54 | 13,200 | 13,400 | 13,000 | 72,600 | 943,800,000 |
01/12/2021 | 13,200 | 0.35 ▲ | 2.65 | 12,850 | 13,500 | 12,850 | 153,350 | 2,024,220,000 |
30/11/2021 | 12,850 | 0.45 ▲ | 3.50 | 12,400 | 13,200 | 12,750 | 155,000 | 1,991,750,000 |
29/11/2021 | 12,400 | 0.80 ▲ | 6.45 | 11,600 | 12,400 | 10,800 | 164,860 | 2,044,264,000 |
28/11/2021 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,850 | 11,100 | 199,460 | 2,313,736,000 |
26/11/2021 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,850 | 11,100 | 199,460 | 2,313,736,000 |
25/11/2021 | 11,900 | -0.35 ▼ | -2.94 | 12,250 | 12,700 | 11,400 | 249,190 | 2,965,361,000 |
24/11/2021 | 12,250 | 0.05 ▲ | 0.41 | 12,250 | 12,700 | 12,100 | 78,020 | 955,745,000 |
23/11/2021 | 12,250 | -0.05 ▼ | -0.41 | 12,250 | 12,250 | 11,450 | 61,150 | 749,087,500 |
22/11/2021 | 12,250 | -0.15 ▼ | -1.22 | 12,400 | 12,400 | 11,950 | 70,570 | 864,482,500 |
19/11/2021 | 12,400 | -0.75 ▼ | -6.05 | 13,150 | 13,150 | 12,400 | 130,470 | 1,617,828,000 |
18/11/2021 | 13,150 | -0.25 ▼ | -1.90 | 13,400 | 13,650 | 13,150 | 99,200 | 1,304,480,000 |
17/11/2021 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,700 | 13,350 | 60,980 | 817,132,000 |
16/11/2021 | 13,500 | 0.05 ▲ | 0.37 | 13,500 | 13,750 | 13,000 | 97,530 | 1,316,655,000 |
15/11/2021 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 14,000 | 13,300 | 169,120 | 2,283,120,000 |
14/11/2021 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,600 | 13,200 | 85,350 | 1,135,155,000 |
12/11/2021 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,600 | 13,200 | 85,350 | 1,135,155,000 |
11/11/2021 | 13,400 | 0.05 ▲ | 0.37 | 13,350 | 13,600 | 13,300 | 67,390 | 903,026,000 |
10/11/2021 | 13,350 | -0.10 ▼ | -0.75 | 13,450 | 13,800 | 13,000 | 51,860 | 692,331,000 |
09/11/2021 | 13,450 | 0.30 ▲ | 2.23 | 13,150 | 14,000 | 13,150 | 118,070 | 1,588,041,500 |
08/11/2021 | 13,150 | 0.85 ▲ | 6.46 | 12,300 | 13,150 | 11,450 | 77,150 | 1,014,522,500 |
07/11/2021 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,500 | 12,000 | 54,450 | 669,735,000 |
05/11/2021 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,500 | 12,000 | 54,450 | 669,735,000 |
04/11/2021 | 12,650 | -0.95 ▼ | -7.51 | 13,600 | 13,750 | 12,650 | 496,490 | 6,280,598,500 |
03/11/2021 | 12,650 | -0.95 ▼ | -7.51 | 13,600 | 13,750 | 12,650 | 496,490 | 6,280,598,500 |
02/11/2021 | 13,600 | 0.15 ▲ | 1.10 | 13,450 | 13,800 | 13,450 | 560,570 | 7,623,752,000 |
01/11/2021 | 13,450 | 0.20 ▲ | 1.49 | 13,250 | 13,700 | 13,200 | 388,370 | 5,223,576,500 |
31/10/2021 | 13,250 | 0.20 ▲ | 1.51 | 13,050 | 13,500 | 12,700 | 177,260 | 2,348,695,000 |
29/10/2021 | 13,250 | 0.20 ▲ | 1.51 | 13,050 | 13,500 | 12,700 | 177,260 | 2,348,695,000 |
28/10/2021 | 13,050 | 0.35 ▲ | 2.68 | 12,700 | 13,100 | 12,700 | 365,880 | 4,774,734,000 |
27/10/2021 | 12,700 | 0.05 ▲ | 0.39 | 12,650 | 13,000 | 12,400 | 236,230 | 3,000,121,000 |
26/10/2021 | 12,650 | -0.15 ▼ | -1.19 | 12,800 | 13,150 | 12,300 | 260,790 | 3,298,993,500 |
25/10/2021 | 12,800 | 0.75 ▲ | 5.86 | 12,050 | 12,850 | 11,500 | 2,061,660 | 26,389,248,000 |
23/10/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,500 | 159,440 | 1,921,252,000 |
22/10/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,500 | 159,440 | 1,921,252,000 |
21/10/2021 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 9,860 | 890,630 | 10,064,119,000 |
20/10/2021 | 10,600 | -0.40 ▼ | -3.77 | 11,000 | 11,000 | 10,400 | 451,200 | 4,782,720,000 |
19/10/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,650 | 479,180 | 5,270,980,000 |
18/10/2021 | 10,700 | -0.75 ▼ | -7.01 | 11,450 | 11,100 | 10,650 | 1,905,460 | 20,388,422,000 |
16/10/2021 | 11,450 | -0.85 ▼ | -7.42 | 12,300 | 12,750 | 11,450 | 649,880 | 7,441,126,000 |
15/10/2021 | 11,450 | -0.85 ▼ | -7.42 | 12,300 | 12,750 | 11,450 | 649,880 | 7,441,126,000 |
14/10/2021 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 11,700 | 357,030 | 4,391,469,000 |
13/10/2021 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 12,000 | 11,300 | 356,410 | 4,098,715,000 |
12/10/2021 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,750 | 427,680 | 4,832,784,000 |
11/10/2021 | 10,600 | -0.25 ▼ | -2.36 | 10,850 | 10,950 | 10,550 | 142,750 | 1,513,150,000 |
08/10/2021 | 10,850 | 0.40 ▲ | 3.69 | 10,450 | 11,150 | 10,300 | 352,510 | 3,824,733,500 |
07/10/2021 | 10,450 | -0.35 ▼ | -3.35 | 10,800 | 10,800 | 10,350 | 236,950 | 2,476,127,500 |
06/10/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,350 | 10,600 | 204,040 | 2,203,632,000 |
05/10/2021 | 11,000 | 0.45 ▲ | 4.09 | 10,550 | 11,000 | 9,840 | 457,310 | 5,030,410,000 |
04/10/2021 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,000 | 10,550 | 662,650 | 6,990,957,500 |
01/10/2021 | 11,300 | -0.75 ▼ | -6.64 | 12,050 | 12,850 | 11,300 | 478,900 | 5,411,570,000 |
30/09/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,600 | 440,180 | 5,304,169,000 |
29/09/2021 | 11,300 | -0.85 ▼ | -7.52 | 12,150 | 12,150 | 11,300 | 1,128,270 | 12,749,451,000 |
28/09/2021 | 12,150 | -0.90 ▼ | -7.41 | 13,050 | 12,150 | 12,150 | 17,720 | 215,298,000 |
27/09/2021 | 13,050 | -0.95 ▼ | -7.28 | 14,000 | 13,500 | 13,050 | 136,460 | 1,780,803,000 |
26/09/2021 | 14,000 | -1.05 ▼ | -7.50 | 15,050 | 15,850 | 14,000 | 971,750 | 13,604,500,000 |
24/09/2021 | 14,000 | -1.05 ▼ | -7.50 | 15,050 | 15,850 | 14,000 | 971,750 | 13,604,500,000 |
23/09/2021 | 15,050 | 0.95 ▲ | 6.31 | 14,100 | 15,050 | 13,400 | 2,054,560 | 30,921,128,000 |
22/09/2021 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 14,100 | 51,690 | 728,829,000 |
21/09/2021 | 13,200 | 0.85 ▲ | 6.44 | 12,350 | 13,200 | 13,200 | 372,980 | 4,923,336,000 |
20/09/2021 | 12,350 | 0.80 ▲ | 6.48 | 11,550 | 12,350 | 12,350 | 128,800 | 1,590,680,000 |
17/09/2021 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 11,550 | 198,070 | 2,287,708,500 |
16/09/2021 | 10,800 | 0.70 ▲ | 6.48 | 10,100 | 10,800 | 10,800 | 243,800 | 2,633,040,000 |
15/09/2021 | 10,100 | 0.64 ▲ | 6.34 | 9,460 | 10,100 | 10,100 | 827,120 | 8,353,912,000 |
14/09/2021 | 9,460 | 0.61 ▲ | 6.45 | 8,850 | 9,460 | 9,000 | 1,019,620 | 9,645,605,200 |
13/09/2021 | 8,850 | 0.57 ▲ | 6.44 | 8,280 | 8,850 | 8,800 | 487,250 | 4,312,162,500 |
11/09/2021 | 8,280 | 0.48 ▲ | 5.80 | 7,800 | 8,300 | 7,800 | 341,280 | 2,825,798,400 |
10/09/2021 | 8,280 | 0.48 ▲ | 5.80 | 7,800 | 8,300 | 7,800 | 341,280 | 2,825,798,400 |
09/09/2021 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,960 | 7,800 | 257,730 | 2,010,294,000 |
08/09/2021 | 8,000 | -0.02 ▼ | -0.25 | 8,000 | 8,120 | 7,810 | 141,350 | 1,130,800,000 |
07/09/2021 | 8,000 | -0.29 ▼ | -3.63 | 8,290 | 8,450 | 7,970 | 330,490 | 2,643,920,000 |
06/09/2021 | 8,290 | 0.54 ▲ | 6.51 | 7,750 | 8,290 | 7,760 | 746,660 | 6,189,811,400 |
05/09/2021 | 7,060 | 0.47 ▲ | 6.66 | 6,590 | 6,660 | 6,500 | 31,460 | 222,107,600 |
03/09/2021 | 6,580 | -0.01 ▼ | -0.15 | 6,590 | 6,660 | 6,500 | 31,610 | 207,993,800 |
01/09/2021 | 7,750 | 0.15 ▲ | 1.94 | 7,600 | 7,810 | 7,600 | 265,690 | 2,059,097,500 |
31/08/2021 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,640 | 7,350 | 137,140 | 1,042,264,000 |
30/08/2021 | 7,400 | 0.18 ▲ | 2.43 | 7,220 | 7,420 | 7,220 | 114,210 | 845,154,000 |
27/08/2021 | 7,220 | 0.11 ▲ | 1.52 | 7,110 | 7,220 | 7,050 | 62,240 | 449,372,800 |
26/08/2021 | 7,110 | -0.11 ▼ | -1.55 | 7,220 | 7,280 | 7,110 | 98,840 | 702,752,400 |
25/08/2021 | 7,220 | -0.08 ▼ | -1.11 | 7,300 | 7,300 | 7,100 | 74,270 | 536,229,400 |
24/08/2021 | 7,300 | 0.28 ▲ | 3.84 | 7,020 | 7,300 | 7,000 | 147,940 | 1,079,962,000 |
23/08/2021 | 7,020 | -0.26 ▼ | -3.70 | 7,280 | 7,250 | 7,010 | 202,140 | 1,419,022,800 |
20/08/2021 | 7,280 | -0.52 ▼ | -7.14 | 7,800 | 7,800 | 7,260 | 323,610 | 2,355,880,800 |
19/08/2021 | 7,800 | -0.01 ▼ | -0.13 | 7,810 | 7,900 | 7,650 | 225,320 | 1,757,496,000 |
18/08/2021 | 7,810 | 0.11 ▲ | 1.41 | 7,700 | 7,960 | 7,690 | 185,430 | 1,448,208,300 |
17/08/2021 | 7,700 | -0.33 ▼ | -4.29 | 8,030 | 8,120 | 7,700 | 302,950 | 2,332,715,000 |
16/08/2021 | 8,030 | 0.34 ▲ | 4.23 | 7,690 | 8,110 | 7,680 | 480,310 | 3,856,889,300 |
13/08/2021 | 7,690 | -0.03 ▼ | -0.39 | 7,720 | 7,790 | 7,570 | 84,960 | 653,342,400 |
12/08/2021 | 7,720 | 0.01 ▲ | 0.13 | 7,720 | 7,860 | 7,560 | 251,560 | 1,942,043,200 |
11/08/2021 | 7,720 | 0.03 ▲ | 0.39 | 7,690 | 7,850 | 7,690 | 169,650 | 1,309,698,000 |
10/08/2021 | 7,690 | -0.16 ▼ | -2.08 | 7,850 | 7,850 | 7,650 | 161,300 | 1,240,397,000 |
09/08/2021 | 7,850 | 0.30 ▲ | 3.82 | 7,550 | 8,060 | 7,600 | 424,100 | 3,329,185,000 |
06/08/2021 | 7,550 | 0.49 ▲ | 6.49 | 7,060 | 7,550 | 7,550 | 56,880 | 429,444,000 |
05/08/2021 | 7,060 | 0.46 ▲ | 6.52 | 6,600 | 7,060 | 7,060 | 31,460 | 222,107,600 |
04/08/2021 | 6,600 | 0.02 ▲ | 0.30 | 6,580 | 6,850 | 6,600 | 41,740 | 275,484,000 |
03/08/2021 | 6,580 | -0.01 ▼ | -0.15 | 6,590 | 6,660 | 6,500 | 31,610 | 207,993,800 |
02/08/2021 | 6,590 | 0.02 ▲ | 0.30 | 6,570 | 6,710 | 6,590 | 40,610 | 267,619,900 |
30/07/2021 | 6,570 | 0.07 ▲ | 1.07 | 6,500 | 6,650 | 6,560 | 54,750 | 359,707,500 |
29/07/2021 | 6,500 | 0.13 ▲ | 2.00 | 6,370 | 6,510 | 6,350 | 73,250 | 476,125,000 |
28/07/2021 | 6,370 | -0.03 ▼ | -0.47 | 6,400 | 6,440 | 6,350 | 27,820 | 177,213,400 |
27/07/2021 | 6,400 | 0.01 ▲ | 0.16 | 6,390 | 6,500 | 6,350 | 44,010 | 281,664,000 |
26/07/2021 | 6,390 | 0.04 ▲ | 0.63 | 6,350 | 6,500 | 6,200 | 37,760 | 241,286,400 |
23/07/2021 | 6,350 | -0.11 ▼ | -1.73 | 6,460 | 6,500 | 6,330 | 33,510 | 212,788,500 |
21/07/2021 | 6,280 | 0.07 ▲ | 1.11 | 6,210 | 6,480 | 6,230 | 15,770 | 99,035,600 |
20/07/2021 | 6,210 | 0.12 ▲ | 1.93 | 6,090 | 6,210 | 6,030 | 59,930 | 372,165,300 |
19/07/2021 | 6,090 | -0.27 ▼ | -4.43 | 6,360 | 6,290 | 6,050 | 35,700 | 217,413,000 |
17/07/2021 | 6,360 | 0.02 ▲ | 0.31 | 6,360 | 6,550 | 6,360 | 30,430 | 193,534,800 |
16/07/2021 | 6,360 | 0.02 ▲ | 0.31 | 6,360 | 6,550 | 6,360 | 30,430 | 193,534,800 |
15/07/2021 | 6,360 | 0.10 ▲ | 1.57 | 6,260 | 6,500 | 6,210 | 48,330 | 307,378,800 |
14/07/2021 | 6,260 | -0.04 ▼ | -0.64 | 6,300 | 6,400 | 6,200 | 29,280 | 183,292,800 |
13/07/2021 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,400 | 6,000 | 33,840 | 213,192,000 |
12/07/2021 | 6,200 | -0.46 ▼ | -7.42 | 6,660 | 6,660 | 6,200 | 146,750 | 909,850,000 |
09/07/2021 | 6,660 | -0.18 ▼ | -2.70 | 6,840 | 6,950 | 6,600 | 49,050 | 326,673,000 |
08/07/2021 | 6,840 | -0.06 ▼ | -0.88 | 6,900 | 7,000 | 6,820 | 40,940 | 280,029,600 |
07/07/2021 | 6,900 | -0.21 ▼ | -3.04 | 7,110 | 7,100 | 6,750 | 68,390 | 471,891,000 |
06/07/2021 | 7,110 | -0.19 ▼ | -2.67 | 7,300 | 7,310 | 7,100 | 51,720 | 367,729,200 |
05/07/2021 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 59,410 | 433,693,000 |
02/07/2021 | 7,400 | -0.03 ▼ | -0.41 | 7,430 | 7,500 | 7,350 | 22,470 | 166,278,000 |
01/07/2021 | 7,430 | 0.13 ▲ | 1.75 | 7,300 | 7,450 | 7,230 | 52,460 | 389,777,800 |
30/06/2021 | 7,300 | -0.23 ▼ | -3.15 | 7,530 | 7,550 | 7,250 | 86,620 | 632,326,000 |
29/06/2021 | 7,530 | -0.07 ▼ | -0.93 | 7,600 | 7,690 | 7,440 | 91,490 | 688,919,700 |
28/06/2021 | 7,600 | -0.14 ▼ | -1.84 | 7,740 | 7,720 | 7,580 | 145,670 | 1,107,092,000 |
25/06/2021 | 7,740 | -0.11 ▼ | -1.42 | 7,850 | 7,850 | 7,680 | 52,960 | 409,910,400 |
24/06/2021 | 7,850 | -0.14 ▼ | -1.78 | 7,850 | 7,910 | 7,680 | 85,010 | 667,328,500 |
23/06/2021 | 7,850 | 0.14 ▲ | 1.78 | 7,710 | 7,990 | 7,550 | 190,130 | 1,492,520,500 |
22/06/2021 | 7,710 | -0.35 ▼ | -4.54 | 8,060 | 8,110 | 7,710 | 168,680 | 1,300,522,800 |
21/06/2021 | 8,060 | 0.06 ▲ | 0.74 | 8,000 | 8,070 | 7,700 | 250,810 | 2,021,528,600 |
18/06/2021 | 8,000 | -0.01 ▼ | -0.13 | 8,000 | 8,150 | 7,730 | 242,260 | 1,938,080,000 |
17/06/2021 | 8,000 | 0.25 ▲ | 3.13 | 7,750 | 8,200 | 7,500 | 382,200 | 3,057,600,000 |
16/06/2021 | 7,750 | 0.50 ▲ | 6.45 | 7,250 | 7,750 | 7,240 | 475,390 | 3,684,272,500 |
15/06/2021 | 7,240 | -0.01 ▼ | -0.14 | 7,250 | 7,280 | 7,200 | 59,140 | 428,173,600 |
14/06/2021 | 7,250 | 0.07 ▲ | 0.97 | 7,180 | 7,300 | 7,130 | 122,680 | 889,430,000 |
11/06/2021 | 7,180 | 0.02 ▲ | 0.28 | 7,160 | 7,240 | 7,120 | 79,610 | 571,599,800 |
10/06/2021 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,280 | 7,070 | 62,780 | 449,504,800 |
09/06/2021 | 7,100 | 0.02 ▲ | 0.28 | 7,080 | 7,140 | 7,000 | 97,340 | 691,114,000 |
08/06/2021 | 7,080 | -0.02 ▼ | -0.28 | 7,100 | 7,150 | 7,030 | 150,990 | 1,069,009,200 |
07/06/2021 | 7,100 | -0.07 ▼ | -0.99 | 7,170 | 7,230 | 7,080 | 62,290 | 442,259,000 |
04/06/2021 | 7,170 | -0.01 ▼ | -0.14 | 7,180 | 7,300 | 7,050 | 142,710 | 1,023,230,700 |
03/06/2021 | 7,180 | 0.16 ▲ | 2.23 | 7,020 | 7,260 | 7,020 | 145,420 | 1,044,115,600 |
02/06/2021 | 7,020 | 0.18 ▲ | 2.56 | 6,840 | 7,050 | 6,800 | 93,300 | 654,966,000 |
01/06/2021 | 6,840 | -0.10 ▼ | -1.46 | 6,940 | 6,940 | 6,800 | 80,480 | 550,483,200 |
31/05/2021 | 6,940 | -0.61 ▼ | -8.79 | 7,030 | 7,190 | 6,920 | 67,170 | 466,159,800 |
28/05/2021 | 7,030 | 0.02 ▲ | 0.28 | 7,010 | 7,170 | 6,950 | 51,310 | 360,709,300 |
27/05/2021 | 7,010 | -0.07 ▼ | -1.00 | 7,080 | 7,070 | 7,000 | 83,030 | 582,040,300 |
26/05/2021 | 7,080 | 0.04 ▲ | 0.56 | 7,040 | 7,250 | 6,950 | 89,770 | 635,571,600 |
25/05/2021 | 7,040 | -0.30 ▼ | -4.26 | 7,340 | 7,250 | 7,000 | 184,860 | 1,301,414,400 |
24/05/2021 | 7,340 | -0.25 ▼ | -3.41 | 7,590 | 7,600 | 7,300 | 136,250 | 1,000,075,000 |
23/05/2021 | 7,590 | -0.17 ▼ | -2.24 | 7,760 | 7,780 | 7,420 | 171,780 | 1,303,810,200 |
21/05/2021 | 7,590 | -0.17 ▼ | -2.24 | 7,760 | 7,780 | 7,420 | 171,780 | 1,303,810,200 |
20/05/2021 | 7,760 | 0.48 ▲ | 6.19 | 7,280 | 7,780 | 7,150 | 442,030 | 3,430,152,800 |
19/05/2021 | 7,280 | 0.10 ▲ | 1.37 | 7,180 | 7,280 | 6,900 | 253,380 | 1,844,606,400 |
18/05/2021 | 7,180 | -0.02 ▼ | -0.28 | 7,200 | 7,300 | 7,000 | 208,340 | 1,495,881,200 |
17/05/2021 | 7,200 | 0.38 ▲ | 5.28 | 6,820 | 7,240 | 7,020 | 248,030 | 1,785,816,000 |
16/05/2021 | 6,820 | 0.44 ▲ | 6.45 | 6,380 | 6,820 | 6,400 | 216,720 | 1,478,030,400 |
14/05/2021 | 6,820 | 0.44 ▲ | 6.45 | 6,380 | 6,820 | 6,400 | 216,720 | 1,478,030,400 |
13/05/2021 | 6,380 | 0.07 ▲ | 1.10 | 6,310 | 6,390 | 6,290 | 59,670 | 380,694,600 |
12/05/2021 | 6,310 | 0.01 ▲ | 0.16 | 6,300 | 6,320 | 6,200 | 67,740 | 427,439,400 |
11/05/2021 | 6,300 | -0.01 ▼ | -0.16 | 6,310 | 6,460 | 6,100 | 123,370 | 777,231,000 |
10/05/2021 | 6,310 | -0.19 ▼ | -3.01 | 6,500 | 6,430 | 6,220 | 150,750 | 951,232,500 |
09/05/2021 | 6,500 | -0.15 ▼ | -2.31 | 6,650 | 6,640 | 6,390 | 110,030 | 715,195,000 |
07/05/2021 | 6,500 | -0.15 ▼ | -2.31 | 6,650 | 6,640 | 6,390 | 110,030 | 715,195,000 |
06/05/2021 | 6,650 | -0.09 ▼ | -1.35 | 6,740 | 6,850 | 6,650 | 68,610 | 456,256,500 |
05/05/2021 | 6,740 | 0.23 ▲ | 3.41 | 6,510 | 6,880 | 6,510 | 97,040 | 654,049,600 |
04/05/2021 | 6,510 | -0.33 ▼ | -5.07 | 6,840 | 6,660 | 6,370 | 114,390 | 744,678,900 |
03/05/2021 | 6,900 | -0.51 ▼ | -7.39 | 7,410 | 7,920 | 6,900 | 6,290 | 43,401,000 |
30/04/2021 | 6,840 | -0.01 ▼ | -0.15 | 6,850 | 6,920 | 6,790 | 88,200 | 603,288,000 |
29/04/2021 | 6,840 | -0.01 ▼ | -0.15 | 6,850 | 6,920 | 6,790 | 88,200 | 603,288,000 |
28/04/2021 | 6,850 | 0.04 ▲ | 0.58 | 6,810 | 6,900 | 6,810 | 48,810 | 334,348,500 |
27/04/2021 | 6,810 | 0.01 ▲ | 0.15 | 6,800 | 6,910 | 6,700 | 49,080 | 334,234,800 |
26/04/2021 | 6,800 | -0.35 ▼ | -5.15 | 7,150 | 7,200 | 6,800 | 148,580 | 1,010,344,000 |
23/04/2021 | 7,150 | -0.01 ▼ | -0.14 | 7,160 | 7,200 | 7,000 | 121,190 | 866,508,500 |
22/04/2021 | 7,160 | -0.17 ▼ | -2.37 | 7,330 | 7,330 | 7,160 | 172,840 | 1,237,534,400 |
21/04/2021 | 7,330 | -0.01 ▼ | -0.14 | 7,330 | 7,470 | 7,310 | 92,310 | 676,632,300 |
20/04/2021 | 7,330 | -0.01 ▼ | -0.14 | 7,330 | 7,470 | 7,310 | 92,310 | 676,632,300 |
19/04/2021 | 7,330 | 0.03 ▲ | 0.41 | 7,300 | 7,370 | 7,160 | 116,490 | 853,871,700 |
16/04/2021 | 7,300 | -0.18 ▼ | -2.47 | 7,480 | 7,520 | 7,230 | 154,420 | 1,127,266,000 |
15/04/2021 | 7,480 | -0.07 ▼ | -0.94 | 7,550 | 7,540 | 7,400 | 204,760 | 1,531,604,800 |
14/04/2021 | 7,550 | -0.07 ▼ | -0.93 | 7,620 | 7,620 | 7,450 | 218,970 | 1,653,223,500 |
13/04/2021 | 7,620 | -0.08 ▼ | -1.05 | 7,700 | 7,860 | 7,500 | 252,570 | 1,924,583,400 |
12/04/2021 | 7,700 | 0.18 ▲ | 2.34 | 7,340 | 7,700 | 7,300 | 334,820 | 2,578,114,000 |
09/04/2021 | 7,340 | -0.04 ▼ | -0.54 | 7,380 | 7,380 | 7,300 | 76,500 | 561,510,000 |
08/04/2021 | 7,380 | -0.08 ▼ | -1.08 | 7,460 | 7,430 | 7,330 | 97,630 | 720,509,400 |
07/04/2021 | 7,460 | 0.11 ▲ | 1.47 | 7,350 | 7,460 | 7,190 | 250,300 | 1,867,238,000 |
06/04/2021 | 7,350 | -0.03 ▼ | -0.41 | 7,380 | 7,380 | 7,330 | 168,450 | 1,238,107,500 |
05/04/2021 | 7,380 | -0.03 ▼ | -0.41 | 7,410 | 7,420 | 7,370 | 141,150 | 1,041,687,000 |
02/04/2021 | 7,410 | 0.01 ▲ | 0.13 | 7,410 | 7,490 | 7,380 | 181,090 | 1,341,876,900 |
01/04/2021 | 7,410 | -0.11 ▼ | -1.48 | 7,520 | 7,500 | 7,370 | 281,770 | 2,087,915,700 |
31/03/2021 | 7,520 | -0.03 ▼ | -0.40 | 7,550 | 7,660 | 7,490 | 89,970 | 676,574,400 |
30/03/2021 | 7,550 | -0.09 ▼ | -1.19 | 7,640 | 7,700 | 7,500 | 96,500 | 728,575,000 |
29/03/2021 | 7,640 | 0.34 ▲ | 4.45 | 7,300 | 7,650 | 7,200 | 126,960 | 969,974,400 |
26/03/2021 | 7,300 | -0.17 ▼ | -2.33 | 7,470 | 7,450 | 7,150 | 150,440 | 1,098,212,000 |
25/03/2021 | 7,470 | -0.10 ▼ | -1.34 | 7,570 | 7,580 | 7,440 | 107,120 | 800,186,400 |
24/03/2021 | 7,570 | -0.18 ▼ | -2.38 | 7,750 | 7,720 | 7,500 | 95,790 | 725,130,300 |
23/03/2021 | 7,750 | 0.08 ▲ | 1.03 | 7,670 | 7,910 | 7,670 | 255,150 | 1,977,412,500 |
22/03/2021 | 7,670 | 0.10 ▲ | 1.30 | 7,570 | 7,750 | 7,550 | 167,340 | 1,283,497,800 |
19/03/2021 | 7,570 | -0.03 ▼ | -0.40 | 7,600 | 7,600 | 7,500 | 107,860 | 816,500,200 |
18/03/2021 | 7,600 | -0.06 ▼ | -0.79 | 7,660 | 7,720 | 7,580 | 69,070 | 524,932,000 |
17/03/2021 | 7,660 | -0.12 ▼ | -1.57 | 7,780 | 7,790 | 7,650 | 103,180 | 790,358,800 |
16/03/2021 | 7,780 | 0.18 ▲ | 2.31 | 7,600 | 7,850 | 7,500 | 132,420 | 1,030,227,600 |
15/03/2021 | 7,600 | 0.15 ▲ | 1.97 | 7,450 | 7,610 | 7,400 | 158,790 | 1,206,804,000 |
12/03/2021 | 7,450 | -0.07 ▼ | -0.94 | 7,520 | 7,540 | 7,400 | 112,110 | 835,219,500 |
11/03/2021 | 7,520 | -0.07 ▼ | -0.93 | 7,590 | 7,630 | 7,480 | 128,610 | 967,147,200 |
10/03/2021 | 7,590 | -0.06 ▼ | -0.79 | 7,650 | 7,670 | 7,400 | 87,890 | 667,085,100 |
09/03/2021 | 7,650 | 0.23 ▲ | 3.01 | 7,420 | 7,700 | 7,300 | 165,860 | 1,268,829,000 |
08/03/2021 | 7,420 | -0.13 ▼ | -1.75 | 7,550 | 7,550 | 7,340 | 170,770 | 1,267,113,400 |
05/03/2021 | 7,550 | -0.21 ▼ | -2.78 | 7,760 | 7,700 | 7,400 | 108,410 | 818,495,500 |
04/03/2021 | 7,760 | 0.10 ▲ | 1.29 | 7,660 | 8,000 | 7,600 | 258,300 | 2,004,408,000 |
03/03/2021 | 7,660 | 0.50 ▲ | 6.53 | 7,160 | 7,660 | 7,260 | 290,480 | 2,225,076,800 |
02/03/2021 | 7,160 | -0.07 ▼ | -0.98 | 7,230 | 7,190 | 7,000 | 193,640 | 1,386,462,400 |
01/03/2021 | 7,230 | -0.40 ▼ | -5.53 | 7,630 | 7,290 | 7,100 | 529,660 | 3,829,441,800 |
26/02/2021 | 7,630 | -0.34 ▼ | -4.46 | 7,970 | 7,900 | 7,590 | 287,160 | 2,191,030,800 |
25/02/2021 | 7,970 | -0.26 ▼ | -3.26 | 8,230 | 8,160 | 7,830 | 261,010 | 2,080,249,700 |
24/02/2021 | 8,230 | -0.10 ▼ | -1.22 | 8,330 | 8,400 | 8,000 | 163,850 | 1,348,485,500 |
23/02/2021 | 8,330 | -0.07 ▼ | -0.84 | 8,400 | 8,440 | 8,250 | 124,630 | 1,038,167,900 |
22/02/2021 | 8,400 | -0.07 ▼ | -0.83 | 8,470 | 8,590 | 8,260 | 133,080 | 1,117,872,000 |
19/02/2021 | 8,470 | 0.35 ▲ | 4.13 | 8,120 | 8,600 | 8,200 | 260,310 | 2,204,825,700 |
18/02/2021 | 8,120 | 0.53 ▲ | 6.53 | 7,590 | 8,120 | 7,590 | 153,550 | 1,246,826,000 |
17/02/2021 | 7,590 | 0.29 ▲ | 3.82 | 7,300 | 7,620 | 7,300 | 101,920 | 773,572,800 |
10/02/2021 | 7,300 | 0.15 ▲ | 2.05 | 7,150 | 7,340 | 7,130 | 57,480 | 419,604,000 |
09/02/2021 | 7,300 | 0.15 ▲ | 2.05 | 7,150 | 7,340 | 7,130 | 57,480 | 419,604,000 |
08/02/2021 | 7,150 | -0.28 ▼ | -3.92 | 7,430 | 7,520 | 7,100 | 86,490 | 618,403,500 |
05/02/2021 | 7,430 | 0.05 ▲ | 0.67 | 7,380 | 7,480 | 7,350 | 65,140 | 483,990,200 |
05/01/2021 | 10,100 | 0.66 ▲ | 6.53 | 9,440 | 10,100 | 8,780 | 1,804,800 | 18,228,480,000 |
04/01/2021 | 9,440 | -0.71 ▼ | -7.52 | 10,150 | 9,440 | 9,440 | 167,540 | 1,581,577,600 |
01/01/2021 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,150 | 10,150 | 4,192,510 | 42,553,976,500 |
31/12/2020 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,150 | 10,150 | 4,192,510 | 42,553,976,500 |
30/12/2020 | 10,900 | -0.45 ▼ | -4.13 | 11,350 | 12,000 | 10,850 | 10,524,030 | 114,711,927,000 |
29/12/2020 | 11,350 | 0.30 ▲ | 2.64 | 11,050 | 11,800 | 11,200 | 1,301,866 | 14,776,179,100 |
28/12/2020 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 11,050 | 188,413 | 2,081,963,650 |
27/12/2020 | 10,350 | 0.70 ▲ | 6.76 | 9,700 | 10,350 | 9,500 | 748,372 | 7,745,650,200 |
25/12/2020 | 10,350 | 0.70 ▲ | 6.76 | 9,700 | 10,350 | 9,500 | 748,372 | 7,745,650,200 |
24/12/2020 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,990 | 9,210 | 571,994 | 5,548,341,800 |
23/12/2020 | 9,900 | 0.50 ▲ | 5.05 | 9,410 | 10,050 | 9,520 | 687,272 | 6,803,992,800 |
22/12/2020 | 9,410 | 0.60 ▲ | 6.38 | 8,800 | 9,410 | 8,760 | 785,654 | 7,393,004,140 |
21/12/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,780 | 8,900 | 8,750 | 430,949 | 3,792,351,200 |
20/12/2020 | 8,780 | -0.20 ▼ | -2.28 | 8,930 | 9,000 | 8,770 | 451,726 | 3,966,154,280 |
18/12/2020 | 8,780 | -0.20 ▼ | -2.28 | 8,930 | 9,000 | 8,770 | 451,726 | 3,966,154,280 |
17/12/2020 | 8,930 | -0.10 ▼ | -1.12 | 8,980 | 9,060 | 8,870 | 320,720 | 2,864,029,600 |
16/12/2020 | 8,980 | 0.10 ▲ | 1.11 | 8,900 | 9,130 | 8,900 | 288,892 | 2,594,250,160 |
15/12/2020 | 8,900 | -0.20 ▼ | -2.25 | 9,080 | 9,190 | 8,860 | 454,177 | 4,042,175,300 |
14/12/2020 | 9,080 | 0.50 ▲ | 5.51 | 8,620 | 9,080 | 8,650 | 438,720 | 3,983,577,600 |
13/12/2020 | 8,620 | 0.00 ■■ | 0.00 | 8,580 | 8,740 | 8,450 | 215,507 | 1,857,670,340 |
11/12/2020 | 8,620 | 0.00 ■■ | 0.00 | 8,580 | 8,740 | 8,450 | 215,507 | 1,857,670,340 |
10/12/2020 | 8,580 | 0.10 ▲ | 1.17 | 8,510 | 8,990 | 8,520 | 690,803 | 5,927,089,740 |
09/12/2020 | 8,510 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,360 | 600,900 | 5,113,659,000 |
08/12/2020 | 8,500 | 0.10 ▲ | 1.18 | 8,440 | 8,680 | 8,350 | 304,901 | 2,591,658,500 |
07/12/2020 | 8,440 | 0.20 ▲ | 2.37 | 8,290 | 8,800 | 8,400 | 464,350 | 3,919,114,000 |
04/12/2020 | 8,290 | 0.50 ▲ | 6.03 | 7,750 | 8,290 | 7,760 | 9,535,090 | 79,045,896,100 |
03/12/2020 | 7,750 | 0.00 ■■ | 0.00 | 7,740 | 7,790 | 7,700 | 180,839 | 1,401,502,250 |
02/12/2020 | 7,740 | -0.10 ▼ | -1.29 | 7,810 | 7,830 | 7,740 | 176,464 | 1,365,831,360 |
01/12/2020 | 7,810 | 0.00 ■■ | 0.00 | 7,830 | 7,810 | 7,650 | 220,918 | 1,725,369,580 |
30/11/2020 | 7,830 | -0.10 ▼ | -1.28 | 7,930 | 7,970 | 7,820 | 1,189,410 | 9,313,080,300 |
29/11/2020 | 7,930 | -0.08 ▼ | -1.01 | 8,010 | 8,070 | 7,890 | 1,555,760 | 12,337,176,800 |
27/11/2020 | 7,930 | -0.08 ▼ | -1.01 | 8,010 | 8,070 | 7,890 | 1,555,760 | 12,337,176,800 |
26/11/2020 | 8,010 | 0.04 ▲ | 0.50 | 7,970 | 8,050 | 7,910 | 1,504,540 | 12,051,365,400 |
25/11/2020 | 7,970 | 0.02 ▲ | 0.25 | 7,950 | 8,130 | 7,900 | 1,520,270 | 12,116,551,900 |
24/11/2020 | 7,950 | -0.15 ▼ | -1.89 | 8,100 | 8,150 | 7,900 | 1,430,860 | 11,375,337,000 |
23/11/2020 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,230 | 7,830 | 3,058,800 | 24,776,280,000 |
20/11/2020 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 7,930 | 7,690 | 210,049 | 1,659,387,100 |
19/11/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,680 | 7,770 | 7,670 | 147,238 | 1,133,732,600 |
18/11/2020 | 7,680 | -0.03 ▼ | -0.39 | 7,710 | 7,770 | 7,680 | 721,640 | 5,542,195,200 |
17/11/2020 | 7,710 | 0.10 ▲ | 1.30 | 7,620 | 7,810 | 7,600 | 84,143 | 648,742,530 |
16/11/2020 | 7,620 | -0.10 ▼ | -1.31 | 7,700 | 7,820 | 7,620 | 71,981 | 548,495,220 |
13/11/2020 | 7,700 | 0.30 ▲ | 3.90 | 7,380 | 7,720 | 7,370 | 162,891 | 1,254,260,700 |
12/11/2020 | 7,380 | 0.00 ■■ | 0.00 | 7,390 | 7,430 | 7,360 | 57,557 | 424,770,660 |
11/11/2020 | 7,390 | -0.10 ▼ | -1.35 | 7,450 | 7,480 | 7,390 | 53,389 | 394,544,710 |
10/11/2020 | 7,450 | 0.00 ■■ | 0.00 | 7,490 | 7,560 | 7,400 | 54,331 | 404,765,950 |
09/11/2020 | 7,490 | 0.20 ▲ | 2.67 | 7,250 | 7,490 | 7,210 | 76,634 | 573,988,660 |
06/11/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,270 | 7,340 | 7,200 | 22,505 | 163,161,250 |
05/11/2020 | 7,270 | -0.10 ▼ | -1.38 | 7,320 | 7,370 | 7,270 | 33,770 | 245,507,900 |
04/11/2020 | 7,320 | 0.10 ▲ | 1.37 | 7,250 | 7,350 | 7,180 | 45,896 | 335,958,720 |
03/11/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,250 | 7,300 | 7,180 | 16,690 | 121,002,500 |
02/11/2020 | 7,250 | 0.10 ▲ | 1.38 | 7,160 | 7,250 | 7,070 | 23,500 | 170,375,000 |
30/10/2020 | 7,160 | 0.00 ■■ | 0.00 | 7,120 | 7,200 | 7,090 | 41,716 | 298,686,560 |
29/10/2020 | 7,120 | 0.00 ■■ | 0.00 | 7,080 | 7,250 | 7,030 | 88,517 | 630,241,040 |
28/10/2020 | 7,080 | -0.20 ▼ | -2.82 | 7,300 | 7,470 | 7,080 | 93,647 | 663,020,760 |
27/10/2020 | 7,300 | -0.30 ▼ | -4.11 | 7,580 | 7,630 | 7,300 | 124,655 | 909,981,500 |
26/10/2020 | 7,580 | -0.10 ▼ | -1.32 | 7,720 | 7,770 | 7,580 | 94,465 | 716,044,700 |
25/10/2020 | 7,720 | 0.00 ■■ | 0.00 | 7,740 | 7,760 | 7,690 | 87,573 | 676,063,560 |
23/10/2020 | 7,720 | 0.00 ■■ | 0.00 | 7,740 | 7,760 | 7,690 | 87,573 | 676,063,560 |
22/10/2020 | 7,740 | 0.00 ■■ | 0.00 | 7,710 | 7,800 | 7,650 | 34,928 | 270,342,720 |
21/10/2020 | 7,710 | 0.00 ■■ | 0.00 | 7,700 | 7,820 | 7,680 | 140,202 | 1,080,957,420 |
20/10/2020 | 7,700 | -0.10 ▼ | -1.30 | 7,770 | 7,780 | 7,610 | 80,152 | 617,170,400 |
19/10/2020 | 7,770 | 0.00 ■■ | 0.00 | 7,750 | 7,860 | 7,720 | 85,791 | 666,596,070 |
18/10/2020 | 7,750 | 0.10 ▲ | 1.29 | 7,650 | 7,750 | 7,530 | 132,144 | 1,024,116,000 |
16/10/2020 | 7,750 | 0.10 ▲ | 1.29 | 7,650 | 7,750 | 7,530 | 132,144 | 1,024,116,000 |
15/10/2020 | 7,650 | -0.13 ▼ | -1.70 | 7,780 | 7,800 | 7,650 | 1,723,500 | 13,184,775,000 |
14/10/2020 | 7,780 | 0.00 ■■ | 0.00 | 7,810 | 7,840 | 7,730 | 127,857 | 994,727,460 |
13/10/2020 | 7,810 | 0.00 ■■ | 0.00 | 7,810 | 7,890 | 7,780 | 86,775 | 677,712,750 |
12/10/2020 | 7,810 | -0.10 ▼ | -1.28 | 7,870 | 7,990 | 7,810 | 129,471 | 1,011,168,510 |
11/10/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 7,990 | 7,800 | 106,994 | 842,042,780 |
09/10/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 7,990 | 7,800 | 106,994 | 842,042,780 |
08/10/2020 | 7,870 | -0.10 ▼ | -1.27 | 8,010 | 8,080 | 7,850 | 210,610 | 1,657,500,700 |
07/10/2020 | 8,010 | -0.20 ▼ | -2.50 | 8,160 | 8,160 | 8,010 | 168,162 | 1,346,977,620 |
06/10/2020 | 8,160 | 0.00 ■■ | 0.00 | 8,170 | 8,250 | 8,120 | 245,347 | 2,002,031,520 |
05/10/2020 | 8,170 | 0.30 ▲ | 3.67 | 7,920 | 8,250 | 7,980 | 363,451 | 2,969,394,670 |
04/10/2020 | 7,920 | -0.20 ▼ | -2.53 | 8,110 | 8,110 | 7,700 | 290,255 | 2,298,819,600 |
02/10/2020 | 7,920 | -0.20 ▼ | -2.53 | 8,110 | 8,110 | 7,700 | 290,255 | 2,298,819,600 |
01/10/2020 | 8,110 | 0.40 ▲ | 4.93 | 7,710 | 8,180 | 7,710 | 263,744 | 2,138,963,840 |
30/09/2020 | 7,710 | 0.00 ■■ | 0.00 | 7,730 | 7,790 | 7,650 | 105,542 | 813,728,820 |
29/09/2020 | 7,730 | -0.10 ▼ | -1.29 | 7,870 | 7,940 | 7,730 | 112,503 | 869,648,190 |
28/09/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 7,940 | 7,810 | 59,016 | 464,455,920 |
25/09/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 7,980 | 7,710 | 84,488 | 664,920,560 |
24/09/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,870 | 8,030 | 7,850 | 107,439 | 845,544,930 |
23/09/2020 | 7,870 | 0.00 ■■ | 0.00 | 7,900 | 8,020 | 7,840 | 113,286 | 891,560,820 |
22/09/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,930 | 7,960 | 7,800 | 94,267 | 744,709,300 |
21/09/2020 | 7,930 | 0.00 ■■ | 0.00 | 7,920 | 8,060 | 7,930 | 94,166 | 746,736,380 |
18/09/2020 | 7,920 | -0.10 ▼ | -1.26 | 8,000 | 8,000 | 7,910 | 140,066 | 1,109,322,720 |
17/09/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,040 | 8,070 | 7,950 | 120,833 | 966,664,000 |
16/09/2020 | 8,040 | 0.00 ■■ | 0.00 | 8,060 | 8,120 | 8,040 | 149,459 | 1,201,650,360 |
15/09/2020 | 8,060 | 0.20 ▲ | 2.48 | 7,820 | 8,240 | 7,900 | 270,256 | 2,178,263,360 |
14/09/2020 | 7,820 | 0.00 ■■ | 0.00 | 7,820 | 7,860 | 7,800 | 95,275 | 745,050,500 |
11/09/2020 | 7,820 | -0.10 ▼ | -1.28 | 7,900 | 7,910 | 7,800 | 109,001 | 852,387,820 |
10/09/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,880 | 8,000 | 7,840 | 192,856 | 1,523,562,400 |
09/09/2020 | 7,880 | 0.02 ▲ | 0.25 | 7,860 | 7,970 | 7,700 | 913,360 | 7,197,276,800 |
08/09/2020 | 7,860 | 0.10 ▲ | 1.27 | 7,760 | 7,890 | 7,710 | 84,350 | 662,991,000 |
07/09/2020 | 7,760 | -0.10 ▼ | -1.29 | 7,850 | 8,060 | 7,610 | 214,626 | 1,665,497,760 |
04/09/2020 | 7,850 | -0.20 ▼ | -2.55 | 8,050 | 7,970 | 7,800 | 275,936 | 2,166,097,600 |
03/09/2020 | 8,050 | -0.10 ▼ | -1.24 | 8,180 | 8,300 | 8,020 | 303,522 | 2,443,352,100 |
02/09/2020 | 8,180 | 0.10 ▲ | 1.22 | 8,100 | 8,220 | 8,010 | 228,511 | 1,869,219,980 |
01/09/2020 | 8,180 | 0.10 ▲ | 1.22 | 8,100 | 8,220 | 8,010 | 228,511 | 1,869,219,980 |
31/08/2020 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,500 | 8,100 | 281,005 | 2,276,140,500 |
28/08/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,270 | 8,600 | 8,120 | 335,982 | 2,788,650,600 |
27/08/2020 | 8,270 | -0.10 ▼ | -1.21 | 8,350 | 8,300 | 8,010 | 270,956 | 2,240,806,120 |
26/08/2020 | 8,350 | 0.20 ▲ | 2.40 | 8,190 | 8,760 | 8,200 | 353,423 | 2,951,082,050 |
25/08/2020 | 8,190 | 0.50 ▲ | 6.11 | 7,660 | 8,190 | 7,900 | 644,405 | 5,277,676,950 |
24/08/2020 | 7,660 | 0.50 ▲ | 6.53 | 7,160 | 7,660 | 7,200 | 421,968 | 3,232,274,880 |
21/08/2020 | 7,160 | 0.00 ■■ | 0.00 | 7,210 | 7,230 | 7,130 | 69,240 | 495,758,400 |
20/08/2020 | 7,210 | 0.10 ▲ | 1.39 | 7,080 | 7,250 | 7,080 | 99,153 | 714,893,130 |
19/08/2020 | 7,080 | -0.10 ▼ | -1.41 | 7,190 | 7,200 | 7,080 | 88,489 | 626,502,120 |
18/08/2020 | 7,190 | -0.10 ▼ | -1.39 | 7,270 | 7,270 | 7,140 | 34,584 | 248,658,960 |
17/08/2020 | 7,270 | 0.00 ■■ | 0.00 | 7,290 | 7,300 | 7,130 | 52,256 | 379,901,120 |
14/08/2020 | 7,290 | -0.20 ▼ | -2.74 | 7,440 | 7,450 | 7,250 | 71,953 | 524,537,370 |
13/08/2020 | 7,440 | -1.10 ▼ | -14.78 | 8,540 | 7,500 | 7,320 | 126,338 | 939,954,720 |
12/08/2020 | 8,540 | 0.00 ■■ | 0.00 | 8,500 | 8,550 | 8,460 | 147,955 | 1,263,535,700 |
11/08/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,490 | 8,590 | 8,400 | 59,250 | 503,625,000 |
10/08/2020 | 8,490 | 0.10 ▲ | 1.18 | 8,360 | 8,580 | 8,370 | 72,202 | 612,994,980 |
07/08/2020 | 8,360 | 0.10 ▲ | 1.20 | 8,300 | 8,450 | 8,300 | 54,735 | 457,584,600 |
06/08/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,310 | 8,390 | 8,290 | 41,117 | 341,271,100 |
05/08/2020 | 8,310 | -0.10 ▼ | -1.20 | 8,380 | 8,390 | 8,250 | 80,175 | 666,254,250 |
04/08/2020 | 8,380 | 0.20 ▲ | 2.39 | 8,220 | 8,410 | 8,170 | 55,840 | 467,939,200 |
03/08/2020 | 8,220 | 0.10 ▲ | 1.22 | 8,080 | 8,220 | 8,010 | 67,622 | 555,852,840 |
31/07/2020 | 8,080 | 0.30 ▲ | 3.71 | 7,780 | 8,270 | 7,700 | 107,493 | 868,543,440 |
30/07/2020 | 7,780 | 0.00 ■■ | 0.00 | 7,730 | 7,870 | 7,700 | 53,238 | 414,191,640 |
29/07/2020 | 7,730 | -0.30 ▼ | -3.88 | 8,070 | 7,840 | 7,510 | 99,835 | 771,724,550 |
28/07/2020 | 8,070 | 0.30 ▲ | 3.72 | 7,760 | 8,100 | 7,600 | 67,902 | 547,969,140 |
27/07/2020 | 7,760 | -0.60 ▼ | -7.73 | 8,340 | 8,030 | 7,760 | 141,521 | 1,098,202,960 |
26/07/2020 | 8,340 | -0.40 ▼ | -4.80 | 8,770 | 8,750 | 8,160 | 88,104 | 734,787,360 |
24/07/2020 | 8,340 | -0.40 ▼ | -4.80 | 8,770 | 8,750 | 8,160 | 88,104 | 734,787,360 |
23/07/2020 | 8,770 | 0.00 ■■ | 0.00 | 8,770 | 8,830 | 8,680 | 79,448 | 696,758,960 |
22/07/2020 | 8,770 | -0.10 ▼ | -1.14 | 8,880 | 8,880 | 8,700 | 53,568 | 469,791,360 |
21/07/2020 | 8,880 | 0.00 ■■ | 0.00 | 8,870 | 8,900 | 8,820 | 28,690 | 254,767,200 |
20/07/2020 | 8,870 | 0.00 ■■ | 0.00 | 8,900 | 8,980 | 8,860 | 32,810 | 291,024,700 |
19/07/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,920 | 8,990 | 8,850 | 64,689 | 575,732,100 |
17/07/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,920 | 8,990 | 8,850 | 64,689 | 575,732,100 |
16/07/2020 | 8,920 | 0.00 ■■ | 0.00 | 8,950 | 8,970 | 8,900 | 28,621 | 255,299,320 |
15/07/2020 | 8,950 | -0.10 ▼ | -1.12 | 9,000 | 9,050 | 8,940 | 44,667 | 399,769,650 |
14/07/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,940 | 9,000 | 8,810 | 42,822 | 385,398,000 |
13/07/2020 | 8,940 | -0.10 ▼ | -1.12 | 9,030 | 9,040 | 8,870 | 86,167 | 770,332,980 |
12/07/2020 | 9,030 | -0.10 ▼ | -1.11 | 9,140 | 9,130 | 8,920 | 83,764 | 756,388,920 |
10/07/2020 | 9,030 | -0.10 ▼ | -1.11 | 9,140 | 9,130 | 8,920 | 83,764 | 756,388,920 |
09/07/2020 | 9,140 | 0.20 ▲ | 2.19 | 8,900 | 9,170 | 8,960 | 116,266 | 1,062,671,240 |
08/07/2020 | 8,900 | 0.10 ▲ | 1.12 | 8,810 | 9,080 | 8,810 | 127,948 | 1,138,737,200 |
07/07/2020 | 8,810 | 0.10 ▲ | 1.14 | 8,720 | 8,920 | 8,730 | 110,756 | 975,760,360 |
06/07/2020 | 8,720 | 0.10 ▲ | 1.15 | 8,650 | 8,770 | 8,640 | 62,616 | 546,011,520 |
05/07/2020 | 8,650 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,600 | 51,837 | 448,390,050 |
03/07/2020 | 8,650 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,600 | 51,837 | 448,390,050 |
02/07/2020 | 8,600 | 0.00 ■■ | 0.00 | 8,630 | 8,790 | 8,450 | 44,109 | 379,337,400 |
01/07/2020 | 8,630 | 0.20 ▲ | 2.32 | 8,450 | 8,690 | 8,440 | 121,406 | 1,047,733,780 |
30/06/2020 | 8,450 | -0.30 ▼ | -3.55 | 8,750 | 8,910 | 8,310 | 106,332 | 898,505,400 |
29/06/2020 | 8,750 | -0.50 ▼ | -5.71 | 9,290 | 9,270 | 8,730 | 154,918 | 1,355,532,500 |
28/06/2020 | 9,290 | -0.33 ▼ | -3.55 | 9,620 | 9,750 | 9,120 | 1,869,600 | 17,368,584,000 |
26/06/2020 | 9,290 | -0.33 ▼ | -3.55 | 9,620 | 9,750 | 9,120 | 1,869,600 | 17,368,584,000 |
25/06/2020 | 9,620 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,500 | 115,989 | 1,115,814,180 |
24/06/2020 | 9,600 | -0.20 ▼ | -2.08 | 9,750 | 10,000 | 9,600 | 137,143 | 1,316,572,800 |
23/06/2020 | 9,750 | 0.20 ▲ | 2.05 | 9,560 | 10,100 | 9,550 | 254,822 | 2,484,514,500 |
22/06/2020 | 9,560 | -0.10 ▼ | -1.05 | 9,700 | 9,790 | 9,500 | 152,739 | 1,460,184,840 |
19/06/2020 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,530 | 101,660 | 986,102,000 |
18/06/2020 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,650 | 9,300 | 116,399 | 1,117,430,400 |
17/06/2020 | 9,400 | -0.15 ▼ | -1.60 | 9,550 | 9,700 | 9,300 | 1,059,480 | 9,959,112,000 |
16/06/2020 | 9,550 | 0.30 ▲ | 3.14 | 9,300 | 9,650 | 8,910 | 261,556 | 2,497,859,800 |
15/06/2020 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,950 | 9,300 | 230,627 | 2,144,831,100 |
14/06/2020 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,450 | 9,810 | 176,608 | 1,766,080,000 |
12/06/2020 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,450 | 9,810 | 176,608 | 1,766,080,000 |
11/06/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,250 | 10,650 | 9,540 | 527,949 | 5,543,464,500 |
10/06/2020 | 10,250 | 0.70 ▲ | 6.83 | 9,600 | 10,250 | 9,550 | 414,136 | 4,244,894,000 |
09/06/2020 | 9,520 | -0.20 ▼ | -2.10 | 9,730 | 9,900 | 9,510 | 182,403 | 1,736,476,560 |
08/06/2020 | 9,730 | 0.00 ■■ | 0.00 | 9,690 | 9,920 | 9,660 | 133,099 | 1,295,053,270 |
06/06/2020 | 9,690 | 0.20 ▲ | 2.06 | 9,540 | 9,910 | 9,600 | 213,808 | 2,071,799,520 |
05/06/2020 | 9,690 | 0.20 ▲ | 2.06 | 9,540 | 9,910 | 9,600 | 213,808 | 2,071,799,520 |
04/06/2020 | 9,540 | 0.60 ▲ | 6.29 | 8,920 | 9,540 | 8,920 | 488,160 | 4,657,046,400 |
03/06/2020 | 8,920 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,810 | 45,756 | 408,143,520 |
02/06/2020 | 8,900 | -0.20 ▼ | -2.25 | 9,130 | 9,190 | 8,900 | 105,696 | 940,694,400 |
01/06/2020 | 9,130 | 0.40 ▲ | 4.38 | 8,780 | 9,240 | 8,800 | 201,971 | 1,843,995,230 |
31/05/2020 | 8,780 | 0.00 ■■ | 0.00 | 8,800 | 8,790 | 8,610 | 24,255 | 212,958,900 |
29/05/2020 | 8,780 | 0.00 ■■ | 0.00 | 8,800 | 8,790 | 8,610 | 24,255 | 212,958,900 |
28/05/2020 | 8,800 | -0.10 ▼ | -1.14 | 8,890 | 8,960 | 8,800 | 52,361 | 460,776,800 |
27/05/2020 | 8,890 | 0.10 ▲ | 1.12 | 8,760 | 9,170 | 8,800 | 205,005 | 1,822,494,450 |
26/05/2020 | 8,760 | 0.20 ▲ | 2.28 | 8,600 | 8,830 | 8,620 | 75,637 | 662,580,120 |
25/05/2020 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,450 | 64,929 | 558,389,400 |
24/05/2020 | 8,600 | -0.10 ▼ | -1.16 | 8,690 | 8,700 | 8,600 | 57,686 | 496,099,600 |
22/05/2020 | 8,600 | -0.10 ▼ | -1.16 | 8,690 | 8,700 | 8,600 | 57,686 | 496,099,600 |
21/05/2020 | 8,690 | 0.00 ■■ | 0.00 | 8,700 | 8,740 | 8,600 | 55,892 | 485,701,480 |
20/05/2020 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,880 | 8,600 | 52,836 | 459,673,200 |
19/05/2020 | 8,800 | -0.20 ▼ | -2.27 | 8,970 | 9,070 | 8,800 | 71,929 | 632,975,200 |
18/05/2020 | 8,970 | 0.00 ■■ | 0.00 | 8,960 | 9,000 | 8,700 | 74,665 | 669,745,050 |
17/05/2020 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,240 | 8,710 | 82,252 | 736,977,920 |
15/05/2020 | 8,960 | 0.00 ■■ | 0.00 | 9,000 | 9,240 | 8,710 | 82,252 | 736,977,920 |
14/05/2020 | 9,000 | 0.30 ▲ | 3.33 | 8,670 | 9,200 | 8,650 | 128,261 | 1,154,349,000 |
13/05/2020 | 8,670 | 0.40 ▲ | 4.61 | 8,310 | 8,700 | 8,220 | 95,551 | 828,427,170 |
12/05/2020 | 8,310 | -0.10 ▼ | -1.20 | 8,450 | 8,440 | 8,310 | 52,108 | 433,017,480 |
11/05/2020 | 8,450 | 0.10 ▲ | 1.18 | 8,320 | 8,450 | 8,300 | 75,098 | 634,578,100 |
10/05/2020 | 8,320 | 0.00 ■■ | 0.00 | 8,290 | 8,450 | 8,290 | 75,191 | 625,589,120 |
08/05/2020 | 8,320 | 0.00 ■■ | 0.00 | 8,290 | 8,450 | 8,290 | 75,191 | 625,589,120 |
07/05/2020 | 8,290 | 0.20 ▲ | 2.41 | 8,050 | 8,340 | 8,000 | 54,109 | 448,563,610 |
06/05/2020 | 8,050 | 0.00 ■■ | 0.00 | 8,040 | 8,150 | 7,950 | 55,302 | 445,181,100 |
05/05/2020 | 8,040 | 0.10 ▲ | 1.24 | 7,900 | 8,100 | 7,770 | 84,523 | 679,564,920 |
04/05/2020 | 7,900 | -0.40 ▼ | -5.06 | 8,300 | 8,200 | 7,900 | 95,311 | 752,956,900 |
01/05/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,290 | 8,330 | 8,220 | 48,348 | 401,288,400 |
30/04/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,290 | 8,330 | 8,220 | 48,348 | 401,288,400 |
29/04/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,290 | 8,330 | 8,220 | 48,348 | 401,288,400 |
28/04/2020 | 8,290 | -0.10 ▼ | -1.21 | 8,400 | 8,390 | 8,180 | 62,738 | 520,098,020 |
27/04/2020 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,210 | 48,453 | 407,005,200 |
26/04/2020 | 8,400 | -0.20 ▼ | -2.38 | 8,590 | 8,590 | 8,380 | 53,957 | 453,238,800 |
24/04/2020 | 8,400 | -0.20 ▼ | -2.38 | 8,590 | 8,590 | 8,380 | 53,957 | 453,238,800 |
23/04/2020 | 8,590 | 0.00 ■■ | 0.00 | 8,600 | 8,730 | 8,440 | 84,346 | 724,532,140 |
22/04/2020 | 8,600 | 0.40 ▲ | 4.65 | 8,170 | 8,600 | 7,800 | 71,008 | 610,668,800 |
21/04/2020 | 8,170 | -0.60 ▼ | -7.34 | 8,750 | 8,690 | 8,140 | 256,534 | 2,095,882,780 |
20/04/2020 | 8,750 | -0.10 ▼ | -1.14 | 8,880 | 9,100 | 8,490 | 200,993 | 1,758,688,750 |
19/04/2020 | 8,880 | 0.60 ▲ | 6.76 | 8,300 | 8,880 | 8,300 | 186,627 | 1,657,247,760 |
17/04/2020 | 8,880 | 0.60 ▲ | 6.76 | 8,300 | 8,880 | 8,300 | 186,627 | 1,657,247,760 |
16/04/2020 | 8,300 | 0.40 ▲ | 4.82 | 7,860 | 8,300 | 7,860 | 152,169 | 1,263,002,700 |
15/04/2020 | 7,860 | 0.50 ▲ | 6.36 | 7,350 | 7,860 | 7,370 | 149,175 | 1,172,515,500 |
14/04/2020 | 7,350 | 0.20 ▲ | 2.72 | 7,130 | 7,350 | 7,000 | 125,033 | 918,992,550 |
13/04/2020 | 7,130 | 0.20 ▲ | 2.81 | 6,950 | 7,200 | 6,900 | 83,940 | 598,492,200 |
12/04/2020 | 6,950 | 0.20 ▲ | 2.88 | 6,780 | 6,980 | 6,710 | 91,548 | 636,258,600 |
10/04/2020 | 6,950 | 0.20 ▲ | 2.88 | 6,780 | 6,980 | 6,710 | 91,548 | 636,258,600 |
09/04/2020 | 6,780 | 0.10 ▲ | 1.47 | 6,660 | 6,950 | 6,700 | 137,199 | 930,209,220 |
08/04/2020 | 6,660 | 0.00 ■■ | 0.00 | 6,630 | 6,660 | 6,350 | 85,390 | 568,697,400 |
07/04/2020 | 6,630 | -0.10 ▼ | -1.51 | 6,730 | 6,780 | 6,470 | 108,668 | 720,468,840 |
06/04/2020 | 6,730 | 0.40 ▲ | 5.94 | 6,290 | 6,730 | 6,520 | 160,822 | 1,082,332,060 |
03/04/2020 | 6,290 | 0.30 ▲ | 4.77 | 6,000 | 6,300 | 6,000 | 87,948 | 553,192,920 |
02/04/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,790 | 6,100 | 5,790 | 78,544 | 471,264,000 |
01/04/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,790 | 6,100 | 5,790 | 78,544 | 471,264,000 |
31/03/2020 | 5,790 | -0.10 ▼ | -1.73 | 5,880 | 6,090 | 5,650 | 130,967 | 758,298,930 |
30/03/2020 | 5,880 | -0.40 ▼ | -6.80 | 6,300 | 6,150 | 5,870 | 55,972 | 329,115,360 |
29/03/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,430 | 6,400 | 6,200 | 49,036 | 308,926,800 |
27/03/2020 | 6,300 | -0.10 ▼ | -1.59 | 6,430 | 6,400 | 6,200 | 49,036 | 308,926,800 |
26/03/2020 | 6,430 | 0.00 ■■ | 0.00 | 6,420 | 6,500 | 6,250 | 37,147 | 238,855,210 |
25/03/2020 | 6,420 | 0.30 ▲ | 4.67 | 6,110 | 6,490 | 6,220 | 82,969 | 532,660,980 |
24/03/2020 | 6,110 | -0.40 ▼ | -6.55 | 6,470 | 6,450 | 6,050 | 122,196 | 746,617,560 |
23/03/2020 | 6,470 | -0.50 ▼ | -7.73 | 6,950 | 6,800 | 6,470 | 65,219 | 421,966,930 |
22/03/2020 | 6,950 | 0.00 ■■ | 0.00 | 6,900 | 6,950 | 6,790 | 35,893 | 249,456,350 |
20/03/2020 | 6,950 | 0.00 ■■ | 0.00 | 6,900 | 6,950 | 6,790 | 35,893 | 249,456,350 |
19/03/2020 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 6,960 | 6,700 | 49,430 | 341,067,000 |
18/03/2020 | 7,100 | -0.20 ▼ | -2.82 | 7,250 | 7,300 | 7,000 | 81,816 | 580,893,600 |
17/03/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,290 | 7,250 | 6,870 | 54,928 | 398,228,000 |
16/03/2020 | 7,290 | -0.12 ▼ | -1.65 | 7,410 | 7,450 | 7,200 | 329,290 | 2,400,524,100 |
14/03/2020 | 7,410 | -0.38 ▼ | -5.13 | 7,790 | 7,540 | 7,250 | 1,179,010 | 8,736,464,100 |
13/03/2020 | 7,410 | -0.38 ▼ | -5.13 | 7,790 | 7,540 | 7,250 | 1,179,010 | 8,736,464,100 |
12/03/2020 | 7,790 | -0.56 ▼ | -7.19 | 8,350 | 8,100 | 7,770 | 1,029,520 | 8,019,960,800 |
11/03/2020 | 8,350 | -0.35 ▼ | -4.19 | 8,700 | 8,900 | 8,200 | 473,910 | 3,957,148,500 |
10/03/2020 | 8,700 | -0.10 ▼ | -1.15 | 8,760 | 8,770 | 8,210 | 58,364 | 507,766,800 |
09/03/2020 | 8,760 | -0.70 ▼ | -7.99 | 9,410 | 9,000 | 8,760 | 92,558 | 810,808,080 |
07/03/2020 | 9,410 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,400 | 44,124 | 415,206,840 |
06/03/2020 | 9,410 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,400 | 44,124 | 415,206,840 |
05/03/2020 | 9,500 | 0.10 ▲ | 1.05 | 9,450 | 9,650 | 9,460 | 31,676 | 300,922,000 |
04/03/2020 | 9,450 | 0.00 ■■ | 0.00 | 9,450 | 9,500 | 9,420 | 38,165 | 360,659,250 |
03/03/2020 | 9,450 | -0.10 ▼ | -1.06 | 9,520 | 9,640 | 9,450 | 50,577 | 477,952,650 |
02/03/2020 | 9,520 | 0.00 ■■ | 0.00 | 9,520 | 9,650 | 9,450 | 26,398 | 251,308,960 |
28/02/2020 | 9,520 | -0.40 ▼ | -4.20 | 9,900 | 9,800 | 9,410 | 68,264 | 649,873,280 |
27/02/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,850 | 9,950 | 9,800 | 72,819 | 720,908,100 |
26/02/2020 | 9,850 | 0.30 ▲ | 3.05 | 9,600 | 9,900 | 9,450 | 44,128 | 434,660,800 |
25/02/2020 | 9,600 | 0.20 ▲ | 2.08 | 9,400 | 9,640 | 9,360 | 36,315 | 348,624,000 |
24/02/2020 | 9,400 | -0.70 ▼ | -7.45 | 10,050 | 9,950 | 9,400 | 62,569 | 588,148,600 |
21/02/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,100 | 10,150 | 9,980 | 40,567 | 407,698,350 |
20/02/2020 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,150 | 10,000 | 59,363 | 599,566,300 |
19/02/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,350 | 10,000 | 78,669 | 786,690,000 |
18/02/2020 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,350 | 10,100 | 67,737 | 697,691,100 |
17/02/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,050 | 10,250 | 10,000 | 51,807 | 528,431,400 |
15/02/2020 | 10,050 | 0.10 ▲ | 1.00 | 10,000 | 10,100 | 9,930 | 41,967 | 421,768,350 |
14/02/2020 | 10,050 | 0.10 ▲ | 1.00 | 10,000 | 10,100 | 9,930 | 41,967 | 421,768,350 |
13/02/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,870 | 10,050 | 9,810 | 50,671 | 506,710,000 |
12/02/2020 | 9,870 | 0.10 ▲ | 1.01 | 9,720 | 9,870 | 9,750 | 69,423 | 685,205,010 |
11/02/2020 | 9,720 | 0.10 ▲ | 1.03 | 9,670 | 9,750 | 9,630 | 42,772 | 415,743,840 |
10/02/2020 | 9,670 | -0.10 ▼ | -1.03 | 9,810 | 9,770 | 9,600 | 79,540 | 769,151,800 |
09/02/2020 | 9,810 | 0.00 ■■ | 0.00 | 9,830 | 9,890 | 9,700 | 66,534 | 652,698,540 |
07/02/2020 | 9,810 | 0.00 ■■ | 0.00 | 9,830 | 9,890 | 9,700 | 66,534 | 652,698,540 |
06/02/2020 | 9,830 | 0.20 ▲ | 2.03 | 9,630 | 9,850 | 9,710 | 61,471 | 604,259,930 |
05/02/2020 | 9,630 | 0.20 ▲ | 2.08 | 9,450 | 9,700 | 9,500 | 32,591 | 313,851,330 |
04/02/2020 | 9,450 | 0.10 ▲ | 1.06 | 9,380 | 9,580 | 9,380 | 54,287 | 513,012,150 |
03/02/2020 | 9,380 | -0.50 ▼ | -5.33 | 9,900 | 9,710 | 9,210 | 82,457 | 773,446,660 |
02/02/2020 | 9,900 | -0.10 ▼ | -1.01 | 9,970 | 10,150 | 9,900 | 104,051 | 1,030,104,900 |
31/01/2020 | 9,900 | -0.10 ▼ | -1.01 | 9,970 | 10,150 | 9,900 | 104,051 | 1,030,104,900 |
30/01/2020 | 9,970 | -0.40 ▼ | -4.01 | 10,350 | 10,250 | 9,970 | 45,004 | 448,689,880 |
29/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
28/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
27/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
26/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
24/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
23/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
22/01/2020 | 10,350 | 0.00 ■■ | 0.00 | 10,350 | 10,450 | 10,300 | 49,808 | 515,512,800 |
21/01/2020 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,350 | 10,150 | 330,800 | 3,423,780,000 |
20/01/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 9,990 | 290,370 | 2,961,774,000 |
17/01/2020 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,350 | 10,050 | 407,530 | 4,156,806,000 |
16/01/2020 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,400 | 10,200 | 474,510 | 4,863,727,500 |
15/01/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 10,050 | 396,020 | 4,079,006,000 |
14/01/2020 | 10,100 | 0.05 ▲ | 0.50 | 10,100 | 10,200 | 9,990 | 83,380 | 842,138,000 |
13/01/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,350 | 10,450 | 9,980 | 103,356 | 1,043,895,600 |
10/01/2020 | 10,350 | -0.30 ▼ | -2.90 | 10,600 | 10,650 | 10,350 | 79,149 | 819,192,150 |
09/01/2020 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,650 | 10,400 | 45,158 | 478,674,800 |
08/01/2020 | 10,300 | -0.40 ▼ | -3.88 | 10,750 | 10,600 | 10,200 | 149,146 | 1,536,203,800 |
07/01/2020 | 10,750 | 0.40 ▲ | 3.72 | 10,400 | 10,750 | 10,300 | 110,870 | 1,191,852,500 |
06/01/2020 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,650 | 10,300 | 80,518 | 837,387,200 |
03/01/2020 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,700 | 10,100 | 180,666 | 1,896,993,000 |
02/01/2020 | 10,100 | 0.10 ▲ | 0.99 | 9,970 | 10,100 | 9,940 | 48,170 | 486,517,000 |
31/12/2019 | 9,970 | -0.10 ▼ | -1.00 | 10,050 | 10,050 | 9,920 | 40,696 | 405,739,120 |
30/12/2019 | 10,050 | 0.00 ■■ | 0.00 | 10,100 | 10,150 | 10,000 | 50,725 | 509,786,250 |
28/12/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,150 | 9,980 | 49,169 | 496,606,900 |
27/12/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,150 | 9,980 | 49,169 | 496,606,900 |
26/12/2019 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,000 | 73,188 | 739,198,800 |
25/12/2019 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,100 | 9,800 | 65,054 | 657,045,400 |
24/12/2019 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,860 | 9,760 | 68,038 | 666,772,400 |
23/12/2019 | 9,800 | -0.20 ▼ | -2.04 | 9,980 | 10,000 | 9,800 | 60,342 | 591,351,600 |
21/12/2019 | 9,980 | 0.06 ▲ | 0.60 | 9,920 | 10,000 | 9,920 | 249,270 | 2,487,714,600 |
20/12/2019 | 9,980 | 0.06 ▲ | 0.60 | 9,920 | 10,000 | 9,920 | 249,270 | 2,487,714,600 |
19/12/2019 | 9,920 | -0.10 ▼ | -1.01 | 9,980 | 10,000 | 9,920 | 35,021 | 347,408,320 |
18/12/2019 | 9,980 | 0.00 ■■ | 0.00 | 10,000 | 10,150 | 9,980 | 29,152 | 290,936,960 |
17/12/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,960 | 33,766 | 337,660,000 |
16/12/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,150 | 9,960 | 35,331 | 353,310,000 |
14/12/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,050 | 34,246 | 345,884,600 |
13/12/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,050 | 34,246 | 345,884,600 |
12/12/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,350 | 10,150 | 44,454 | 453,430,800 |
11/12/2019 | 10,250 | 0.30 ▲ | 2.93 | 10,000 | 10,250 | 9,950 | 38,850 | 398,212,500 |
10/12/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,200 | 10,000 | 37,584 | 375,840,000 |
09/12/2019 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,450 | 10,150 | 94,069 | 959,503,800 |
07/12/2019 | 10,250 | 0.40 ▲ | 3.90 | 9,860 | 10,250 | 9,870 | 98,230 | 1,006,857,500 |
06/12/2019 | 10,250 | 0.40 ▲ | 3.90 | 9,860 | 10,250 | 9,870 | 98,230 | 1,006,857,500 |
05/12/2019 | 9,860 | 0.10 ▲ | 1.01 | 9,720 | 9,860 | 9,730 | 54,901 | 541,323,860 |
04/12/2019 | 9,720 | 0.10 ▲ | 1.03 | 9,650 | 9,730 | 9,650 | 54,418 | 528,942,960 |
03/12/2019 | 9,650 | 0.00 ■■ | 0.00 | 9,670 | 9,760 | 9,650 | 69,825 | 673,811,250 |
02/12/2019 | 9,670 | -0.20 ▼ | -2.07 | 9,820 | 9,870 | 9,650 | 38,584 | 373,107,280 |
29/11/2019 | 9,820 | 0.00 ■■ | 0.00 | 9,850 | 9,890 | 9,810 | 15,871 | 155,853,220 |
28/11/2019 | 9,850 | 0.00 ■■ | 0.00 | 9,850 | 9,920 | 9,810 | 22,699 | 223,585,150 |
27/11/2019 | 9,850 | 0.00 ■■ | 0.00 | 9,870 | 9,950 | 9,850 | 13,109 | 129,123,650 |
26/11/2019 | 9,870 | 0.00 ■■ | 0.00 | 9,870 | 9,950 | 9,850 | 28,482 | 281,117,340 |
25/11/2019 | 9,870 | -0.10 ▼ | -1.01 | 9,960 | 9,960 | 9,820 | 25,407 | 250,767,090 |
23/11/2019 | 9,960 | 0.00 ■■ | 0.00 | 10,000 | 10,050 | 9,900 | 52,081 | 518,726,760 |
22/11/2019 | 9,960 | 0.00 ■■ | 0.00 | 10,000 | 10,050 | 9,900 | 52,081 | 518,726,760 |
21/11/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,050 | 10,050 | 9,960 | 35,159 | 351,590,000 |
20/11/2019 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,150 | 9,990 | 38,495 | 386,874,750 |
19/11/2019 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 10,050 | 31,552 | 317,097,600 |
18/11/2019 | 10,050 | 0.20 ▲ | 1.99 | 9,840 | 10,150 | 9,840 | 103,155 | 1,036,707,750 |
15/11/2019 | 9,840 | 0.00 ■■ | 0.00 | 9,830 | 9,900 | 9,810 | 17,725 | 174,414,000 |
14/11/2019 | 9,830 | -0.10 ▼ | -1.02 | 9,940 | 9,970 | 9,830 | 43,097 | 423,643,510 |
13/11/2019 | 9,940 | 0.00 ■■ | 0.00 | 9,910 | 9,990 | 9,900 | 42,783 | 425,263,020 |
12/11/2019 | 9,910 | 0.00 ■■ | 0.00 | 9,930 | 9,960 | 9,870 | 36,639 | 363,092,490 |
11/11/2019 | 9,930 | -0.10 ▼ | -1.01 | 10,050 | 10,050 | 9,910 | 40,884 | 405,978,120 |
09/11/2019 | 10,050 | -0.10 ▼ | -1.00 | 10,150 | 10,200 | 10,000 | 44,764 | 449,878,200 |
08/11/2019 | 10,050 | -0.10 ▼ | -1.00 | 10,150 | 10,200 | 10,000 | 44,764 | 449,878,200 |
07/11/2019 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,300 | 10,150 | 55,861 | 566,989,150 |
06/11/2019 | 10,150 | 0.30 ▲ | 2.96 | 9,900 | 10,250 | 9,900 | 98,569 | 1,000,475,350 |
05/11/2019 | 9,900 | 0.20 ▲ | 2.02 | 9,750 | 9,900 | 9,750 | 64,194 | 635,520,600 |
04/11/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,940 | 9,700 | 38,697 | 379,230,600 |
01/11/2019 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,940 | 9,700 | 38,697 | 379,230,600 |
31/10/2019 | 9,700 | -0.20 ▼ | -2.06 | 9,880 | 9,900 | 9,660 | 97,218 | 943,014,600 |
30/10/2019 | 9,880 | 0.00 ■■ | 0.00 | 9,900 | 10,050 | 9,770 | 110,624 | 1,092,965,120 |
29/10/2019 | 9,900 | -0.30 ▼ | -3.03 | 10,150 | 10,150 | 9,860 | 111,128 | 1,100,167,200 |
28/10/2019 | 10,150 | 0.20 ▲ | 1.97 | 9,920 | 10,250 | 9,920 | 74,831 | 759,534,650 |
26/10/2019 | 9,920 | 0.10 ▲ | 1.01 | 9,800 | 10,000 | 9,780 | 47,284 | 469,057,280 |
25/10/2019 | 9,920 | 0.10 ▲ | 1.01 | 9,800 | 10,000 | 9,780 | 47,284 | 469,057,280 |
24/10/2019 | 9,800 | -0.30 ▼ | -3.06 | 10,050 | 10,100 | 9,790 | 141,297 | 1,384,710,600 |
23/10/2019 | 10,050 | -0.20 ▼ | -1.99 | 10,250 | 10,350 | 9,970 | 116,555 | 1,171,377,750 |
22/10/2019 | 10,250 | 0.30 ▲ | 2.93 | 10,000 | 10,300 | 10,000 | 70,617 | 723,824,250 |
21/10/2019 | 10,000 | -0.50 ▼ | -5.00 | 10,500 | 10,700 | 10,000 | 81,623 | 816,230,000 |
18/10/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,550 | 10,800 | 10,350 | 152,413 | 1,600,336,500 |
17/10/2019 | 10,550 | -0.60 ▼ | -5.69 | 11,200 | 11,200 | 10,550 | 134,145 | 1,415,229,750 |
16/10/2019 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,300 | 10,950 | 65,175 | 729,960,000 |
15/10/2019 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,150 | 10,900 | 80,390 | 884,290,000 |
14/10/2019 | 11,000 | -0.60 ▼ | -5.45 | 11,550 | 11,600 | 11,000 | 223,742 | 2,461,162,000 |
11/10/2019 | 11,550 | 0.20 ▲ | 1.73 | 11,400 | 11,700 | 11,350 | 122,393 | 1,413,639,150 |
10/10/2019 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,650 | 11,400 | 61,303 | 698,854,200 |
09/10/2019 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,800 | 11,100 | 147,446 | 1,695,629,000 |
08/10/2019 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 127,249 | 1,488,813,300 |
07/10/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 12,100 | 11,650 | 162,150 | 1,897,155,000 |
04/10/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,700 | 115,992 | 1,368,705,600 |
03/10/2019 | 11,800 | 0.60 ▲ | 5.08 | 11,250 | 11,900 | 11,050 | 308,908 | 3,645,114,400 |
02/10/2019 | 11,250 | 0.40 ▲ | 3.56 | 10,900 | 11,350 | 10,900 | 179,468 | 2,019,015,000 |
01/10/2019 | 10,900 | 0.20 ▲ | 1.83 | 10,750 | 10,950 | 10,700 | 35,872 | 391,004,800 |
30/09/2019 | 10,750 | 0.10 ▲ | 0.93 | 10,650 | 10,900 | 10,650 | 60,453 | 649,869,750 |
27/09/2019 | 10,650 | -0.40 ▼ | -3.76 | 11,050 | 11,100 | 10,650 | 128,218 | 1,365,521,700 |
26/09/2019 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,350 | 10,900 | 102,189 | 1,129,188,450 |
25/09/2019 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,250 | 10,900 | 118,581 | 1,310,320,050 |
24/09/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,350 | 11,000 | 67,770 | 752,247,000 |
23/09/2019 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,300 | 10,850 | 89,796 | 987,756,000 |
20/09/2019 | 11,300 | 0.40 ▲ | 3.54 | 10,950 | 11,400 | 10,850 | 151,863 | 1,716,051,900 |
19/09/2019 | 10,950 | -0.10 ▼ | -0.91 | 11,000 | 11,250 | 10,800 | 110,991 | 1,215,351,450 |
18/09/2019 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,450 | 10,700 | 188,972 | 2,078,692,000 |
17/09/2019 | 10,900 | 0.60 ▲ | 5.50 | 10,300 | 10,900 | 10,250 | 174,230 | 1,899,107,000 |
16/09/2019 | 10,300 | 0.20 ▲ | 1.94 | 10,150 | 10,500 | 10,000 | 148,134 | 1,525,780,200 |
13/09/2019 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,200 | 9,900 | 70,057 | 711,078,550 |
12/09/2019 | 10,150 | 0.30 ▲ | 2.96 | 9,850 | 10,150 | 9,810 | 36,064 | 366,049,600 |
11/09/2019 | 9,850 | 0.10 ▲ | 1.02 | 9,760 | 9,900 | 9,700 | 23,389 | 230,381,650 |
10/09/2019 | 9,750 | -0.03 ▼ | -0.31 | 9,780 | 9,870 | 9,620 | 42,240 | 411,840,000 |
09/09/2019 | 9,780 | -0.10 ▼ | -1.02 | 9,890 | 9,880 | 9,720 | 30,657 | 299,825,460 |
06/09/2019 | 9,890 | -0.20 ▼ | -2.02 | 10,100 | 10,100 | 9,890 | 36,034 | 356,376,260 |
05/09/2019 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 9,980 | 45,984 | 464,438,400 |
04/09/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,860 | 67,505 | 688,551,000 |
03/09/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,150 | 10,250 | 10,050 | 54,097 | 551,789,400 |
30/08/2019 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,300 | 10,000 | 112,449 | 1,141,357,350 |
29/08/2019 | 10,150 | 0.20 ▲ | 1.97 | 10,000 | 10,300 | 10,000 | 59,126 | 600,128,900 |
28/08/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,050 | 10,100 | 9,950 | 64,426 | 644,260,000 |
27/08/2019 | 10,050 | 0.30 ▲ | 2.99 | 9,760 | 10,200 | 9,750 | 108,823 | 1,093,671,150 |
26/08/2019 | 9,760 | 0.00 ■■ | 0.00 | 9,790 | 9,810 | 9,600 | 48,583 | 474,170,080 |
23/08/2019 | 9,790 | 0.30 ▲ | 3.06 | 9,500 | 9,790 | 9,500 | 59,438 | 581,898,020 |
22/08/2019 | 9,500 | -0.10 ▼ | -1.05 | 9,620 | 9,650 | 9,500 | 53,906 | 512,107,000 |
21/08/2019 | 9,620 | -0.20 ▼ | -2.08 | 9,780 | 9,820 | 9,570 | 31,653 | 304,501,860 |
20/08/2019 | 9,780 | 0.10 ▲ | 1.02 | 9,640 | 9,900 | 9,680 | 62,031 | 606,663,180 |
19/08/2019 | 9,640 | 0.30 ▲ | 3.11 | 9,390 | 9,640 | 9,350 | 81,324 | 783,963,360 |
16/08/2019 | 9,390 | 0.00 ■■ | 0.00 | 9,370 | 9,440 | 9,290 | 19,164 | 179,949,960 |
15/08/2019 | 9,370 | 0.00 ■■ | 0.00 | 9,400 | 9,390 | 9,100 | 10,084 | 94,487,080 |
14/08/2019 | 9,400 | 0.30 ▲ | 3.19 | 9,150 | 9,490 | 9,110 | 36,472 | 342,836,800 |
13/08/2019 | 9,150 | 0.00 ■■ | 0.00 | 9,180 | 9,180 | 9,060 | 16,601 | 151,899,150 |
12/08/2019 | 9,180 | 0.00 ■■ | 0.00 | 9,150 | 9,190 | 9,030 | 17,252 | 158,373,360 |
09/08/2019 | 9,150 | 0.20 ▲ | 2.19 | 9,000 | 9,230 | 9,000 | 19,006 | 173,904,900 |
08/08/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,950 | 23,666 | 212,994,000 |
07/08/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,040 | 9,130 | 8,960 | 28,144 | 253,296,000 |
06/08/2019 | 9,040 | -0.10 ▼ | -1.11 | 9,100 | 9,080 | 8,950 | 31,560 | 285,302,400 |
05/08/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,250 | 8,990 | 20,041 | 182,373,100 |
02/08/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,180 | 9,200 | 9,050 | 9,089 | 83,618,800 |
01/08/2019 | 9,180 | 0.00 ■■ | 0.00 | 9,160 | 9,220 | 9,110 | 3,389 | 31,111,020 |
31/07/2019 | 9,160 | 0.20 ▲ | 2.18 | 9,000 | 9,190 | 9,080 | 16,782 | 153,723,120 |
30/07/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,160 | 9,130 | 9,000 | 21,763 | 195,867,000 |
29/07/2019 | 9,160 | 0.00 ■■ | 0.00 | 9,190 | 9,190 | 9,100 | 6,697 | 61,344,520 |
26/07/2019 | 9,190 | 0.10 ▲ | 1.09 | 9,050 | 9,240 | 9,050 | 20,805 | 191,197,950 |
25/07/2019 | 9,050 | -0.10 ▼ | -1.10 | 9,200 | 9,350 | 9,020 | 39,052 | 353,420,600 |
24/07/2019 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,440 | 9,200 | 34,833 | 320,463,600 |
23/07/2019 | 9,400 | 0.00 ■■ | 0.00 | 9,420 | 9,480 | 9,300 | 19,637 | 184,587,800 |
22/07/2019 | 9,420 | -0.10 ▼ | -1.06 | 9,480 | 9,520 | 8,820 | 31,590 | 297,577,800 |
19/07/2019 | 9,480 | 0.00 ■■ | 0.00 | 9,500 | 9,510 | 9,420 | 12,691 | 120,310,680 |
18/07/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,580 | 9,420 | 16,279 | 154,650,500 |
17/07/2019 | 9,500 | 0.00 ■■ | 0.00 | 9,480 | 9,530 | 9,400 | 16,028 | 152,266,000 |
16/07/2019 | 9,480 | 0.10 ▲ | 1.05 | 9,420 | 9,550 | 9,400 | 19,664 | 186,414,720 |
15/07/2019 | 9,420 | -0.10 ▼ | -1.06 | 9,500 | 9,590 | 9,380 | 13,959 | 131,493,780 |
12/07/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,670 | 9,650 | 9,500 | 26,481 | 251,569,500 |
11/07/2019 | 9,670 | 0.00 ■■ | 0.00 | 9,680 | 9,780 | 9,570 | 18,028 | 174,330,760 |
10/07/2019 | 9,680 | 0.30 ▲ | 3.10 | 9,410 | 9,800 | 9,390 | 35,513 | 343,765,840 |
09/07/2019 | 9,410 | -0.10 ▼ | -1.06 | 9,500 | 9,550 | 9,410 | 40,293 | 379,157,130 |
08/07/2019 | 9,500 | -0.20 ▼ | -2.11 | 9,650 | 9,650 | 9,480 | 35,054 | 333,013,000 |
05/07/2019 | 9,650 | -0.10 ▼ | -1.04 | 9,750 | 9,750 | 9,510 | 46,811 | 451,726,150 |
04/07/2019 | 9,750 | -0.10 ▼ | -1.03 | 9,860 | 9,860 | 9,510 | 43,635 | 425,441,250 |
03/07/2019 | 9,860 | 0.00 ■■ | 0.00 | 9,880 | 9,940 | 9,700 | 49,489 | 487,961,540 |
02/07/2019 | 9,880 | -0.10 ▼ | -1.01 | 9,980 | 9,960 | 9,830 | 12,779 | 126,256,520 |
01/07/2019 | 9,980 | 0.20 ▲ | 2.00 | 9,800 | 9,990 | 9,810 | 20,197 | 201,566,060 |
28/06/2019 | 9,800 | -0.20 ▼ | -2.04 | 9,970 | 9,970 | 9,750 | 20,649 | 202,360,200 |
27/06/2019 | 9,970 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 9,800 | 26,369 | 262,898,930 |
26/06/2019 | 10,100 | -2.30 ▼ | -22.77 | 12,400 | 10,400 | 9,950 | 64,788 | 654,358,800 |
25/06/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,550 | 12,650 | 12,300 | 77,550 | 961,620,000 |
24/06/2019 | 12,550 | -0.10 ▼ | -0.80 | 12,700 | 12,700 | 12,500 | 66,374 | 832,993,700 |
21/06/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,850 | 12,850 | 12,600 | 63,266 | 803,478,200 |
20/06/2019 | 12,850 | -0.10 ▼ | -0.78 | 12,900 | 12,950 | 12,700 | 46,627 | 599,156,950 |
19/06/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,150 | 12,850 | 56,828 | 733,081,200 |
18/06/2019 | 12,900 | 0.20 ▲ | 1.55 | 12,750 | 12,950 | 12,600 | 62,205 | 802,444,500 |
17/06/2019 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,850 | 12,650 | 35,302 | 450,100,500 |
16/06/2019 | 12,750 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,600 | 50,475 | 643,556,250 |
14/06/2019 | 12,750 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,600 | 50,475 | 643,556,250 |
13/06/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,750 | 12,900 | 12,700 | 43,500 | 556,800,000 |
11/06/2019 | 12,650 | 0.40 ▲ | 3.16 | 12,300 | 12,650 | 12,300 | 71,148 | 900,022,200 |
10/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,450 | 12,200 | 78,235 | 962,290,500 |
09/06/2019 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 12,000 | 40,975 | 503,992,500 |
07/06/2019 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 12,300 | 12,000 | 40,975 | 503,992,500 |
06/06/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,800 | 34,484 | 413,808,000 |
05/06/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,950 | 12,200 | 11,850 | 43,162 | 513,627,800 |
04/06/2019 | 11,950 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,950 | 37,821 | 451,960,950 |
03/06/2019 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,300 | 11,850 | 52,970 | 635,640,000 |
02/06/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,400 | 12,100 | 38,822 | 469,746,200 |
31/05/2019 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,400 | 12,100 | 38,822 | 469,746,200 |
30/05/2019 | 12,200 | 0.30 ▲ | 2.46 | 11,900 | 12,500 | 12,000 | 154,865 | 1,889,353,000 |
29/05/2019 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,800 | 20,424 | 243,045,600 |
28/05/2019 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,650 | 19,564 | 232,811,600 |
27/05/2019 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,850 | 11,600 | 13,410 | 158,238,000 |
26/05/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,750 | 11,900 | 11,600 | 21,636 | 253,141,200 |
24/05/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,750 | 11,900 | 11,600 | 21,636 | 253,141,200 |
23/05/2019 | 11,750 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 19,540 | 229,595,000 |
22/05/2019 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,000 | 11,700 | 25,055 | 295,649,000 |
21/05/2019 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,150 | 11,800 | 28,824 | 343,005,600 |
20/05/2019 | 12,000 | 0.30 ▲ | 2.50 | 11,700 | 12,100 | 11,650 | 56,386 | 676,632,000 |
19/05/2019 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,750 | 11,550 | 32,999 | 386,088,300 |
17/05/2019 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,750 | 11,550 | 32,999 | 386,088,300 |
16/05/2019 | 11,600 | -0.20 ▼ | -1.72 | 11,750 | 11,800 | 11,500 | 15,929 | 184,776,400 |
15/05/2019 | 11,750 | 0.30 ▲ | 2.55 | 11,450 | 11,750 | 11,450 | 59,484 | 698,937,000 |
14/05/2019 | 11,450 | 0.10 ▲ | 0.87 | 11,350 | 11,450 | 11,250 | 22,003 | 251,934,350 |
13/05/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,150 | 21,214 | 240,778,900 |
12/05/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,250 | 20,233 | 229,644,550 |
10/05/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,250 | 20,233 | 229,644,550 |
09/05/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,450 | 11,300 | 15,551 | 176,503,850 |
08/05/2019 | 11,350 | 0.00 ■■ | 0.00 | 11,350 | 11,550 | 11,200 | 16,483 | 187,082,050 |
07/05/2019 | 11,350 | -0.30 ▼ | -2.64 | 11,600 | 11,750 | 11,350 | 39,520 | 448,552,000 |
06/05/2019 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 11,900 | 11,450 | 59,671 | 692,183,600 |
05/05/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,200 | 11,800 | 65,378 | 784,536,000 |
03/05/2019 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,200 | 11,800 | 65,378 | 784,536,000 |
02/05/2019 | 11,900 | 0.20 ▲ | 1.68 | 11,700 | 12,000 | 11,750 | 28,787 | 342,565,300 |
01/05/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,650 | 15,339 | 179,466,300 |
30/04/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,650 | 15,339 | 179,466,300 |
29/04/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,650 | 15,339 | 179,466,300 |
28/04/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,650 | 15,339 | 179,466,300 |
26/04/2019 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,850 | 11,650 | 15,339 | 179,466,300 |
25/04/2019 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,600 | 47,322 | 558,399,600 |
24/04/2019 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,750 | 11,600 | 36,828 | 430,887,600 |
23/04/2019 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,850 | 11,500 | 17,349 | 199,513,500 |
22/04/2019 | 11,700 | 0.80 ▲ | 6.84 | 10,950 | 11,700 | 11,100 | 102,739 | 1,202,046,300 |
21/04/2019 | 10,950 | 0.10 ▲ | 0.91 | 10,850 | 11,350 | 10,850 | 31,702 | 347,136,900 |
19/04/2019 | 10,950 | 0.10 ▲ | 0.91 | 10,850 | 11,350 | 10,850 | 31,702 | 347,136,900 |
18/04/2019 | 10,850 | -0.30 ▼ | -2.76 | 11,100 | 11,150 | 10,850 | 22,696 | 246,251,600 |
17/04/2019 | 11,100 | -0.20 ▼ | -1.80 | 11,250 | 11,250 | 11,100 | 32,331 | 358,874,100 |
16/04/2019 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,300 | 11,050 | 24,940 | 280,575,000 |
15/04/2019 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,400 | 11,050 | 39,215 | 441,168,750 |
12/04/2019 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,400 | 11,050 | 39,215 | 441,168,750 |
11/04/2019 | 11,250 | 0.00 ■■ | 0.00 | 11,250 | 11,350 | 11,200 | 31,584 | 355,320,000 |
10/04/2019 | 11,250 | -0.20 ▼ | -1.78 | 11,400 | 11,400 | 11,200 | 36,529 | 410,951,250 |
09/04/2019 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,700 | 11,300 | 50,370 | 574,218,000 |
08/04/2019 | 11,400 | 0.60 ▲ | 5.26 | 10,850 | 11,450 | 10,900 | 71,995 | 820,743,000 |
05/04/2019 | 10,850 | 0.10 ▲ | 0.92 | 10,750 | 11,000 | 10,800 | 26,269 | 285,018,650 |
04/04/2019 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,900 | 10,650 | 34,381 | 369,595,750 |
03/04/2019 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 10,750 | 10,650 | 13,320 | 143,190,000 |
02/04/2019 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,600 | 55,917 | 603,903,600 |
01/04/2019 | 10,700 | -0.80 ▼ | -7.48 | 11,500 | 11,100 | 10,700 | 193,337 | 2,068,705,900 |
31/03/2019 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,350 | 10,000 | 145,100 | 1,480,020,000 |
29/03/2019 | 11,500 | -0.20 ▼ | -1.74 | 11,650 | 11,850 | 11,500 | 27,923 | 321,114,500 |
28/03/2019 | 11,650 | 0.10 ▲ | 0.86 | 11,600 | 11,750 | 11,500 | 17,245 | 200,904,250 |
27/03/2019 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,600 | 60,710 | 704,236,000 |
26/03/2019 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,450 | 28,301 | 328,291,600 |
25/03/2019 | 11,500 | -0.40 ▼ | -3.48 | 11,850 | 11,900 | 11,400 | 57,687 | 663,400,500 |
22/03/2019 | 11,850 | 0.30 ▲ | 2.53 | 11,600 | 12,100 | 11,500 | 49,019 | 580,875,150 |
21/03/2019 | 11,600 | -0.70 ▼ | -6.03 | 12,250 | 12,400 | 11,600 | 83,328 | 966,604,800 |
20/03/2019 | 12,250 | -0.20 ▼ | -1.63 | 12,450 | 12,450 | 12,150 | 38,840 | 475,790,000 |
19/03/2019 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 12,850 | 12,300 | 106,172 | 1,321,841,400 |
18/03/2019 | 12,400 | 0.80 ▲ | 6.45 | 11,650 | 12,450 | 11,750 | 221,524 | 2,746,897,600 |
15/03/2019 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,750 | 11,600 | 28,035 | 328,009,500 |
14/03/2019 | 11,600 | -0.20 ▼ | -1.72 | 11,750 | 11,800 | 11,500 | 33,039 | 383,252,400 |
13/03/2019 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 11,800 | 11,600 | 31,313 | 367,927,750 |
12/03/2019 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,800 | 11,450 | 31,953 | 372,252,450 |
11/03/2019 | 11,650 | 0.10 ▲ | 0.86 | 11,550 | 11,700 | 11,450 | 37,183 | 433,181,950 |
08/03/2019 | 11,550 | -0.30 ▼ | -2.60 | 11,800 | 11,800 | 11,550 | 52,178 | 602,655,900 |
07/03/2019 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,200 | 11,750 | 51,634 | 609,281,200 |
06/03/2019 | 12,000 | 0.40 ▲ | 3.33 | 11,600 | 12,000 | 11,600 | 57,081 | 684,972,000 |
05/03/2019 | 11,600 | -0.30 ▼ | -2.59 | 11,900 | 11,900 | 11,600 | 79,916 | 927,025,600 |
04/03/2019 | 11,900 | 0.30 ▲ | 2.52 | 11,650 | 11,950 | 11,600 | 97,625 | 1,161,737,500 |
01/03/2019 | 11,650 | 0.80 ▲ | 6.87 | 10,900 | 11,650 | 10,900 | 109,114 | 1,271,178,100 |
28/02/2019 | 10,900 | -0.30 ▼ | -2.75 | 11,200 | 11,250 | 10,900 | 63,149 | 688,324,100 |
27/02/2019 | 11,200 | 0.50 ▲ | 4.46 | 10,700 | 11,200 | 10,750 | 84,083 | 941,729,600 |
26/02/2019 | 10,700 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,600 | 45,954 | 491,707,800 |
25/02/2019 | 10,650 | 0.20 ▲ | 1.88 | 10,500 | 10,700 | 10,500 | 27,033 | 287,901,450 |
22/02/2019 | 10,500 | -0.20 ▼ | -1.90 | 10,650 | 10,700 | 10,500 | 28,434 | 298,557,000 |
21/02/2019 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,800 | 10,600 | 33,829 | 360,278,850 |
20/02/2019 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 10,750 | 10,600 | 27,728 | 295,303,200 |
19/02/2019 | 10,650 | 0.00 ■■ | 0.00 | 10,650 | 11,000 | 10,600 | 105,189 | 1,120,262,850 |
18/02/2019 | 10,650 | 0.20 ▲ | 1.88 | 10,450 | 10,650 | 10,450 | 39,147 | 416,915,550 |
15/02/2019 | 10,450 | -0.20 ▼ | -1.91 | 10,600 | 10,600 | 10,450 | 41,443 | 433,079,350 |
14/02/2019 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,500 | 39,838 | 422,282,800 |
13/02/2019 | 10,500 | 0.30 ▲ | 2.86 | 10,250 | 10,600 | 10,300 | 47,454 | 498,267,000 |
12/02/2019 | 10,250 | 0.20 ▲ | 1.95 | 10,050 | 10,500 | 10,100 | 47,755 | 489,488,750 |
11/02/2019 | 10,050 | 0.10 ▲ | 1.00 | 10,000 | 10,150 | 10,000 | 26,416 | 265,480,800 |
01/02/2019 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,950 | 10,739 | 107,390,000 |
31/01/2019 | 10,000 | 0.00 ■■ | 0.00 | 9,970 | 10,150 | 10,000 | 22,455 | 224,550,000 |
30/01/2019 | 9,970 | 0.00 ■■ | 0.00 | 9,960 | 10,150 | 9,950 | 15,843 | 157,954,710 |
29/01/2019 | 9,960 | -0.20 ▼ | -2.01 | 10,150 | 10,100 | 9,900 | 12,802 | 127,507,920 |
28/01/2019 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,250 | 9,960 | 23,617 | 239,712,550 |
25/01/2019 | 10,250 | -0.10 ▼ | -0.98 | 10,300 | 10,350 | 10,100 | 18,262 | 187,185,500 |
24/01/2019 | 10,300 | 0.30 ▲ | 2.91 | 9,980 | 10,350 | 10,000 | 61,090,000 | 629,227,000,000 |
23/01/2019 | 9,980 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,910 | 24,287,000 | 242,384,260,000 |
22/01/2019 | 10,000 | 0.10 ▲ | 1.00 | 9,860 | 10,150 | 9,810 | 30,592,000 | 305,920,000,000 |
21/01/2019 | 9,860 | 0.01 ▲ | 0.10 | 9,860 | 9,870 | 9,800 | 127,800 | 1,260,108,000 |
18/01/2019 | 9,860 | -0.01 ▼ | -0.10 | 9,870 | 9,860 | 9,780 | 140,780 | 1,388,090,800 |
17/01/2019 | 9,870 | -0.09 ▼ | -0.91 | 9,870 | 9,880 | 9,780 | 143,780 | 1,419,108,600 |
16/01/2019 | 9,870 | -0.06 ▼ | -0.61 | 9,870 | 9,880 | 9,800 | 140,650 | 1,388,215,500 |
15/01/2019 | 9,870 | -0.01 ▼ | -0.10 | 9,880 | 9,870 | 9,740 | 326,530 | 3,222,851,100 |
14/01/2019 | 9,880 | -0.08 ▼ | -0.81 | 9,880 | 9,990 | 9,800 | 126,260 | 1,247,448,800 |
11/01/2019 | 9,880 | -0.01 ▼ | -0.10 | 9,890 | 9,890 | 9,750 | 242,140 | 2,392,343,200 |
10/01/2019 | 9,890 | -0.01 ▼ | -0.10 | 9,900 | 9,890 | 9,770 | 161,550 | 1,597,729,500 |
09/01/2019 | 9,900 | -0.09 ▼ | -0.91 | 9,900 | 9,900 | 9,750 | 304,740 | 3,016,926,000 |
08/01/2019 | 9,900 | -0.01 ▼ | -0.10 | 9,900 | 9,990 | 9,680 | 250,930 | 2,484,207,000 |
07/01/2019 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,800 | 196,000 | 1,940,400,000 |
04/01/2019 | 10,000 | 0.26 ▲ | 2.60 | 9,740 | 10,000 | 9,610 | 332,220 | 3,322,200,000 |
03/01/2019 | 9,740 | -0.26 ▼ | -2.67 | 10,000 | 9,950 | 9,560 | 446,070 | 4,344,721,800 |
02/01/2019 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,910 | 116,090 | 1,160,900,000 |
28/12/2018 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,150 | 10,000 | 44,700 | 451,470,000 |
27/12/2018 | 10,150 | 0.17 ▲ | 1.67 | 9,980 | 10,300 | 10,000 | 95,870 | 973,080,500 |
26/12/2018 | 9,980 | -0.02 ▼ | -0.20 | 10,000 | 10,150 | 9,950 | 143,660 | 1,433,726,800 |
25/12/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,850 | 252,620 | 2,526,200,000 |
24/12/2018 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 10,050 | 243,950 | 2,463,895,000 |
23/12/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,200 | 114,410 | 1,189,864,000 |
21/12/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,400 | 10,200 | 114,410 | 1,189,864,000 |
20/12/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,450 | 10,150 | 144,000 | 1,483,200,000 |
19/12/2018 | 10,250 | 0.05 ▲ | 0.49 | 10,250 | 10,350 | 10,150 | 177,890 | 1,823,372,500 |
18/12/2018 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,500 | 10,100 | 441,620 | 4,526,605,000 |
17/12/2018 | 10,500 | -0.35 ▼ | -3.33 | 10,850 | 10,950 | 10,500 | 184,100 | 1,933,050,000 |
14/12/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 11,000 | 10,800 | 263,380 | 2,857,673,000 |
13/12/2018 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 11,050 | 10,700 | 695,030 | 7,575,827,000 |
12/12/2018 | 10,700 | 0.05 ▲ | 0.47 | 10,700 | 10,850 | 10,550 | 292,810 | 3,133,067,000 |
11/12/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,550 | 121,690 | 1,302,083,000 |
10/12/2018 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,800 | 10,450 | 256,240 | 2,767,392,000 |
09/12/2018 | 10,850 | 0.55 ▲ | 5.07 | 10,300 | 11,000 | 10,300 | 789,950 | 8,570,957,500 |
07/12/2018 | 10,850 | 0.55 ▲ | 5.07 | 10,300 | 11,000 | 10,300 | 789,950 | 8,570,957,500 |
06/12/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,300 | 10,400 | 10,250 | 129,840 | 1,337,352,000 |
05/12/2018 | 10,300 | -0.05 ▼ | -0.49 | 10,350 | 10,450 | 10,200 | 199,110 | 2,050,833,000 |
04/12/2018 | 10,350 | 0.05 ▲ | 0.48 | 10,300 | 10,500 | 10,200 | 158,100 | 1,636,335,000 |
03/12/2018 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,400 | 10,150 | 183,290 | 1,887,887,000 |
30/11/2018 | 10,200 | -0.15 ▼ | -1.47 | 10,200 | 10,350 | 10,000 | 145,100 | 1,480,020,000 |
29/11/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,450 | 10,150 | 109,910 | 1,121,082,000 |
28/11/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,300 | 10,100 | 100,580 | 1,035,974,000 |
27/11/2018 | 10,250 | -0.05 ▼ | -0.49 | 10,300 | 10,500 | 10,250 | 73,820 | 756,655,000 |
26/11/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,300 | 10,450 | 10,200 | 108,990 | 1,122,597,000 |
25/11/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,500 | 10,250 | 127,130 | 1,309,439,000 |
23/11/2018 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,500 | 10,250 | 127,130 | 1,309,439,000 |
22/11/2018 | 10,400 | 0.10 ▲ | 0.96 | 10,300 | 10,600 | 10,400 | 246,610 | 2,564,744,000 |
21/11/2018 | 10,300 | -0.15 ▼ | -1.46 | 10,450 | 10,350 | 10,150 | 186,070 | 1,916,521,000 |
20/11/2018 | 10,450 | 0.35 ▲ | 3.35 | 10,100 | 10,600 | 10,100 | 273,240 | 2,855,358,000 |
19/11/2018 | 10,100 | 0.05 ▲ | 0.50 | 10,050 | 10,100 | 9,960 | 232,450 | 2,347,745,000 |
16/11/2018 | 10,050 | -0.10 ▼ | -1.00 | 10,050 | 10,150 | 9,910 | 98,500 | 989,925,000 |
15/11/2018 | 10,050 | 0.23 ▲ | 2.29 | 9,820 | 10,100 | 9,900 | 41,880 | 420,894,000 |
14/11/2018 | 9,820 | -0.28 ▼ | -2.85 | 10,100 | 10,150 | 9,820 | 110,030 | 1,080,494,600 |
13/11/2018 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,200 | 10,000 | 90,030 | 909,303,000 |
12/11/2018 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,200 | 9,600 | 89,040 | 903,756,000 |
09/11/2018 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,300 | 10,100 | 318,110 | 3,212,911,000 |
08/11/2018 | 10,300 | -0.05 ▼ | -0.49 | 10,300 | 10,500 | 10,200 | 225,190 | 2,319,457,000 |
07/11/2018 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,550 | 10,200 | 306,720 | 3,159,216,000 |
06/11/2018 | 10,250 | 0.15 ▲ | 1.46 | 10,100 | 10,300 | 10,100 | 491,980 | 5,042,795,000 |
05/11/2018 | 10,100 | 0.30 ▲ | 2.97 | 9,800 | 10,150 | 9,810 | 289,020 | 2,919,102,000 |
02/11/2018 | 9,800 | 0.03 ▲ | 0.31 | 9,800 | 9,900 | 9,800 | 349,410 | 3,424,218,000 |
01/11/2018 | 9,800 | -0.30 ▼ | -3.06 | 10,100 | 10,100 | 9,800 | 360,330 | 3,531,234,000 |
31/10/2018 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,200 | 9,850 | 505,900 | 5,109,590,000 |
30/10/2018 | 9,900 | -0.25 ▼ | -2.53 | 10,150 | 10,150 | 9,900 | 474,380 | 4,696,362,000 |
29/10/2018 | 10,150 | -0.20 ▼ | -1.97 | 10,350 | 10,450 | 9,900 | 626,020 | 6,354,103,000 |
28/10/2018 | 10,350 | -0.35 ▼ | -3.38 | 10,700 | 10,900 | 10,350 | 539,270 | 5,581,444,500 |
26/10/2018 | 10,350 | -0.35 ▼ | -3.38 | 10,700 | 10,900 | 10,350 | 539,270 | 5,581,444,500 |
25/10/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,250 | 757,750 | 8,107,925,000 |
24/10/2018 | 10,800 | -0.40 ▼ | -3.70 | 11,200 | 11,200 | 10,800 | 336,430 | 3,633,444,000 |
23/10/2018 | 11,200 | -0.20 ▼ | -1.79 | 11,400 | 11,300 | 10,750 | 684,670 | 7,668,304,000 |
22/10/2018 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,850 | 11,200 | 609,690 | 6,950,466,000 |
21/10/2018 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,400 | 11,050 | 1,028,620 | 11,623,406,000 |
19/10/2018 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,400 | 11,050 | 1,028,620 | 11,623,406,000 |
18/10/2018 | 11,500 | -0.25 ▼ | -2.17 | 11,750 | 11,750 | 11,500 | 829,850 | 9,543,275,000 |
17/10/2018 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 11,950 | 11,650 | 859,160 | 10,095,130,000 |
16/10/2018 | 11,650 | 0.50 ▲ | 4.29 | 11,150 | 11,700 | 11,300 | 1,002,600 | 11,680,290,000 |
15/10/2018 | 11,150 | -0.35 ▼ | -3.14 | 11,500 | 11,500 | 11,100 | 737,970 | 8,228,365,500 |
14/10/2018 | 11,500 | 0.05 ▲ | 0.43 | 11,450 | 11,600 | 11,050 | 1,590,370 | 18,289,255,000 |
12/10/2018 | 11,500 | 0.05 ▲ | 0.43 | 11,450 | 11,600 | 11,050 | 1,590,370 | 18,289,255,000 |
11/10/2018 | 11,450 | -0.85 ▼ | -7.42 | 12,300 | 12,000 | 11,450 | 2,273,390 | 26,030,315,500 |
10/10/2018 | 12,300 | -0.15 ▼ | -1.22 | 12,450 | 12,550 | 12,250 | 1,439,650 | 17,707,695,000 |
09/10/2018 | 12,450 | -0.10 ▼ | -0.80 | 12,550 | 12,700 | 12,350 | 787,970 | 9,810,226,500 |
08/10/2018 | 12,550 | 0.15 ▲ | 1.20 | 12,400 | 12,800 | 12,250 | 1,551,360 | 19,469,568,000 |
06/10/2018 | 12,400 | -0.35 ▼ | -2.82 | 12,750 | 12,800 | 12,400 | 2,122,120 | 26,314,288,000 |
05/10/2018 | 12,400 | -0.35 ▼ | -2.82 | 12,750 | 12,800 | 12,400 | 2,122,120 | 26,314,288,000 |
04/10/2018 | 12,750 | 0.20 ▲ | 1.57 | 12,550 | 12,900 | 12,600 | 1,652,170 | 21,065,167,500 |
03/10/2018 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,750 | 3,372,850 | 42,329,267,500 |
02/10/2018 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 11,950 | 11,600 | 1,929,150 | 22,667,512,500 |
01/10/2018 | 11,650 | -0.45 ▼ | -3.86 | 12,100 | 12,100 | 11,500 | 1,485,490 | 17,305,958,500 |
30/09/2018 | 12,100 | 0.15 ▲ | 1.24 | 11,950 | 12,400 | 11,950 | 1,780,610 | 21,545,381,000 |
28/09/2018 | 12,100 | 0.15 ▲ | 1.24 | 11,950 | 12,400 | 11,950 | 1,780,610 | 21,545,381,000 |
27/09/2018 | 11,950 | -0.10 ▼ | -0.84 | 12,050 | 12,250 | 11,900 | 1,210,650 | 14,467,267,500 |
26/09/2018 | 12,050 | 0.30 ▲ | 2.49 | 11,750 | 12,250 | 11,700 | 2,354,100 | 28,366,905,000 |
25/09/2018 | 11,750 | 0.05 ▲ | 0.43 | 11,750 | 11,900 | 11,500 | 1,348,360 | 15,843,230,000 |
24/09/2018 | 11,750 | 0.55 ▲ | 4.68 | 11,200 | 11,750 | 11,150 | 2,299,410 | 27,018,067,500 |
21/09/2018 | 11,200 | 0.05 ▲ | 0.45 | 11,200 | 11,250 | 11,100 | 739,570 | 8,283,184,000 |
20/09/2018 | 11,200 | -0.05 ▼ | -0.45 | 11,200 | 11,250 | 11,000 | 636,360 | 7,127,232,000 |
19/09/2018 | 11,200 | 0.15 ▲ | 1.34 | 11,050 | 11,250 | 11,000 | 1,029,460 | 11,529,952,000 |
18/09/2018 | 11,050 | -0.25 ▼ | -2.26 | 11,300 | 11,300 | 10,900 | 1,075,040 | 11,879,192,000 |
17/09/2018 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,400 | 11,250 | 426,690 | 4,821,597,000 |
14/09/2018 | 11,350 | -0.05 ▼ | -0.44 | 11,350 | 11,400 | 11,250 | 616,410 | 6,996,253,500 |
13/09/2018 | 11,350 | 0.05 ▲ | 0.44 | 11,300 | 11,350 | 11,200 | 425,410 | 4,828,403,500 |
12/09/2018 | 11,300 | -0.05 ▼ | -0.44 | 11,300 | 11,350 | 11,250 | 607,050 | 6,859,665,000 |
11/09/2018 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,400 | 11,200 | 582,210 | 6,578,973,000 |
10/09/2018 | 11,350 | 0.05 ▲ | 0.44 | 11,300 | 11,400 | 11,200 | 453,140 | 5,143,139,000 |
07/09/2018 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,550 | 11,200 | 336,150 | 3,798,495,000 |
06/09/2018 | 11,200 | -0.15 ▼ | -1.34 | 11,350 | 11,400 | 11,200 | 426,170 | 4,773,104,000 |
05/09/2018 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,400 | 11,200 | 695,560 | 7,894,606,000 |
04/09/2018 | 11,400 | 0.05 ▲ | 0.44 | 11,350 | 11,500 | 11,250 | 547,400 | 6,240,360,000 |
03/09/2018 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,450 | 10,900 | 404,510 | 4,591,188,500 |
31/08/2018 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,450 | 10,900 | 404,510 | 4,591,188,500 |
30/08/2018 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,600 | 11,250 | 806,610 | 9,195,354,000 |
29/08/2018 | 11,500 | -0.20 ▼ | -1.74 | 11,700 | 11,750 | 11,450 | 394,540 | 4,537,210,000 |
28/08/2018 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,750 | 11,600 | 1,146,310 | 13,411,827,000 |
27/08/2018 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,450 | 643,140 | 7,460,424,000 |
24/08/2018 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,300 | 554,580 | 6,377,670,000 |
23/08/2018 | 11,400 | 0.05 ▲ | 0.44 | 11,350 | 11,450 | 10,700 | 367,830 | 4,193,262,000 |
22/08/2018 | 11,350 | 0.05 ▲ | 0.44 | 11,300 | 11,450 | 11,250 | 357,810 | 4,061,143,500 |
21/08/2018 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,400 | 11,150 | 202,450 | 2,287,685,000 |
20/08/2018 | 11,250 | -0.05 ▼ | -0.44 | 11,250 | 11,250 | 11,100 | 287,750 | 3,237,187,500 |
17/08/2018 | 11,250 | 0.05 ▲ | 0.44 | 11,200 | 11,300 | 11,100 | 328,570 | 3,696,412,500 |
16/08/2018 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,350 | 11,000 | 428,380 | 4,797,856,000 |
15/08/2018 | 11,300 | -0.15 ▼ | -1.33 | 11,450 | 11,450 | 11,300 | 253,950 | 2,869,635,000 |
14/08/2018 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,550 | 11,400 | 291,040 | 3,332,408,000 |
13/08/2018 | 11,550 | 0.10 ▲ | 0.87 | 11,450 | 11,550 | 11,350 | 421,620 | 4,869,711,000 |
12/08/2018 | 11,450 | 0.05 ▲ | 0.44 | 11,450 | 11,550 | 11,350 | 258,000 | 2,954,100,000 |
10/08/2018 | 11,450 | 0.05 ▲ | 0.44 | 11,450 | 11,550 | 11,350 | 258,000 | 2,954,100,000 |
09/08/2018 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,600 | 11,450 | 233,480 | 2,673,346,000 |
08/08/2018 | 11,550 | -0.10 ▼ | -0.87 | 11,650 | 11,600 | 11,450 | 284,010 | 3,280,315,500 |
07/08/2018 | 11,650 | 0.10 ▲ | 0.86 | 11,550 | 11,750 | 11,500 | 161,000 | 1,875,650,000 |
06/08/2018 | 11,550 | 0.10 ▲ | 0.87 | 11,450 | 11,600 | 11,450 | 183,230 | 2,116,306,500 |
03/08/2018 | 11,450 | -0.30 ▼ | -2.62 | 11,750 | 11,750 | 11,450 | 545,770 | 6,249,066,500 |
02/08/2018 | 11,750 | -0.25 ▼ | -2.13 | 12,000 | 12,000 | 11,750 | 262,220 | 3,081,085,000 |
01/08/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,750 | 307,260 | 3,687,120,000 |
31/07/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,050 | 11,550 | 519,000 | 6,124,200,000 |
30/07/2018 | 12,000 | 0.05 ▲ | 0.42 | 11,950 | 12,200 | 11,950 | 464,470 | 5,573,640,000 |
29/07/2018 | 11,950 | 0.10 ▲ | 0.84 | 11,850 | 12,100 | 11,850 | 241,530 | 2,886,283,500 |
27/07/2018 | 11,950 | 0.10 ▲ | 0.84 | 11,850 | 12,100 | 11,850 | 241,530 | 2,886,283,500 |
26/07/2018 | 11,850 | -0.05 ▼ | -0.42 | 11,850 | 12,000 | 11,750 | 121,950 | 1,445,107,500 |
25/07/2018 | 11,850 | 0.25 ▲ | 2.11 | 11,600 | 11,950 | 11,500 | 403,730 | 4,784,200,500 |
24/07/2018 | 11,600 | -0.35 ▼ | -3.02 | 11,950 | 11,950 | 11,550 | 493,270 | 5,721,932,000 |
23/07/2018 | 11,950 | -0.20 ▼ | -1.67 | 12,150 | 12,150 | 11,850 | 200,730 | 2,398,723,500 |
21/07/2018 | 12,150 | -0.10 ▼ | -0.82 | 12,150 | 12,400 | 11,900 | 124,950 | 1,518,142,500 |
20/07/2018 | 12,150 | -0.10 ▼ | -0.82 | 12,150 | 12,400 | 11,900 | 124,950 | 1,518,142,500 |
19/07/2018 | 12,150 | -0.15 ▼ | -1.23 | 12,300 | 12,500 | 11,750 | 289,420 | 3,516,453,000 |
18/07/2018 | 12,300 | 0.45 ▲ | 3.66 | 11,850 | 12,300 | 11,750 | 289,590 | 3,561,957,000 |
17/07/2018 | 11,850 | -0.05 ▼ | -0.42 | 11,850 | 11,850 | 11,550 | 163,690 | 1,939,726,500 |
16/07/2018 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 11,950 | 11,500 | 198,610 | 2,353,528,500 |
15/07/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,750 | 245,890 | 2,950,680,000 |
13/07/2018 | 12,000 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,750 | 245,890 | 2,950,680,000 |
12/07/2018 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,200 | 11,400 | 311,280 | 3,735,360,000 |
11/07/2018 | 12,100 | -0.90 ▼ | -7.44 | 13,000 | 13,150 | 12,100 | 274,160 | 3,317,336,000 |
10/07/2018 | 13,000 | -0.15 ▼ | -1.15 | 13,150 | 13,600 | 12,750 | 230,900 | 3,001,700,000 |
09/07/2018 | 13,150 | -0.40 ▼ | -3.04 | 13,550 | 13,700 | 13,100 | 247,730 | 3,257,649,500 |
08/07/2018 | 13,550 | 0.05 ▲ | 0.37 | 13,500 | 13,700 | 13,200 | 159,160 | 2,156,618,000 |
06/07/2018 | 13,550 | 0.05 ▲ | 0.37 | 13,500 | 13,700 | 13,200 | 159,160 | 2,156,618,000 |
05/07/2018 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,750 | 13,150 | 244,180 | 3,296,430,000 |
04/07/2018 | 13,700 | 0.25 ▲ | 1.82 | 13,450 | 13,800 | 13,400 | 353,600 | 4,844,320,000 |
03/07/2018 | 13,450 | -0.35 ▼ | -2.60 | 13,800 | 13,850 | 13,400 | 439,360 | 5,909,392,000 |
02/07/2018 | 13,800 | -0.15 ▼ | -1.09 | 13,950 | 13,950 | 13,600 | 226,990 | 3,132,462,000 |
01/07/2018 | 13,950 | 0.35 ▲ | 2.51 | 13,600 | 0 | 0 | 682,180 | 9,516,411,000 |
29/06/2018 | 13,950 | 0.35 ▲ | 2.51 | 13,600 | 13,950 | 13,600 | 682,180 | 9,516,411,000 |
28/06/2018 | 13,600 | -0.05 ▼ | -0.37 | 13,650 | 13,950 | 13,600 | 216,230 | 2,940,728,000 |
27/06/2018 | 13,650 | 0.10 ▲ | 0.73 | 13,650 | 13,850 | 13,550 | 199,050 | 2,717,032,500 |
26/06/2018 | 13,650 | -0.15 ▼ | -1.10 | 13,800 | 13,850 | 13,550 | 161,850 | 2,209,252,500 |
25/06/2018 | 13,800 | -0.05 ▼ | -0.36 | 13,850 | 13,950 | 13,700 | 201,130 | 2,775,594,000 |
22/06/2018 | 13,850 | 0.05 ▲ | 0.36 | 13,800 | 13,900 | 13,550 | 141,970 | 1,966,284,500 |
21/06/2018 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,650 | 150,590 | 2,078,142,000 |
20/06/2018 | 13,800 | 0.05 ▲ | 0.36 | 13,800 | 14,000 | 13,500 | 123,450 | 1,703,610,000 |
19/06/2018 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,100 | 13,500 | 644,650 | 8,896,170,000 |
18/06/2018 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,250 | 13,850 | 242,990 | 3,426,159,000 |
17/06/2018 | 14,150 | -0.15 ▼ | -1.06 | 14,150 | 14,200 | 13,500 | 277,220 | 3,922,663,000 |
15/06/2018 | 14,150 | -0.15 ▼ | -1.06 | 14,150 | 14,200 | 13,500 | 277,220 | 3,922,663,000 |
14/06/2018 | 14,150 | -0.10 ▼ | -0.71 | 14,250 | 14,400 | 14,000 | 329,160 | 4,657,614,000 |
13/06/2018 | 14,250 | 0.25 ▲ | 1.75 | 14,000 | 14,250 | 13,750 | 419,240 | 5,974,170,000 |
12/06/2018 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 13,500 | 430,790 | 6,031,060,000 |
11/06/2018 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,250 | 14,000 | 693,490 | 9,778,209,000 |
10/06/2018 | 14,300 | -0.45 ▼ | -3.15 | 14,750 | 14,700 | 14,300 | 613,520 | 8,773,336,000 |
08/06/2018 | 14,300 | -0.45 ▼ | -3.15 | 14,750 | 14,700 | 14,300 | 613,520 | 8,773,336,000 |
07/06/2018 | 14,750 | 0.05 ▲ | 0.34 | 14,700 | 15,200 | 14,600 | 547,580 | 8,076,805,000 |
06/06/2018 | 15,750 | 0.20 ▲ | 1.27 | 15,550 | 15,900 | 15,500 | 834,620 | 13,145,265,000 |
05/06/2018 | 15,550 | 0.05 ▲ | 0.32 | 15,500 | 15,650 | 15,450 | 484,760 | 7,538,018,000 |
04/06/2018 | 15,500 | 0.30 ▲ | 1.94 | 15,200 | 15,500 | 14,900 | 616,650 | 9,558,075,000 |
02/06/2018 | 15,200 | 0.15 ▲ | 0.99 | 15,050 | 15,200 | 14,950 | 432,600 | 6,575,520,000 |
01/06/2018 | 15,200 | 0.15 ▲ | 0.99 | 15,050 | 15,200 | 14,950 | 432,600 | 6,575,520,000 |
31/05/2018 | 15,050 | 0.10 ▲ | 0.66 | 14,950 | 15,100 | 14,800 | 233,390 | 3,512,519,500 |
30/05/2018 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,450 | 14,850 | 455,610 | 6,811,369,500 |
29/05/2018 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,500 | 400,140 | 6,002,100,000 |
28/05/2018 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 15,350 | 14,400 | 501,140 | 7,316,644,000 |
27/05/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,350 | 14,850 | 612,280 | 9,184,200,000 |
25/05/2018 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,350 | 14,850 | 612,280 | 9,184,200,000 |
24/05/2018 | 15,200 | 0.40 ▲ | 2.63 | 14,800 | 15,200 | 14,750 | 618,150 | 9,395,880,000 |
23/05/2018 | 14,800 | 0.05 ▲ | 0.34 | 14,800 | 14,950 | 14,500 | 411,290 | 6,087,092,000 |
22/05/2018 | 14,800 | -0.20 ▼ | -1.35 | 14,800 | 14,900 | 14,400 | 684,570 | 10,131,636,000 |
21/05/2018 | 14,800 | 0.05 ▲ | 0.34 | 14,750 | 14,900 | 14,400 | 232,480 | 3,440,704,000 |
20/05/2018 | 14,750 | 0.35 ▲ | 2.37 | 14,400 | 14,900 | 14,300 | 222,500 | 3,281,875,000 |
18/05/2018 | 14,750 | 0.35 ▲ | 2.37 | 14,400 | 14,900 | 14,300 | 222,500 | 3,281,875,000 |
17/05/2018 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,700 | 14,400 | 170,320 | 2,452,608,000 |
16/05/2018 | 14,600 | -0.35 ▼ | -2.40 | 14,950 | 15,150 | 14,600 | 382,200 | 5,580,120,000 |
15/05/2018 | 14,950 | -0.05 ▼ | -0.33 | 14,950 | 15,050 | 14,750 | 363,880 | 5,440,006,000 |
14/05/2018 | 14,950 | 0.05 ▲ | 0.33 | 14,900 | 15,000 | 14,650 | 418,700 | 6,259,565,000 |
13/05/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,500 | 276,040 | 4,112,996,000 |
11/05/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,500 | 276,040 | 4,112,996,000 |
10/05/2018 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 15,000 | 14,200 | 683,600 | 10,117,280,000 |
09/05/2018 | 14,500 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,200 | 557,610 | 8,085,345,000 |
08/05/2018 | 14,500 | -0.15 ▼ | -1.03 | 14,650 | 14,600 | 14,350 | 457,400 | 6,632,300,000 |
07/05/2018 | 14,650 | 0.35 ▲ | 2.39 | 14,300 | 14,650 | 14,200 | 376,580 | 5,516,897,000 |
05/05/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,050 | 428,960 | 6,134,128,000 |
04/05/2018 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,050 | 428,960 | 6,134,128,000 |
03/05/2018 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,700 | 13,950 | 300,610 | 4,268,662,000 |
02/05/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,900 | 14,000 | 680,230 | 9,795,312,000 |
30/04/2018 | 14,200 | -0.95 ▼ | -6.69 | 15,150 | 15,000 | 14,100 | 2,339,580 | 33,222,036,000 |
27/04/2018 | 14,200 | -0.95 ▼ | -6.69 | 15,150 | 15,000 | 14,100 | 2,339,580 | 33,222,036,000 |
26/04/2018 | 15,150 | -0.65 ▼ | -4.29 | 15,800 | 15,900 | 15,150 | 699,650 | 10,599,697,500 |
25/04/2018 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,550 | 15,800 | 872,720 | 13,788,976,000 |
24/04/2018 | 15,800 | -0.70 ▼ | -4.43 | 16,500 | 16,550 | 15,800 | 872,720 | 13,788,976,000 |
23/04/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 17,150 | 16,000 | 2,688,850 | 44,366,025,000 |
20/04/2018 | 16,200 | 0.50 ▲ | 3.09 | 15,700 | 16,200 | 15,700 | 601,690 | 9,747,378,000 |
19/04/2018 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 16,100 | 15,400 | 945,280 | 14,840,896,000 |
18/04/2018 | 15,700 | 0.05 ▲ | 0.32 | 15,700 | 15,900 | 15,600 | 403,940 | 6,341,858,000 |
13/04/2018 | 15,300 | -0.05 ▼ | -0.33 | 15,350 | 15,500 | 15,150 | 477,410 | 7,304,373,000 |
12/04/2018 | 15,350 | 0.10 ▲ | 0.65 | 15,250 | 15,500 | 15,050 | 484,590 | 7,438,456,500 |
11/04/2018 | 15,250 | -0.50 ▼ | -3.28 | 15,750 | 15,900 | 15,200 | 1,031,460 | 15,729,765,000 |
10/04/2018 | 15,750 | -0.60 ▼ | -3.81 | 16,350 | 16,300 | 15,600 | 1,085,410 | 17,095,207,500 |
09/04/2018 | 16,350 | -0.15 ▼ | -0.92 | 16,500 | 16,450 | 16,200 | 940,070 | 15,370,144,500 |
06/04/2018 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,700 | 16,300 | 1,084,110 | 17,887,815,000 |
05/04/2018 | 16,400 | 0.55 ▲ | 3.35 | 15,850 | 16,450 | 15,700 | 1,521,080 | 24,945,712,000 |
04/04/2018 | 15,850 | 0.60 ▲ | 3.79 | 15,250 | 15,900 | 15,100 | 1,302,430 | 20,643,515,500 |
03/04/2018 | 15,250 | -0.25 ▼ | -1.64 | 15,500 | 15,550 | 15,000 | 813,140 | 12,400,385,000 |
02/04/2018 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,700 | 15,350 | 585,910 | 9,081,605,000 |
30/03/2018 | 15,300 | 0.15 ▲ | 0.98 | 15,150 | 15,350 | 15,000 | 340,550 | 5,210,415,000 |
29/03/2018 | 15,150 | 0.15 ▲ | 0.99 | 15,000 | 15,200 | 14,800 | 213,550 | 3,235,282,500 |
28/03/2018 | 15,000 | -0.05 ▼ | -0.33 | 15,000 | 15,100 | 14,850 | 228,080 | 3,421,200,000 |
27/03/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,400 | 14,900 | 361,110 | 5,416,650,000 |
26/03/2018 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,400 | 14,900 | 444,310 | 6,620,219,000 |
23/03/2018 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,250 | 15,050 | 413,100 | 6,279,120,000 |
22/03/2018 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,500 | 400,770 | 6,252,012,000 |
21/03/2018 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,950 | 15,650 | 571,060 | 8,965,642,000 |
20/03/2018 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 15,950 | 15,600 | 603,010 | 9,587,859,000 |
19/03/2018 | 15,850 | 0.15 ▲ | 0.95 | 15,700 | 16,100 | 15,500 | 683,820 | 10,838,547,000 |
16/03/2018 | 15,700 | -0.35 ▼ | -2.23 | 16,050 | 16,050 | 15,700 | 490,550 | 7,701,635,000 |
15/03/2018 | 16,050 | 0.40 ▲ | 2.49 | 15,650 | 16,200 | 15,600 | 723,850 | 11,617,792,500 |
14/03/2018 | 15,650 | -0.05 ▼ | -0.32 | 15,700 | 15,900 | 15,600 | 482,130 | 7,545,334,500 |
13/03/2018 | 15,700 | 0.15 ▲ | 0.96 | 15,550 | 15,800 | 15,500 | 705,260 | 11,072,582,000 |
12/03/2018 | 15,550 | 0.50 ▲ | 3.22 | 15,050 | 15,750 | 15,050 | 545,420 | 8,481,281,000 |
09/03/2018 | 15,750 | 0.70 ▲ | 4.44 | 15,050 | 15,750 | 15,050 | 1,174,020 | 18,490,815,000 |
08/03/2018 | 15,050 | 0.30 ▲ | 1.99 | 14,750 | 15,300 | 14,700 | 537,070 | 8,082,903,500 |
07/03/2018 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 14,950 | 14,600 | 418,700 | 6,175,825,000 |
06/03/2018 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,000 | 14,600 | 466,160 | 6,992,400,000 |
05/03/2018 | 14,700 | -0.40 ▼ | -2.72 | 15,100 | 15,450 | 14,700 | 1,160,690 | 17,062,143,000 |
02/03/2018 | 15,100 | 0.80 ▲ | 5.30 | 14,300 | 15,100 | 14,200 | 777,930 | 11,746,743,000 |
01/03/2018 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,400 | 13,900 | 253,370 | 3,623,191,000 |
28/02/2018 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 13,900 | 702,070 | 9,899,187,000 |
27/02/2018 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,450 | 14,100 | 348,110 | 4,943,162,000 |
26/02/2018 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,700 | 14,250 | 464,540 | 6,642,922,000 |
23/02/2018 | 14,600 | 0.05 ▲ | 0.34 | 14,600 | 14,700 | 14,250 | 370,070 | 5,403,022,000 |
22/02/2018 | 14,600 | -0.20 ▼ | -1.37 | 14,800 | 14,900 | 14,400 | 369,050 | 5,388,130,000 |
21/02/2018 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 15,100 | 14,700 | 303,390 | 4,490,172,000 |
14/02/2018 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 14,650 | 14,400 | 230,420 | 3,364,132,000 |
13/02/2018 | 14,600 | 0.30 ▲ | 2.05 | 14,300 | 14,650 | 14,400 | 230,420 | 3,364,132,000 |
12/02/2018 | 14,300 | 0.25 ▲ | 1.75 | 14,050 | 14,500 | 13,950 | 164,160 | 2,347,488,000 |
09/02/2018 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,050 | 13,400 | 242,020 | 3,400,381,000 |
08/02/2018 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,700 | 14,000 | 218,630 | 3,060,820,000 |
07/02/2018 | 14,600 | -0.30 ▼ | -2.05 | 14,900 | 14,700 | 14,050 | 320,130 | 4,673,898,000 |
06/02/2018 | 13,900 | -1.00 ▼ | -7.19 | 14,900 | 14,700 | 13,900 | 981,730 | 13,646,047,000 |
05/02/2018 | 14,900 | -1.10 ▼ | -7.38 | 16,000 | 16,000 | 14,900 | 559,600 | 8,338,040,000 |
02/02/2018 | 16,000 | -0.15 ▼ | -0.94 | 16,150 | 16,250 | 15,750 | 329,570 | 5,273,120,000 |
01/02/2018 | 16,150 | -0.15 ▼ | -0.93 | 16,300 | 16,500 | 16,000 | 319,010 | 5,152,011,500 |
31/01/2018 | 16,300 | -0.75 ▼ | -4.60 | 17,050 | 17,200 | 16,300 | 724,060 | 11,802,178,000 |
30/01/2018 | 17,050 | 1.05 ▲ | 6.16 | 16,000 | 17,050 | 15,400 | 1,459,360 | 24,882,088,000 |
29/01/2018 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,650 | 15,900 | 1,113,790 | 17,820,640,000 |
26/01/2018 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,300 | 16,200 | 1,400,040 | 22,820,652,000 |
25/01/2018 | 16,900 | -0.55 ▼ | -3.25 | 17,450 | 17,500 | 16,850 | 2,189,820 | 37,007,958,000 |
24/01/2018 | 14,400 | -2.80 ▼ | -19.44 | 17,200 | 17,750 | 17,050 | 832,620 | 11,989,728,000 |
22/01/2018 | 17,200 | 0.25 ▲ | 1.45 | 17,200 | 17,750 | 17,050 | 846,760 | 14,564,272,000 |
19/01/2018 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,450 | 16,600 | 1,106,660 | 19,034,552,000 |
18/01/2018 | 16,900 | -0.40 ▼ | -2.37 | 16,900 | 17,000 | 16,100 | 1,161,120 | 19,622,928,000 |
17/01/2018 | 16,900 | -0.85 ▼ | -5.03 | 17,750 | 17,950 | 16,900 | 1,116,290 | 18,865,301,000 |
16/01/2018 | 17,750 | 0.15 ▲ | 0.85 | 17,600 | 18,100 | 17,600 | 1,577,290 | 27,996,897,500 |
15/01/2018 | 17,600 | 1.15 ▲ | 6.53 | 16,450 | 17,600 | 16,600 | 2,470,580 | 43,482,208,000 |
14/01/2018 | 16,450 | 0.35 ▲ | 2.13 | 16,100 | 16,500 | 16,100 | 1,186,570 | 19,519,076,500 |
12/01/2018 | 16,450 | 0.35 ▲ | 2.13 | 16,100 | 16,500 | 16,100 | 1,186,570 | 19,519,076,500 |
11/01/2018 | 16,100 | -0.25 ▼ | -1.55 | 16,350 | 16,300 | 16,000 | 622,260 | 10,018,386,000 |
10/01/2018 | 16,350 | -0.15 ▼ | -0.92 | 16,500 | 16,650 | 16,000 | 749,930 | 12,261,355,500 |
09/01/2018 | 16,500 | 0.25 ▲ | 1.52 | 16,250 | 16,500 | 16,000 | 1,272,940 | 21,003,510,000 |
08/01/2018 | 16,250 | 0.55 ▲ | 3.38 | 15,700 | 16,250 | 15,800 | 1,438,490 | 23,375,462,500 |
05/01/2018 | 15,700 | -0.20 ▼ | -1.27 | 15,700 | 16,000 | 15,400 | 910,140 | 14,289,198,000 |
04/01/2018 | 15,700 | 0.70 ▲ | 4.46 | 15,000 | 15,750 | 15,000 | 1,076,530 | 16,901,521,000 |
03/01/2018 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,100 | 14,700 | 482,860 | 7,242,900,000 |
02/01/2018 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,050 | 14,750 | 157,370 | 2,344,813,000 |
01/01/2018 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,300 | 14,500 | 467,480 | 6,918,704,000 |
29/12/2017 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,300 | 14,500 | 467,480 | 6,918,704,000 |
28/12/2017 | 14,700 | -0.05 ▼ | -0.34 | 14,750 | 14,900 | 14,650 | 231,940 | 3,409,518,000 |
27/12/2017 | 14,750 | -0.05 ▼ | -0.34 | 14,800 | 14,900 | 14,500 | 207,320 | 3,057,970,000 |
26/12/2017 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,550 | 123,340 | 1,825,432,000 |
25/12/2017 | 14,900 | 0.65 ▲ | 4.36 | 14,250 | 14,900 | 14,400 | 252,190 | 3,757,631,000 |
24/12/2017 | 14,250 | -0.95 ▼ | -6.67 | 15,200 | 15,200 | 14,250 | 578,860 | 8,248,755,000 |
22/12/2017 | 14,250 | -0.95 ▼ | -6.67 | 15,200 | 15,200 | 14,250 | 578,860 | 8,248,755,000 |
21/12/2017 | 15,200 | -0.35 ▼ | -2.30 | 15,550 | 15,700 | 15,200 | 422,860 | 6,427,472,000 |
20/12/2017 | 15,550 | 0.25 ▲ | 1.61 | 15,300 | 15,550 | 15,000 | 619,410 | 9,631,825,500 |
19/12/2017 | 14,800 | 0.45 ▲ | 3.04 | 14,350 | 14,900 | 14,350 | 271,290 | 4,015,092,000 |
18/12/2017 | 14,700 | 0.35 ▲ | 2.38 | 14,350 | 14,700 | 14,350 | 25,180 | 370,146,000 |
17/12/2017 | 14,350 | -0.10 ▼ | -0.70 | 14,450 | 14,500 | 14,300 | 139,350 | 1,999,672,500 |
15/12/2017 | 14,450 | 0.15 ▲ | 1.04 | 14,300 | 14,450 | 14,200 | 155,890 | 2,252,610,500 |
14/12/2017 | 14,300 | 0.05 ▲ | 0.35 | 14,300 | 14,550 | 14,300 | 126,950 | 1,815,385,000 |
13/12/2017 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,400 | 13,800 | 434,510 | 6,213,493,000 |
12/12/2017 | 14,350 | -0.45 ▼ | -3.14 | 14,800 | 14,600 | 14,350 | 169,350 | 2,430,172,500 |
11/12/2017 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,600 | 14,350 | 19,790 | 286,955,000 |
10/12/2017 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,700 | 182,630 | 2,702,924,000 |
08/12/2017 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,250 | 14,850 | 165,890 | 2,488,350,000 |
07/12/2017 | 15,000 | -0.15 ▼ | -1.00 | 15,100 | 15,250 | 14,850 | 155,160 | 2,327,400,000 |
05/12/2017 | 15,000 | 0.20 ▲ | 1.35 | 14,850 | 15,400 | 14,800 | 1,092,180 | 16,382,700,000 |
04/12/2017 | 14,800 | 0.20 ▲ | 1.37 | 14,600 | 14,900 | 14,600 | 358,070 | 5,299,436,000 |
01/12/2017 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,650 | 14,500 | 212,010 | 3,095,346,000 |
30/11/2017 | 14,600 | 0.20 ▲ | 1.39 | 14,350 | 14,800 | 14,350 | 452,990 | 6,613,654,000 |
29/11/2017 | 14,400 | -0.05 ▼ | -0.35 | 14,400 | 14,450 | 14,100 | 263,170 | 3,789,648,000 |
28/11/2017 | 14,450 | -0.25 ▼ | -1.70 | 14,700 | 14,700 | 14,250 | 418,870 | 6,052,671,500 |
27/11/2017 | 14,700 | 0.30 ▲ | 2.08 | 14,500 | 15,100 | 14,500 | 635,520 | 9,342,144,000 |
24/11/2017 | 14,400 | 0.90 ▲ | 6.67 | 13,500 | 14,400 | 13,300 | 832,620 | 11,989,728,000 |
23/11/2017 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,250 | 363,110 | 4,901,985,000 |
22/11/2017 | 13,400 | -0.05 ▼ | -0.37 | 13,450 | 13,500 | 13,200 | 171,980 | 2,304,532,000 |
21/11/2017 | 13,450 | 0.00 ■■ | 0.00 | 13,300 | 13,600 | 13,300 | 297,990 | 4,007,965,500 |
20/11/2017 | 13,450 | 0.15 ▲ | 1.13 | 13,350 | 13,500 | 13,250 | 148,050 | 1,991,272,500 |
17/11/2017 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,500 | 13,200 | 319,020 | 4,242,966,000 |
16/11/2017 | 13,500 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,200 | 155,300 | 2,096,550,000 |
15/11/2017 | 13,500 | 0.50 ▲ | 3.85 | 13,000 | 13,650 | 12,900 | 390,530 | 5,272,155,000 |
14/11/2017 | 13,000 | -0.15 ▼ | -1.14 | 13,200 | 13,300 | 13,000 | 222,810 | 2,896,530,000 |
13/11/2017 | 13,150 | -0.30 ▼ | -2.23 | 13,450 | 13,500 | 13,150 | 212,670 | 2,796,610,500 |
10/11/2017 | 13,450 | -0.15 ▼ | -1.10 | 13,500 | 13,650 | 13,000 | 254,790 | 3,426,925,500 |
09/11/2017 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,650 | 13,450 | 135,640 | 1,844,704,000 |
08/11/2017 | 13,600 | 0.10 ▲ | 0.74 | 13,400 | 13,600 | 13,350 | 155,750 | 2,118,200,000 |
07/11/2017 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,300 | 136,090 | 1,837,215,000 |
06/11/2017 | 13,600 | -0.05 ▼ | -0.37 | 13,650 | 13,750 | 13,450 | 200,540 | 2,727,344,000 |
03/11/2017 | 13,650 | 0.85 ▲ | 6.64 | 12,850 | 13,650 | 12,500 | 300,100 | 4,096,365,000 |
02/11/2017 | 12,800 | -0.20 ▼ | -1.54 | 13,150 | 13,200 | 12,500 | 336,230 | 4,303,744,000 |
01/11/2017 | 13,000 | -0.45 ▼ | -3.35 | 13,450 | 13,450 | 12,900 | 581,640 | 7,561,320,000 |
31/10/2017 | 13,450 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,000 | 344,910 | 4,639,039,500 |
30/10/2017 | 13,550 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,450 | 346,460 | 4,694,533,000 |
27/10/2017 | 13,550 | -0.35 ▼ | -2.52 | 13,900 | 13,950 | 13,450 | 447,740 | 6,066,877,000 |
26/10/2017 | 13,900 | -0.35 ▼ | -2.46 | 14,250 | 14,250 | 13,650 | 361,760 | 5,028,464,000 |
25/10/2017 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,250 | 14,100 | 218,390 | 3,112,057,500 |
24/10/2017 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,300 | 14,050 | 293,000 | 4,160,600,000 |
23/10/2017 | 14,250 | -0.30 ▼ | -2.06 | 14,550 | 14,550 | 14,100 | 494,810 | 7,051,042,500 |
20/10/2017 | 14,550 | -0.15 ▼ | -1.02 | 14,900 | 14,900 | 14,450 | 350,400 | 5,098,320,000 |
19/10/2017 | 14,700 | 0.20 ▲ | 1.38 | 14,750 | 14,800 | 14,550 | 327,730 | 4,817,631,000 |
18/10/2017 | 14,500 | -0.45 ▼ | -3.01 | 14,900 | 15,100 | 14,350 | 746,110 | 10,818,595,000 |
17/10/2017 | 14,950 | -0.05 ▼ | -0.33 | 14,950 | 15,100 | 14,900 | 317,370 | 4,744,681,500 |
16/10/2017 | 15,000 | 0.05 ▲ | 0.33 | 14,950 | 15,300 | 14,950 | 272,290 | 4,084,350,000 |
13/10/2017 | 14,950 | -0.20 ▼ | -1.32 | 15,200 | 15,200 | 14,900 | 353,490 | 5,284,675,500 |
12/10/2017 | 15,150 | 0.00 ■■ | 0.00 | 15,150 | 15,300 | 14,950 | 415,470 | 6,294,370,500 |
11/10/2017 | 15,150 | -0.15 ▼ | -0.98 | 15,400 | 15,400 | 15,150 | 160,420 | 2,430,363,000 |
10/10/2017 | 15,300 | 0.05 ▲ | 0.33 | 15,250 | 15,300 | 15,000 | 427,980 | 6,548,094,000 |
09/10/2017 | 15,250 | 0.00 ■■ | 0.00 | 15,250 | 15,300 | 15,150 | 218,460 | 3,331,515,000 |
06/10/2017 | 15,250 | 0.00 ■■ | 0.00 | 15,250 | 15,350 | 15,250 | 104,230 | 1,589,507,500 |
05/10/2017 | 15,250 | -0.25 ▼ | -1.61 | 15,600 | 15,600 | 15,250 | 242,600 | 3,699,650,000 |
04/10/2017 | 15,500 | 0.55 ▲ | 3.68 | 15,300 | 15,600 | 15,300 | 659,690 | 10,225,195,000 |
03/10/2017 | 14,950 | -0.30 ▼ | -1.97 | 15,250 | 15,250 | 14,900 | 401,020 | 5,995,249,000 |
02/10/2017 | 15,250 | -0.20 ▼ | -1.29 | 15,400 | 15,450 | 15,100 | 284,340 | 4,336,185,000 |
29/09/2017 | 15,450 | 0.05 ▲ | 0.32 | 15,200 | 15,450 | 15,200 | 383,590 | 5,926,465,500 |
28/09/2017 | 15,400 | 0.40 ▲ | 2.67 | 14,900 | 15,500 | 14,650 | 1,064,390 | 16,391,606,000 |
27/09/2017 | 15,000 | -0.40 ▼ | -2.60 | 15,400 | 15,500 | 15,000 | 424,220 | 6,363,300,000 |
26/09/2017 | 15,400 | -0.05 ▼ | -0.32 | 15,350 | 15,500 | 15,300 | 318,220 | 4,900,588,000 |
25/09/2017 | 15,450 | -0.20 ▼ | -1.28 | 15,550 | 15,700 | 15,400 | 266,450 | 4,116,652,500 |
22/09/2017 | 15,650 | 0.25 ▲ | 1.62 | 15,450 | 15,750 | 15,350 | 515,430 | 8,066,479,500 |
21/09/2017 | 15,400 | -0.05 ▼ | -0.32 | 15,350 | 15,500 | 15,350 | 292,160 | 4,499,264,000 |
20/09/2017 | 15,450 | 0.00 ■■ | 0.00 | 15,450 | 15,450 | 15,350 | 168,110 | 2,597,299,500 |
19/09/2017 | 15,450 | -0.15 ▼ | -0.96 | 15,600 | 15,700 | 15,300 | 379,320 | 5,860,494,000 |
18/09/2017 | 15,600 | 0.15 ▲ | 0.97 | 15,450 | 15,750 | 15,350 | 508,560 | 7,933,536,000 |
15/09/2017 | 15,450 | 0.05 ▲ | 0.32 | 15,350 | 15,500 | 15,350 | 105,580 | 1,631,211,000 |
14/09/2017 | 15,400 | 0.00 ■■ | 0.00 | 15,550 | 15,550 | 15,350 | 362,380 | 5,580,652,000 |
13/09/2017 | 15,400 | -0.10 ▼ | -0.65 | 15,550 | 15,650 | 15,350 | 324,450 | 4,996,530,000 |
12/09/2017 | 15,500 | 0.25 ▲ | 1.64 | 15,300 | 15,500 | 15,300 | 234,190 | 3,629,945,000 |
11/09/2017 | 15,250 | 0.00 ■■ | 0.00 | 15,250 | 15,600 | 15,250 | 409,870 | 6,250,517,500 |
08/09/2017 | 15,250 | -0.25 ▼ | -1.61 | 15,500 | 15,650 | 15,250 | 749,540 | 11,430,485,000 |
07/09/2017 | 15,500 | -0.75 ▼ | -4.62 | 15,750 | 15,900 | 15,500 | 1,987,490 | 30,806,095,000 |
06/09/2017 | 16,250 | -0.10 ▼ | -0.61 | 16,350 | 16,400 | 16,150 | 211,980 | 3,444,675,000 |
05/09/2017 | 16,350 | 0.20 ▲ | 1.24 | 16,150 | 16,500 | 16,000 | 598,820 | 9,790,707,000 |
01/09/2017 | 16,150 | 0.05 ▲ | 0.31 | 16,050 | 16,250 | 16,050 | 390,000 | 6,298,500,000 |
31/08/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,300 | 16,100 | 431,860 | 6,952,946,000 |
30/08/2017 | 16,100 | 0.20 ▲ | 1.26 | 16,000 | 16,200 | 15,850 | 432,660 | 6,965,826,000 |
29/08/2017 | 15,900 | -0.15 ▼ | -0.93 | 16,000 | 16,200 | 15,900 | 284,680 | 4,526,412,000 |
28/08/2017 | 16,050 | 0.20 ▲ | 1.26 | 15,850 | 16,350 | 15,700 | 579,150 | 9,295,357,500 |
25/08/2017 | 15,850 | -0.05 ▼ | -0.31 | 15,900 | 15,950 | 15,550 | 681,590 | 10,803,201,500 |
24/08/2017 | 15,900 | -0.30 ▼ | -1.85 | 16,300 | 16,400 | 15,500 | 1,616,140 | 25,696,626,000 |
23/08/2017 | 16,200 | 0.05 ▲ | 0.31 | 16,050 | 16,300 | 15,950 | 655,350 | 10,616,670,000 |
22/08/2017 | 16,150 | -0.75 ▼ | -4.44 | 17,000 | 17,200 | 15,800 | 1,327,040 | 21,431,696,000 |
21/08/2017 | 16,900 | 0.25 ▲ | 1.50 | 16,600 | 17,600 | 16,600 | 2,626,880 | 44,394,272,000 |
18/08/2017 | 16,650 | 0.50 ▲ | 3.10 | 16,050 | 16,750 | 16,000 | 1,406,000 | 23,409,900,000 |
17/08/2017 | 16,150 | 0.20 ▲ | 1.25 | 16,050 | 16,650 | 15,900 | 3,188,580 | 51,495,567,000 |
16/08/2017 | 15,950 | -0.05 ▼ | -0.31 | 16,100 | 16,100 | 15,800 | 661,720 | 10,554,434,000 |
15/08/2017 | 16,000 | 0.20 ▲ | 1.27 | 15,900 | 16,200 | 15,850 | 630,590 | 10,089,440,000 |
14/08/2017 | 15,800 | 0.10 ▲ | 0.64 | 15,850 | 15,850 | 15,600 | 242,590 | 3,832,922,000 |
11/08/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,850 | 15,450 | 654,780 | 10,280,046,000 |
10/08/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,600 | 15,850 | 15,500 | 454,160 | 7,130,312,000 |
09/08/2017 | 15,700 | -0.40 ▼ | -2.48 | 16,000 | 16,000 | 15,500 | 1,111,610 | 17,452,277,000 |
08/08/2017 | 16,100 | -0.25 ▼ | -1.53 | 16,350 | 16,400 | 15,900 | 967,880 | 15,582,868,000 |
07/08/2017 | 16,350 | 0.05 ▲ | 0.31 | 16,450 | 16,450 | 16,200 | 1,255,510 | 20,527,588,500 |
04/08/2017 | 16,300 | 0.80 ▲ | 5.16 | 15,650 | 16,300 | 15,650 | 1,141,330 | 18,603,679,000 |
03/08/2017 | 15,500 | 0.20 ▲ |