
Hydraulics Contruction Corporation No.4,. JSC
Mã CK: TL4 8 ▼ -0.10 (-1.25%) (cập nhật 23:15 04/01/2021)
Đang giao dịch
TL4 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
04/01/2021 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 8,000 | 2,000 | 16,000,000 |
31/12/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,400 | 8,000 | 15,000 | 121,500,000 |
30/12/2020 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,500 | 8,500 | 200 | 1,700,000 |
28/12/2020 | 8,200 | -8.60 ▼ | -104.88 | 8,600 | 0 | 0 | 0 | 0 |
25/12/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,800 | 8,100 | 1,850 | 15,170,000 |
24/12/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,800 | 8,100 | 1,850 | 15,170,000 |
23/12/2020 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,800 | 8,100 | 360 | 2,916,000 |
22/12/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 8,100 | 1,140 | 9,234,000 |
21/12/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 8,000 | 370 | 2,997,000 |
20/12/2020 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,100 | 8,100 | 10 | 81,000 |
18/12/2020 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,100 | 8,100 | 10 | 81,000 |
17/12/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 80 | 632,000 |
16/12/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 480 | 3,840,000 |
15/12/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 240 | 1,896,000 |
14/12/2020 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,000 | 7,800 | 440 | 3,476,000 |
13/12/2020 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,700 | 160 | 1,248,000 |
11/12/2020 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,700 | 160 | 1,248,000 |
10/12/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 300 | 2,280,000 |
09/12/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,800 | 7,500 | 1,380 | 10,764,000 |
08/12/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
07/12/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
04/12/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,500 | 2,000 | 15,000,000 |
03/12/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,500 | 2,000 | 15,000,000 |
02/12/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 400 | 3,040,000 |
01/12/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 250 | 1,900,000 |
30/11/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,800 | 7,600 | 7,500 | 1,800 | 13,500,000 |
27/11/2020 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,600 | 7,500 | 5,300 | 40,280,000 |
26/11/2020 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,800 | 100 | 780,000 |
25/11/2020 | 8,300 | 1.00 ▲ | 12.05 | 7,300 | 8,300 | 7,500 | 200 | 1,660,000 |
24/11/2020 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,400 | 7,200 | 5,000 | 37,000,000 |
23/11/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
20/11/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
19/11/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 1,000 | 7,600,000 |
18/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
17/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
16/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
13/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
11/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
10/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 690 | 5,175,000 |
09/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,100 | 8,250,000 |
06/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
05/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 500 | 3,750,000 |
04/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
03/11/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 3,000 | 22,500,000 |
02/11/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
30/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
29/10/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
28/10/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 8,900 | 66,750,000 |
27/10/2020 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,600 | 7,600 | 500 | 3,800,000 |
26/10/2020 | 7,900 | -7.80 ▼ | -98.73 | 7,800 | 0 | 0 | 0 | 0 |
23/10/2020 | 7,900 | -7.80 ▼ | -98.73 | 7,800 | 0 | 0 | 0 | 0 |
22/10/2020 | 7,900 | -7.80 ▼ | -98.73 | 7,800 | 0 | 0 | 0 | 0 |
21/10/2020 | 7,900 | 0.50 ▲ | 6.33 | 7,400 | 7,900 | 7,400 | 2,800 | 22,120,000 |
20/10/2020 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
19/10/2020 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,400 | 300 | 2,220,000 |
16/10/2020 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,500 | 7,000 | 260 | 1,950,000 |
14/10/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 270 | 2,133,000 |
13/10/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
12/10/2020 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 7,900 | 7,900 | 10 | 79,000 |
09/10/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 7,700 | 5,200 | 42,640,000 |
08/10/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,900 | 170 | 1,530,000 |
07/10/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 10,200 | 90,780,000 |
06/10/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 1,000 | 8,900,000 |
05/10/2020 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 8,800 | 3,500 | 31,500,000 |
01/10/2020 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 8,800 | 8,700 | 7,900 | 68,730,000 |
30/09/2020 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,200 | 8,800 | 890 | 7,921,000 |
29/09/2020 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,900 | 200 | 1,780,000 |
28/09/2020 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,100 | 8,800 | 3,600 | 31,680,000 |
25/09/2020 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,300 | 9,100 | 16,000 | 145,600,000 |
24/09/2020 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,400 | 9,300 | 180 | 1,674,000 |
23/09/2020 | 9,200 | 0.90 ▲ | 9.78 | 8,300 | 9,500 | 8,500 | 4,160 | 38,272,000 |
22/09/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,200 | 1,220 | 10,370,000 |
21/09/2020 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,300 | 2,100 | 17,430,000 |
18/09/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
17/09/2020 | 8,100 | -0.70 ▼ | -8.64 | 8,800 | 10,000 | 7,900 | 24,200 | 196,020,000 |
16/09/2020 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
15/09/2020 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
14/09/2020 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
11/09/2020 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
10/09/2020 | 8,800 | 1.10 ▲ | 12.50 | 7,700 | 8,800 | 8,800 | 280 | 2,464,000 |
09/09/2020 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,700 | 500 | 3,850,000 |
08/09/2020 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
07/09/2020 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
04/09/2020 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,800 | 2,000 | 15,600,000 |
03/09/2020 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,700 | 900 | 6,930,000 |
01/09/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 10 | 75,000 |
31/08/2020 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,600 | 7,400 | 6,000 | 44,400,000 |
28/08/2020 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 7,700 | 7,700 | 2,000 | 15,400,000 |
27/08/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
26/08/2020 | 8,000 | 0.30 ▲ | 3.75 | 7,700 | 8,000 | 8,000 | 500 | 4,000,000 |
25/08/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
24/08/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 200 | 1,540,000 |
21/08/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
20/08/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
19/08/2020 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,700 | 10 | 77,000 |
18/08/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 100 | 760,000 |
17/08/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
14/08/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
13/08/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 3,200 | 24,000,000 |
12/08/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 300 | 2,250,000 |
11/08/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
10/08/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
07/08/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 100 | 750,000 |
06/08/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,400 | 2,200 | 16,720,000 |
05/08/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
04/08/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
03/08/2020 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,700 | 200 | 1,540,000 |
31/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
30/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
29/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
28/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
27/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
24/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
23/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
22/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
21/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
20/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
17/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
16/07/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,400 | 0 | 0 | 0 | 0 |
15/07/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 2,100 | 15,750,000 |
14/07/2020 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
13/07/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 1,100 | 8,140,000 |
10/07/2020 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,500 | 7,500 | 100 | 750,000 |
09/07/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
08/07/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
07/07/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 3,000 | 21,900,000 |
06/07/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 6,000 | 44,400,000 |
03/07/2020 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,600 | 7,400 | 1,100 | 8,360,000 |
02/07/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
01/07/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
30/06/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
26/06/2020 | 7,300 | -0.30 ▼ | -4.11 | 7,600 | 7,300 | 7,300 | 900 | 6,570,000 |
25/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
24/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
23/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
22/06/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 3,000 | 22,800,000 |
19/06/2020 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
18/06/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,600 | 5,100 | 38,760,000 |
16/06/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 8,000 | 7,400 | 400 | 2,960,000 |
12/06/2020 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,500 | 7,500 | 70 | 525,000 |
11/06/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,300 | 9,490,000 |
10/06/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
09/06/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
08/06/2020 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,200 | 1,200 | 8,760,000 |
06/06/2020 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,300 | 7,200 | 990 | 7,128,000 |
05/06/2020 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,300 | 7,200 | 990 | 7,128,000 |
04/06/2020 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,500 | 10 | 75,000 |
03/06/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,100 | 1,330 | 9,576,000 |
01/06/2020 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
29/05/2020 | 7,100 | -0.80 ▼ | -11.27 | 7,900 | 7,100 | 7,100 | 100 | 710,000 |
28/05/2020 | 7,100 | -0.80 ▼ | -11.27 | 7,900 | 7,100 | 7,100 | 100 | 710,000 |
27/05/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
26/05/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
25/05/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
24/05/2020 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,900 | 10 | 79,000 |
22/05/2020 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,900 | 10 | 79,000 |
21/05/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 8,000 | 7,200 | 210 | 1,512,000 |
20/05/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/05/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 300 | 2,160,000 |
18/05/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 300 | 2,160,000 |
17/05/2020 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,000 | 1,850 | 14,615,000 |
15/05/2020 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,000 | 1,850 | 14,615,000 |
14/05/2020 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 7,200 | 7,200 | 100 | 720,000 |
13/05/2020 | 7,200 | -0.80 ▼ | -11.11 | 8,000 | 7,200 | 7,200 | 100 | 720,000 |
12/05/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
11/05/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
08/05/2020 | 8,000 | 0.80 ▲ | 10.00 | 7,200 | 8,000 | 8,000 | 10 | 80,000 |
07/05/2020 | 8,000 | 0.80 ▲ | 10.00 | 7,200 | 8,000 | 8,000 | 10 | 80,000 |
06/05/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
05/05/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
04/05/2020 | 7,200 | -0.60 ▼ | -8.33 | 7,800 | 7,200 | 7,200 | 500 | 3,600,000 |
01/05/2020 | 7,800 | 0.80 ▲ | 10.26 | 7,000 | 7,800 | 7,800 | 40 | 312,000 |
30/04/2020 | 7,800 | 0.80 ▲ | 10.26 | 7,000 | 7,800 | 7,800 | 40 | 312,000 |
29/04/2020 | 7,800 | 0.80 ▲ | 10.26 | 7,000 | 7,800 | 7,800 | 40 | 312,000 |
28/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
27/04/2020 | 7,000 | -1.00 ▼ | -14.29 | 8,000 | 7,000 | 7,000 | 500 | 3,500,000 |
26/04/2020 | 7,000 | -1.00 ▼ | -14.29 | 8,000 | 7,000 | 7,000 | 500 | 3,500,000 |
24/04/2020 | 7,000 | -1.00 ▼ | -14.29 | 8,000 | 7,000 | 7,000 | 500 | 3,500,000 |
23/04/2020 | 8,000 | 1.00 ▲ | 12.50 | 7,000 | 8,000 | 8,000 | 10 | 80,000 |
22/04/2020 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,000 | 510 | 3,672,000 |
21/04/2020 | 7,800 | 0.80 ▲ | 10.26 | 7,000 | 8,000 | 7,000 | 1,120 | 8,736,000 |
20/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 520 | 3,640,000 |
19/04/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,300 | 7,000 | 670 | 4,824,000 |
17/04/2020 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,300 | 7,000 | 670 | 4,824,000 |
16/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
15/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
14/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 600 | 4,200,000 |
13/04/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
12/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 200 | 1,400,000 |
10/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 200 | 1,400,000 |
09/04/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,000 | 510 | 3,825,000 |
08/04/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 6,800 | 710 | 5,254,000 |
07/04/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,000 | 170 | 1,258,000 |
06/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
05/04/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,000 | 620 | 4,650,000 |
03/04/2020 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,000 | 620 | 4,650,000 |
02/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
01/04/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
31/03/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,000 | 220 | 1,628,000 |
30/03/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,000 | 220 | 1,628,000 |
29/03/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,400 | 10 | 74,000 |
27/03/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,400 | 10 | 74,000 |
25/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 170 | 1,190,000 |
24/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 170 | 1,190,000 |
23/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
20/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
19/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 10 | 70,000 |
18/03/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
17/03/2020 | 7,000 | -0.60 ▼ | -8.57 | 7,600 | 7,000 | 7,000 | 1,100 | 7,700,000 |
16/03/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,600 | 100 | 760,000 |
13/03/2020 | 7,400 | -0.40 ▼ | -5.41 | 7,800 | 7,500 | 7,400 | 500 | 3,700,000 |
12/03/2020 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
11/03/2020 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 100 | 780,000 |
06/03/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,600 | 10 | 76,000 |
05/03/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,300 | 700 | 5,320,000 |
03/03/2020 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,600 | 7,500 | 350 | 2,625,000 |
02/03/2020 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,500 | 30 | 237,000 |
27/02/2020 | 7,800 | 0.80 ▲ | 10.26 | 7,000 | 7,800 | 7,800 | 100 | 780,000 |
26/02/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,000 | 790 | 5,925,000 |
25/02/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
24/02/2020 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
21/02/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
20/02/2020 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,500 | 40 | 300,000 |
19/02/2020 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,500 | 40 | 300,000 |
17/02/2020 | 7,000 | -7.10 ▼ | -101.43 | 7,100 | 0 | 0 | 0 | 0 |
14/02/2020 | 7,000 | -7.10 ▼ | -101.43 | 7,100 | 0 | 0 | 0 | 0 |
13/02/2020 | 7,000 | -7.10 ▼ | -101.43 | 7,100 | 0 | 0 | 0 | 0 |
12/02/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 200 | 1,400,000 |
11/02/2020 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,100 | 7,000 | 490 | 3,479,000 |
10/02/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
07/02/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
05/02/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
04/02/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
03/02/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 20 | 146,000 |
02/02/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 160 | 1,168,000 |
31/01/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 160 | 1,168,000 |
30/01/2020 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
22/01/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 270 | 1,971,000 |
21/01/2020 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 2,700 | 19,710,000 |
20/01/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 500 | 3,650,000 |
17/01/2020 | 7,500 | -7.40 ▼ | -98.67 | 7,600 | 0 | 0 | 0 | 0 |
16/01/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,400 | 3,300 | 24,750,000 |
15/01/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,600 | 5,500 | 41,800,000 |
13/01/2020 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
10/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 110 | 847,000 |
09/01/2020 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 600 | 4,620,000 |
08/01/2020 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,700 | 1,100 | 8,470,000 |
06/01/2020 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
03/01/2020 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,400 | 10 | 74,000 |
02/01/2020 | 7,000 | -0.90 ▼ | -12.86 | 7,900 | 7,000 | 7,000 | 30 | 210,000 |
31/12/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,900 | 2,900 | 23,200,000 |
30/12/2019 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 7,800 | 7,800 | 10 | 78,000 |
27/12/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 400 | 3,000,000 |
26/12/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,300 | 1,800 | 13,500,000 |
25/12/2019 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,500 | 7,500 | 50 | 375,000 |
24/12/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
23/12/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 50 | 400,000 |
20/12/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 200 | 1,600,000 |
19/12/2019 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,900 | 100 | 790,000 |
18/12/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,900 | 7,500 | 60 | 450,000 |
17/12/2019 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,900 | 7,100 | 390 | 2,964,000 |
16/12/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 100 | 780,000 |
13/12/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 8,000 | 7,400 | 16,000 | 118,400,000 |
12/12/2019 | 7,400 | -0.80 ▼ | -10.81 | 8,200 | 7,400 | 7,400 | 5,000 | 37,000,000 |
11/12/2019 | 8,200 | 0.40 ▲ | 4.88 | 7,800 | 8,200 | 8,200 | 100 | 820,000 |
10/12/2019 | 8,000 | 0.70 ▲ | 8.75 | 7,300 | 8,000 | 7,700 | 600 | 4,800,000 |
09/12/2019 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,300 | 5,200 | 40,040,000 |
06/12/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,100 | 1,800 | 13,140,000 |
05/12/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,100 | 6,400 | 46,720,000 |
04/12/2019 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,300 | 3,400 | 24,820,000 |
03/12/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,500 | 7,000 | 1,400 | 9,800,000 |
02/12/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 7,000 | 1,000 | 7,000,000 |
29/11/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 200 | 1,440,000 |
28/11/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 4,800 | 34,560,000 |
27/11/2019 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,200 | 7,200 | 2,000 | 14,400,000 |
26/11/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
25/11/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,000 | 410 | 3,034,000 |
22/11/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,400 | 1,200 | 9,120,000 |
21/11/2019 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,700 | 100 | 770,000 |
20/11/2019 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,300 | 170 | 1,258,000 |
19/11/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,200 | 2,100 | 15,330,000 |
18/11/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,000 | 14,400,000 |
15/11/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,300 | 7,000 | 20 | 140,000 |
14/11/2019 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 100 | 720,000 |
13/11/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 4,600 | 32,200,000 |
12/11/2019 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,200 | 7,200 | 100 | 720,000 |
11/11/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,900 | 1,840 | 12,696,000 |
08/11/2019 | 6,900 | -0.30 ▼ | -4.35 | 7,200 | 7,200 | 6,900 | 310 | 2,139,000 |
07/11/2019 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,200 | 7,200 | 1,000 | 7,200,000 |
06/11/2019 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,900 | 5,500 | 37,950,000 |
05/11/2019 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,600 | 9,700 | 65,960,000 |
04/11/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 3,200 | 22,400,000 |
01/11/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 2,100 | 14,700,000 |
31/10/2019 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 400 | 2,800,000 |
30/10/2019 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,100 | 7,100 | 1,000 | 7,100,000 |
29/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,100 | 220 | 1,606,000 |
28/10/2019 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
25/10/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 500 | 3,650,000 |
24/10/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 200 | 1,460,000 |
23/10/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 200 | 1,480,000 |
22/10/2019 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,500 | 100 | 750,000 |
21/10/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,100 | 6,300 | 44,730,000 |
18/10/2019 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 140 | 1,008,000 |
17/10/2019 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,100 | 7,000 | 2,700 | 19,170,000 |
16/10/2019 | 7,300 | -0.30 ▼ | -4.11 | 7,600 | 7,500 | 7,300 | 110 | 803,000 |
15/10/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,600 | 7,500 | 5,900 | 44,250,000 |
14/10/2019 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,700 | 100 | 770,000 |
11/10/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,800 | 7,500 | 1,100 | 8,250,000 |
10/10/2019 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,700 | 60 | 462,000 |
09/10/2019 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 7,800 | 14,600 | 119,720,000 |
08/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,600 | 12,800,000 |
07/10/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,900 | 24,900 | 199,200,000 |
04/10/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,300 | 8,000 | 39,000 | 312,000,000 |
03/10/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,000 | 5,500 | 44,550,000 |
02/10/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,400 | 7,500 | 12,200 | 97,600,000 |
01/10/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 1,280 | 10,496,000 |
30/09/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,000 | 1,690 | 13,858,000 |
27/09/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,000 | 26,200 | 220,080,000 |
26/09/2019 | 8,200 | -0.40 ▼ | -4.88 | 8,600 | 8,600 | 8,200 | 22,900 | 187,780,000 |
25/09/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,500 | 260 | 2,236,000 |
24/09/2019 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,800 | 8,300 | 600 | 5,280,000 |
23/09/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,400 | 5,100 | 42,840,000 |
20/09/2019 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 8,400 | 470 | 4,042,000 |
19/09/2019 | 8,700 | 0.30 ▲ | 3.45 | 8,400 | 8,700 | 8,400 | 560 | 4,872,000 |
18/09/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 6,300 | 52,920,000 |
17/09/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,100 | 400 | 3,360,000 |
16/09/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 790 | 6,715,000 |
13/09/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 1,100 | 9,350,000 |
12/09/2019 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,800 | 8,400 | 600 | 5,280,000 |
11/09/2019 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 8,400 | 900 | 7,740,000 |
10/09/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,100 | 1,420 | 12,070,000 |
09/09/2019 | 8,600 | 0.40 ▲ | 4.65 | 8,200 | 8,600 | 8,500 | 9,100 | 78,260,000 |
06/09/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,100 | 16,700 | 141,950,000 |
05/09/2019 | 8,400 | -0.20 ▼ | -2.38 | 8,600 | 8,600 | 8,300 | 1,310 | 11,004,000 |
04/09/2019 | 8,400 | -0.80 ▼ | -9.52 | 9,200 | 9,000 | 8,200 | 3,380 | 28,392,000 |
03/09/2019 | 8,900 | -1.50 ▼ | -16.85 | 10,400 | 9,700 | 8,900 | 4,720 | 42,008,000 |
30/08/2019 | 10,000 | -0.80 ▼ | -8.00 | 10,800 | 10,800 | 10,000 | 4,420 | 44,200,000 |
29/08/2019 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,500 | 4,330 | 47,630,000 |
28/08/2019 | 11,000 | 1.40 ▲ | 12.73 | 9,600 | 11,000 | 9,900 | 2,690 | 29,590,000 |
27/08/2019 | 9,800 | 1.20 ▲ | 12.24 | 8,600 | 9,800 | 8,800 | 8,140 | 79,772,000 |
26/08/2019 | 9,000 | 0.90 ▲ | 10.00 | 8,100 | 9,000 | 7,900 | 4,950 | 44,550,000 |
23/08/2019 | 9,300 | 1.20 ▲ | 12.90 | 8,100 | 9,300 | 8,000 | 1,810 | 16,833,000 |
22/08/2019 | 8,700 | 0.40 ▲ | 4.60 | 8,300 | 8,700 | 8,000 | 960 | 8,352,000 |
21/08/2019 | 9,900 | 1.00 ▲ | 10.10 | 8,900 | 9,900 | 8,000 | 1,160 | 11,484,000 |
20/08/2019 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 10,000 | 8,600 | 530 | 4,611,000 |
19/08/2019 | 9,300 | 1.20 ▲ | 12.90 | 8,100 | 9,300 | 7,900 | 3,690 | 34,317,000 |
16/08/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 7,800 | 610 | 5,002,000 |
15/08/2019 | 8,100 | 0.30 ▲ | 3.70 | 7,800 | 8,400 | 8,100 | 190 | 1,539,000 |
14/08/2019 | 7,800 | -0.40 ▼ | -5.13 | 8,200 | 7,800 | 7,700 | 150 | 1,170,000 |
13/08/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 90 | 738,000 |
12/08/2019 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,200 | 8,200 | 100 | 820,000 |
08/08/2019 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,400 | 100 | 840,000 |
02/08/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 110 | 913,000 |
01/08/2019 | 8,300 | -0.30 ▼ | -3.61 | 8,600 | 8,300 | 8,300 | 130 | 1,079,000 |
31/07/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,500 | 110 | 935,000 |
25/07/2019 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,400 | 100 | 840,000 |
22/07/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,200 | 8,200 | 470 | 3,854,000 |
19/07/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,100 | 140 | 1,190,000 |
18/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 10 | 84,000 |
16/07/2019 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,200 | 1,400 | 11,760,000 |
15/07/2019 | 8,000 | -0.40 ▼ | -5.00 | 8,400 | 8,100 | 8,000 | 300 | 2,400,000 |
12/07/2019 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,400 | 260 | 2,184,000 |
10/07/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,100 | 230 | 1,909,000 |
09/07/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 30 | 249,000 |
05/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,000 | 380 | 3,192,000 |
04/07/2019 | 8,400 | 0.30 ▲ | 3.57 | 8,100 | 8,400 | 8,400 | 100 | 840,000 |
03/07/2019 | 8,500 | 0.40 ▲ | 4.71 | 8,100 | 8,500 | 8,000 | 120 | 1,020,000 |
02/07/2019 | 8,400 | 0.60 ▲ | 7.14 | 7,800 | 8,400 | 7,500 | 160 | 1,344,000 |
01/07/2019 | 8,000 | -0.40 ▼ | -5.00 | 8,400 | 8,000 | 7,500 | 100 | 800,000 |
27/06/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 30 | 255,000 |
25/06/2019 | 8,500 | 0.60 ▲ | 7.06 | 7,900 | 8,500 | 8,500 | 10 | 85,000 |
24/06/2019 | 7,500 | -1.00 ▼ | -13.33 | 8,500 | 8,400 | 7,500 | 300 | 2,250,000 |
21/06/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,500 | 10 | 85,000 |
20/06/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 200 | 1,680,000 |
19/06/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 200 | 1,680,000 |
10/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,800 | 270 | 2,160,000 |
09/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,800 | 270 | 2,160,000 |
07/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,800 | 270 | 2,160,000 |
06/06/2019 | 8,000 | -0.50 ▼ | -6.25 | 8,500 | 8,000 | 8,000 | 20 | 160,000 |
05/06/2019 | 8,000 | -0.50 ▼ | -6.25 | 8,500 | 8,000 | 8,000 | 20 | 160,000 |
31/05/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,500 | 60 | 510,000 |
30/05/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,500 | 60 | 510,000 |
29/05/2019 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 8,300 | 1,910 | 16,426,000 |
28/05/2019 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,400 | 140 | 1,190,000 |
27/05/2019 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,300 | 1,050 | 8,820,000 |
26/05/2019 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,100 | 90 | 747,000 |
24/05/2019 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,100 | 90 | 747,000 |
23/05/2019 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,100 | 8,100 | 50 | 405,000 |
22/05/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,300 | 7,800 | 1,870 | 14,586,000 |
21/05/2019 | 8,100 | 0.30 ▲ | 3.70 | 7,800 | 8,100 | 7,800 | 500 | 4,050,000 |
13/05/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 50 | 390,000 |
12/05/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 50 | 390,000 |
10/05/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 50 | 390,000 |
09/05/2019 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,700 | 7,500 | 680 | 5,100,000 |
08/05/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 8,000 | 100 | 800,000 |
07/05/2019 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,100 | 8,100 | 170 | 1,377,000 |
25/04/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 430 | 3,612,000 |
24/04/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 430 | 3,612,000 |
23/04/2019 | 8,500 | 0.90 ▲ | 10.59 | 7,600 | 8,500 | 8,500 | 10 | 85,000 |
22/04/2019 | 7,800 | -0.50 ▼ | -6.41 | 8,300 | 7,800 | 7,500 | 120 | 936,000 |
04/04/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 50 | 415,000 |
03/04/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 50 | 415,000 |
02/04/2019 | 8,300 | 0.30 ▲ | 3.61 | 8,000 | 8,300 | 8,300 | 10 | 83,000 |
29/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 400 | 3,200,000 |
28/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 2,510 | 20,080,000 |
27/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 10 | 80,000 |
25/03/2019 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 8,000 | 190 | 1,520,000 |
22/03/2019 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,100 | 7,500 | 580 | 4,698,000 |
20/03/2019 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,500 | 10 | 85,000 |
19/03/2019 | 8,300 | 0.80 ▲ | 9.64 | 7,500 | 8,300 | 8,300 | 50 | 415,000 |
18/03/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,300 | 340 | 2,754,000 |
15/03/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,100 | 50 | 405,000 |
12/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
06/03/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 8,000 | 50 | 400,000 |
05/03/2019 | 8,000 | 0.30 ▲ | 3.75 | 7,700 | 8,000 | 7,800 | 390 | 3,120,000 |
26/02/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 150 | 1,155,000 |
25/02/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,700 | 40 | 308,000 |
20/02/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 210 | 1,575,000 |
14/02/2019 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,500 | 7,500 | 40 | 300,000 |
13/02/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 150 | 1,170,000 |
28/01/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 10 | 76,000 |
23/01/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 340,000 | 2,550,000,000 |
21/01/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 300,000 | 2,250,000,000 |
19/01/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,500 | 7,500 | 200,000 | 1,500,000,000 |
02/01/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
28/12/2018 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
27/12/2018 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 100 | 760,000 |
26/12/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
25/12/2018 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,600 | 7,500 | 10,500 | 78,750,000 |
24/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
21/12/2018 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 2,000 | 15,400,000 |
20/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
19/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
18/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
17/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
14/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
13/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
12/12/2018 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
11/12/2018 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,700 | 800 | 6,160,000 |
10/12/2018 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 500 | 3,800,000 |
07/12/2018 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
06/12/2018 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,600 | 7,600 | 500 | 3,800,000 |
05/12/2018 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,200 | 2,500 | 19,000,000 |
04/12/2018 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,200 | 15,800 | 118,500,000 |
03/12/2018 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 500 | 3,800,000 |
30/11/2018 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 500 | 3,800,000 |
29/11/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
28/11/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
27/11/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
26/11/2018 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 7,600 | 57,000,000 |
23/11/2018 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
22/11/2018 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,600 | 7,400 | 1,600 | 12,000,000 |
21/11/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,000 | 6,100 | 44,530,000 |
20/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
19/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
16/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
15/11/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,100 | 8,030,000 |
14/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
13/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
12/11/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 600 | 4,380,000 |
09/11/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
08/11/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 500 | 3,650,000 |
07/11/2018 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 6,000 | 44,400,000 |
06/11/2018 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 1,200 | 8,880,000 |
05/11/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
02/11/2018 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
01/11/2018 | 7,500 | 0.50 ▲ | 6.67 | 7,000 | 7,500 | 7,500 | 100 | 750,000 |
31/10/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
30/10/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
29/10/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
26/10/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 1,000 | 7,000,000 |
25/10/2018 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
24/10/2018 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 4,500 | 31,050,000 |
23/10/2018 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 6,900 | 6,900 | 16,000 | 110,400,000 |
22/10/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
19/10/2018 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 25,600 | 181,760,000 |
18/10/2018 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 7,200 | 6,800 | 11,500 | 79,350,000 |
17/10/2018 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 1,400 | 10,360,000 |
16/10/2018 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 100 | 750,000 |
15/10/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,500 | 7,300 | 300 | 2,190,000 |
12/10/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,000 | 14,400,000 |
11/10/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 5,500 | 39,600,000 |
10/10/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 3,500 | 25,550,000 |
09/10/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 2,500 | 18,250,000 |
08/10/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 3,900 | 28,470,000 |
05/10/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 4,500 | 32,400,000 |
04/10/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 1,500 | 10,950,000 |
03/10/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 12,400 | 90,520,000 |
02/10/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 3,000 | 21,900,000 |
01/10/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 13,900 | 100,080,000 |
28/09/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 1,200 | 8,760,000 |
27/09/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 6,500 | 47,450,000 |
26/09/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 5,000 | 36,500,000 |
25/09/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,900 | 35,770,000 |
24/09/2018 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 1,000 | 7,300,000 |
21/09/2018 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,400 | 2,000 | 14,800,000 |
20/09/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 5,400 | 39,420,000 |
19/09/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
18/09/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
17/09/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,100 | 10,000 | 72,000,000 |
14/09/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
13/09/2018 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,000 | 7,000 | 200 | 1,400,000 |
12/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
11/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
10/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
07/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
06/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
05/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
04/09/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
31/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
30/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
29/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
28/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
27/08/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,500 | 10,950,000 |
24/08/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,200 | 30,660,000 |
23/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
22/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
21/08/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 1,000 | 7,300,000 |
20/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
17/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
16/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
15/08/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 21,500 | 154,800,000 |
14/08/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 100 | 730,000 |
13/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
10/08/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 4,000 | 28,800,000 |
09/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
08/08/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
07/08/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,100 | 7,920,000 |
06/08/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 300 | 2,160,000 |
03/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
02/08/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
01/08/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 3,000 | 21,900,000 |
30/07/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 11,100 | 79,920,000 |
27/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
26/07/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,000 | 14,400,000 |
25/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
24/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
23/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
20/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
19/07/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
18/07/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 1,600 | 11,520,000 |
17/07/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
16/07/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
13/07/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
12/07/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
11/07/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
10/07/2018 | 7,200 | -7.30 ▼ | -101.39 | 7,300 | 0 | 0 | 0 | 0 |
09/07/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 4,000 | 28,800,000 |
06/07/2018 | 7,300 | -7.20 ▼ | -98.63 | 7,200 | 0 | 0 | 0 | 0 |
05/07/2018 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,000 | 7,400 | 54,020,000 |
04/07/2018 | 7,300 | -7.00 ▼ | -95.89 | 7,000 | 0 | 0 | 0 | 0 |
03/07/2018 | 7,300 | -7.00 ▼ | -95.89 | 7,000 | 0 | 0 | 0 | 0 |
29/06/2018 | 7,300 | -7.00 ▼ | -95.89 | 7,000 | 0 | 0 | 0 | 0 |
28/06/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,000 | 11,400 | 83,220,000 |
27/06/2018 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,100 | 8,600 | 61,920,000 |
26/06/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
25/06/2018 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 7,100 | 6,000 | 42,600,000 |
22/06/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 1,000 | 7,200,000 |
21/06/2018 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 2,000 | 14,000,000 |
20/06/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
19/06/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
18/06/2018 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 7,000 | 8,600 | 61,060,000 |
15/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
14/06/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 6,000 | 43,200,000 |
13/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
12/06/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
11/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
08/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
07/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
06/06/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 10,000 | 72,000,000 |
05/06/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
04/06/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 1,000 | 7,200,000 |
01/06/2018 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 7,000 | 1,000 | 7,000,000 |
31/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
30/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
29/05/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 5,000 | 36,000,000 |
28/05/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,200 | 32,000 | 230,400,000 |
25/05/2018 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,900 | 13,870,000 |
24/05/2018 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
23/05/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 20,000 | 146,000,000 |
22/05/2018 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 9,000 | 64,800,000 |
21/05/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,100 | 8,100 | 59,130,000 |
18/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
17/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
16/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
15/05/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
14/05/2018 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 1,000 | 7,200,000 |
11/05/2018 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 1,000 | 7,100,000 |
10/05/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
09/05/2018 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 1,000 | 7,100,000 |
08/05/2018 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 1,000 | 7,000,000 |
07/05/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 13,400 | 93,800,000 |
04/05/2018 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,100 | 7,000 | 7,000 | 49,000,000 |
03/05/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,100 | 11,000 | 79,200,000 |
02/05/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 16,400 | 114,800,000 |
27/04/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
26/04/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
24/04/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 3,000 | 21,000,000 |
23/04/2018 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,900 | 2,000 | 13,800,000 |
20/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
19/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
18/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
13/04/2018 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,700 | 15,700 | 106,760,000 |
12/04/2018 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 7,000 | 46,900,000 |
11/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
10/04/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 37,000 | 251,600,000 |
09/04/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 1,700 | 11,560,000 |
06/04/2018 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
05/04/2018 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,800 | 8,200 | 55,760,000 |
04/04/2018 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 200 | 1,340,000 |
03/04/2018 | 6,700 | -6.70 ▼ | -100.00 | 6,700 | 0 | 0 | 0 | 0 |
02/04/2018 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 300 | 2,010,000 |
30/03/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 38,300 | 260,440,000 |
29/03/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 44,200 | 300,560,000 |
28/03/2018 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 7,000 | 47,600,000 |
27/03/2018 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,700 | 9,800 | 66,640,000 |
26/03/2018 | 6,800 | -6.90 ▼ | -101.47 | 6,900 | 0 | 0 | 0 | 0 |
23/03/2018 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,900 | 6,800 | 25,700 | 174,760,000 |
22/03/2018 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
21/03/2018 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 11,000 | 75,900,000 |
20/03/2018 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 6,900 | 6,900 | 1,000 | 6,900,000 |
19/03/2018 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,700 | 1,000 | 6,700,000 |
16/03/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
15/03/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
14/03/2018 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
13/03/2018 | 6,500 | -0.50 ▼ | -7.69 | 7,000 | 6,500 | 6,500 | 1,000 | 6,500,000 |
12/03/2018 | 6,900 | -7.00 ▼ | -101.45 | 7,000 | 0 | 0 | 0 | 0 |
09/03/2018 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 18,900 | 130,410,000 |
08/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
07/03/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 7,000 | 68,500 | 479,500,000 |
06/03/2018 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 9,000 | 62,100,000 |
05/03/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 4,300 | 30,100,000 |
02/03/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 2,900 | 20,300,000 |
01/03/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
28/02/2018 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 7,000 | 5,000 | 35,000,000 |
27/02/2018 | 7,100 | -7.10 ▼ | -100.00 | 7,100 | 0 | 0 | 0 | 0 |
26/02/2018 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 7,100 | 6,300 | 44,730,000 |
22/02/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,100 | 1,400 | 10,080,000 |
21/02/2018 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 26,000 | 184,600,000 |
13/02/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 2,000 | 14,000,000 |
12/02/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 3,800 | 26,600,000 |
09/02/2018 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
08/02/2018 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 7,000 | 14,900 | 104,300,000 |
07/02/2018 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,000 | 9,600 | 68,160,000 |
06/02/2018 | 6,400 | -0.60 ▼ | -9.38 | 7,000 | 7,000 | 6,400 | 3,800 | 24,320,000 |
05/02/2018 | 7,000 | -0.40 ▼ | -5.71 | 7,400 | 7,000 | 7,000 | 3,000 | 21,000,000 |
02/02/2018 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
01/02/2018 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,400 | 100 | 740,000 |
31/01/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
30/01/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
29/01/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
26/01/2018 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
25/01/2018 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 500 | 3,600,000 |
24/01/2018 | 7,100 | -0.40 ▼ | -5.63 | 7,200 | 7,100 | 7,100 | 5,000 | 35,500,000 |
23/01/2018 | 7,500 | 0.30 ▲ | 4.00 | 7,200 | 7,500 | 7,500 | 1,000 | 7,500,000 |
22/01/2018 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,100 | 17,000 | 122,400,000 |
19/01/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 10,900 | 76,300,000 |
18/01/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,400 | 7,000 | 9,900 | 69,300,000 |
17/01/2018 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,400 | 7,000 | 27,400 | 191,800,000 |
16/01/2018 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 7,000 | 2,500 | 17,500,000 |
15/01/2018 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,200 | 7,100 | 16,200 | 115,020,000 |
12/01/2018 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 7,200 | 6,800 | 3,600 | 24,480,000 |
11/01/2018 | 7,000 | 0.30 ▲ | 4.29 | 6,700 | 7,200 | 6,600 | 15,200 | 106,400,000 |
10/01/2018 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 7,000 | 6,700 | 3,100 | 20,770,000 |
09/01/2018 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 3,600 | 24,120,000 |
08/01/2018 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,800 | 5,700 | 38,760,000 |
05/01/2018 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 9,600 | 66,240,000 |
04/01/2018 | 6,900 | -0.30 ▼ | -4.17 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
03/01/2018 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 8,500 | 59,500,000 |
02/01/2018 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
29/12/2017 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
28/12/2017 | 7,200 | 0.50 ▲ | 7.46 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
27/12/2017 | 6,700 | -0.40 ▼ | -5.63 | 6,600 | 6,700 | 6,600 | 17,000 | 113,900,000 |
26/12/2017 | 7,100 | 0.40 ▲ | 5.97 | 7,100 | 7,100 | 7,100 | 400 | 2,840,000 |
25/12/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
22/12/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
21/12/2017 | 6,800 | 0.50 ▲ | 7.94 | 6,500 | 6,800 | 6,500 | 54,300 | 369,240,000 |
20/12/2017 | 6,300 | -0.30 ▼ | -4.55 | 6,400 | 6,400 | 6,300 | 10,400 | 65,520,000 |
19/12/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
18/12/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
15/12/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
14/12/2017 | 6,600 | 0.20 ▲ | 3.12 | 6,600 | 6,600 | 6,600 | 120 | 792,000 |
13/12/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 2,000 | 12,800,000 |
12/12/2017 | 6,400 | -0.60 ▼ | -8.57 | 6,400 | 6,400 | 6,400 | 5,000 | 32,000,000 |
11/12/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
08/12/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 56 | 392,000 |
07/12/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
06/12/2017 | 7,000 | 0.90 ▲ | 14.75 | 7,000 | 7,000 | 7,000 | 21,000 | 147,000,000 |
05/12/2017 | 6,100 | -0.50 ▼ | -7.58 | 6,100 | 6,100 | 6,100 | 3,000 | 18,300,000 |
04/12/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
01/12/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,600 | 86,000 | 567,600,000 |
30/11/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,600 | 19,200 | 128,640,000 |
29/11/2017 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 3,000 | 20,100,000 |
28/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
27/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 2,900 | 19,720,000 |
24/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 5,100 | 34,680,000 |
23/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
22/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 8,000 | 54,400,000 |
21/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
20/11/2017 | 6,700 | -0.10 ▼ | -1.47 | 7,100 | 7,100 | 6,700 | 1,500 | 10,050,000 |
17/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
16/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
15/11/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
14/11/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 1,000 | 6,800,000 |
13/11/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 10,122 | 69,841,800 |
10/11/2017 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 6,900 | 6,900 | 10,000 | 69,000,000 |
09/11/2017 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,100 | 7,100 | 400 | 2,840,000 |
08/11/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
07/11/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
06/11/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,900 | 21,100 | 145,590,000 |
03/11/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 4,300 | 29,240,000 |
02/11/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 31,000 | 213,900,000 |
01/11/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 35,000 | 241,500,000 |
31/10/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 8,000 | 55,200,000 |
30/10/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 32,000 | 220,800,000 |
27/10/2017 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 6,900 | 6,800 | 47,002 | 324,313,800 |
26/10/2017 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
25/10/2017 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,200 | 7,000 | 3,100 | 22,010,000 |
24/10/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 3,200 | 22,080,000 |
23/10/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 36,800 | 253,920,000 |
20/10/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 10,000 | 68,000,000 |
19/10/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 15,000 | 102,000,000 |
18/10/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 42,500 | 289,000,000 |
17/10/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 22,000 | 151,800,000 |
16/10/2017 | 6,800 | -0.50 ▼ | -6.85 | 6,900 | 6,900 | 6,800 | 2,000 | 13,600,000 |
13/10/2017 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,300 | 7,300 | 1,000 | 7,300,000 |
12/10/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
11/10/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
10/10/2017 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,000 | 7,000 | 0 | 0 |
09/10/2017 | 7,300 | -0.50 ▼ | -6.41 | 6,700 | 7,300 | 6,700 | 7,510 | 54,823,000 |
06/10/2017 | 7,800 | 0.20 ▲ | 2.63 | 7,600 | 7,800 | 7,600 | 5,140 | 40,092,000 |
05/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
04/10/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 1,300 | 9,880,000 |
03/10/2017 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,600 | 7,600 | 4,500 | 34,200,000 |
02/10/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 5,000 | 38,500,000 |
29/09/2017 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,600 | 300 | 2,280,000 |
28/09/2017 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,800 | 7,800 | 29 | 226,200 |
27/09/2017 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,800 | 7,700 | 4,300 | 33,110,000 |
26/09/2017 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,800 | 7,800 | 4,000 | 31,200,000 |
25/09/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,700 | 3,500 | 26,950,000 |
22/09/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 6,000 | 45,600,000 |
21/09/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,600 | 7,600 | 6,000 | 45,600,000 |
20/09/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 0 | 0 |
19/09/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 8,900 | 67,640,000 |
18/09/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 7,000 | 52,500,000 |
15/09/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
14/09/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,600 | 7,600 | 2,000 | 15,200,000 |
13/09/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
12/09/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 3,200 | 24,000,000 |
11/09/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 1,100 | 8,250,000 |
08/09/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
07/09/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
06/09/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
05/09/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
01/09/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
31/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
30/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
29/08/2017 | 7,400 | -0.30 ▼ | -3.90 | 7,400 | 7,400 | 7,400 | 3,300 | 24,420,000 |
28/08/2017 | 7,700 | 0.40 ▲ | 5.48 | 7,400 | 7,700 | 7,300 | 21,000 | 161,700,000 |
25/08/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,300 | 11,500 | 83,950,000 |
24/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 3,000 | 22,200,000 |
23/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 4,000 | 29,600,000 |
22/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
21/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
18/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,400 | 17,760,000 |
17/08/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 10,100 | 74,740,000 |
16/08/2017 | 7,400 | -0.30 ▼ | -3.90 | 7,400 | 7,400 | 7,400 | 3,500 | 25,900,000 |
15/08/2017 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,700 | 7,700 | 800 | 6,160,000 |
14/08/2017 | 7,800 | 0.30 ▲ | 4.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
11/08/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,800 | 7,800 | 7,500 | 15,400 | 115,500,000 |
10/08/2017 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
09/08/2017 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 7,900 | 7,900 | 800 | 6,320,000 |
08/08/2017 | 7,800 | 0.50 ▲ | 6.85 | 7,500 | 8,000 | 7,400 | 22,300 | 173,940,000 |
07/08/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 5,200 | 37,960,000 |
04/08/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,300 | 7,300 | 610 | 4,453,000 |
03/08/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,700 | 7,700 | 7,300 | 6,100 | 45,140,000 |
02/08/2017 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,300 | 7,300 | 0 | 0 |
01/08/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,300 | 16,100 | 120,750,000 |
31/07/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,400 | 7,300 | 9,000 | 66,600,000 |
28/07/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 5,000 | 36,500,000 |
27/07/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,500 | 32,850,000 |
26/07/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,900 | 35,770,000 |
25/07/2017 | 7,300 | 0.20 ▲ | 2.82 | 7,300 | 7,500 | 7,300 | 2,100 | 15,330,000 |
24/07/2017 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 3,500 | 24,850,000 |
21/07/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 3,900 | 28,470,000 |
20/07/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 27,500 | 200,750,000 |
19/07/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,400 | 7,200 | 12,700 | 91,440,000 |
18/07/2017 | 7,400 | -0.20 ▼ | -2.63 | 7,300 | 7,400 | 7,300 | 2,100 | 15,540,000 |
17/07/2017 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,600 | 7,400 | 8,710 | 66,196,000 |
14/07/2017 | 7,400 | -0.30 ▼ | -3.90 | 7,400 | 7,400 | 7,300 | 10,310 | 76,294,000 |
13/07/2017 | 7,700 | 0.20 ▲ | 2.67 | 7,300 | 7,700 | 6,500 | 16,500 | 127,050,000 |
12/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 200 | 1,500,000 |
11/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 13,900 | 104,250,000 |
10/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 15,900 | 119,250,000 |
07/07/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,500 | 7,800 | 58,500,000 |
06/07/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 8,800 | 66,880,000 |
05/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 12,000 | 90,000,000 |
04/07/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 12,100 | 90,750,000 |
03/07/2017 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,500 | 700 | 5,250,000 |
30/06/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,600 | 3,700 | 28,490,000 |
29/06/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 8,558 | 65,896,600 |
28/06/2017 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,600 | 10,730 | 81,548,000 |
27/06/2017 | 7,800 | 0.30 ▲ | 4.00 | 7,500 | 7,800 | 7,500 | 1,200 | 9,360,000 |
26/06/2017 | 7,500 | -0.20 ▼ | -2.60 | 8,300 | 8,300 | 7,500 | 13,300 | 99,750,000 |
23/06/2017 | 7,700 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 7,600 | 500 | 3,850,000 |
22/06/2017 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 8,500 | 7,600 | 46,400 | 357,280,000 |
21/06/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 17,100 | 128,250,000 |
20/06/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 13,400 | 100,500,000 |
19/06/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,300 | 9,750,000 |
16/06/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 102 | 765,000 |
15/06/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
14/06/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 500 | 3,750,000 |
13/06/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 15,900 | 117,660,000 |
12/06/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 3,900 | 28,860,000 |
09/06/2017 | 7,400 | -0.20 ▼ | -2.63 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
08/06/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
07/06/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
06/06/2017 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,600 | 7,600 | 0 | 0 |
05/06/2017 | 7,700 | 0.50 ▲ | 6.94 | 7,700 | 7,700 | 7,600 | 15,000 | 115,500,000 |
02/06/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,300 | 7,200 | 18,400 | 132,480,000 |
01/06/2017 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
31/05/2017 | 7,900 | 0.50 ▲ | 6.76 | 7,400 | 7,900 | 7,300 | 40,900 | 323,110,000 |
30/05/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 10,000 | 74,000,000 |
29/05/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,400 | 10,600 | 78,440,000 |
26/05/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 0 | 0 |
25/05/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 28,000 | 207,200,000 |
24/05/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,900 | 7,900 | 7,500 | 23,700 | 177,750,000 |
23/05/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 10,000 | 76,000,000 |
22/05/2017 | 7,600 | -0.30 ▼ | -3.80 | 7,700 | 7,700 | 7,600 | 10,100 | 76,760,000 |
19/05/2017 | 7,900 | 0.20 ▲ | 2.60 | 7,700 | 7,900 | 7,600 | 7,100 | 56,090,000 |
18/05/2017 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 3,700 | 28,490,000 |
17/05/2017 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,600 | 8,500 | 65,450,000 |
16/05/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 1,100 | 8,360,000 |
15/05/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 1,500 | 11,400,000 |
09/05/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 400 | 3,000,000 |
08/05/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 5,200 | 39,000,000 |
05/05/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,500 | 7,400 | 1,700 | 12,580,000 |
04/05/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 3,100 | 22,630,000 |
03/05/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 11,200 | 81,760,000 |
28/04/2017 | 7,300 | -0.20 ▼ | -2.67 | 7,400 | 7,400 | 7,300 | 28,400 | 207,320,000 |
27/04/2017 | 7,500 | -0.50 ▼ | -6.25 | 7,700 | 7,900 | 7,400 | 56,870 | 426,525,000 |
26/04/2017 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,000 | 7,900 | 6,500 | 52,000,000 |
25/04/2017 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,800 | 10,100 | 78,780,000 |
24/04/2017 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 2,000 | 16,000,000 |
21/04/2017 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 22,300 | 178,400,000 |
20/04/2017 | 7,900 | -0.30 ▼ | -3.66 | 8,100 | 8,100 | 7,900 | 28,840 | 227,836,000 |
19/04/2017 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,300 | 8,000 | 38,600 | 316,520,000 |
18/04/2017 | 8,000 | 0.40 ▲ | 5.26 | 7,800 | 8,000 | 7,800 | 27,100 | 216,800,000 |
17/04/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 10,200 | 77,520,000 |
14/04/2017 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 35,600 | 270,560,000 |
13/04/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 20,950 | 159,220,000 |
12/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 5,300 | 39,750,000 |
11/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 68,000 | 510,000,000 |
10/04/2017 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 19,300 | 144,750,000 |
07/04/2017 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 5,500 | 41,800,000 |
05/04/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 18,700 | 140,250,000 |
04/04/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 7,000 | 52,500,000 |
03/04/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,300 | 5,500 | 40,700,000 |
31/03/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 9,400 | 70,500,000 |
30/03/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,400 | 3,700 | 27,750,000 |
29/03/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,400 | 1,500 | 11,100,000 |
28/03/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,400 | 7,520 | 56,400,000 |
27/03/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,500 | 7,800 | 7,400 | 8,811 | 65,201,400 |
24/03/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 5,600 | 40,320,000 |
23/03/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
22/03/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
21/03/2017 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,200 | 2,000 | 14,400,000 |
20/03/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 1,900 | 14,060,000 |
17/03/2017 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,500 | 7,400 | 17,114 | 126,643,600 |
16/03/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,200 | 7,500 | 7,200 | 14,900 | 111,750,000 |
15/03/2017 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,000 | 18,102 | 130,334,400 |
14/03/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 7,000 | 51,100,000 |
13/03/2017 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 5,100 | 37,230,000 |
10/03/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,100 | 7,200 | 7,100 | 2,505 | 18,036,000 |
09/03/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,100 | 7,600 | 7,100 | 43,500 | 326,250,000 |
08/03/2017 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,200 | 300 | 2,250,000 |
07/03/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
06/03/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 2,200 | 15,840,000 |
03/03/2017 | 7,500 | 0.30 ▲ | 4.17 | 7,700 | 7,700 | 7,200 | 1,500 | 11,250,000 |
02/03/2017 | 7,200 | -0.30 ▼ | -4.00 | 7,700 | 7,700 | 7,000 | 11,300 | 81,360,000 |
01/03/2017 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
28/02/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,400 | 7,900 | 7,300 | 31,600 | 233,840,000 |
27/02/2017 | 7,200 | -0.60 ▼ | -7.69 | 7,500 | 7,500 | 7,200 | 28,300 | 203,760,000 |
24/02/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,500 | 6,600 | 51,480,000 |
23/02/2017 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 8,200 | 7,600 | 57,600 | 449,280,000 |
22/02/2017 | 7,500 | 0.50 ▲ | 7.14 | 6,800 | 7,600 | 6,800 | 94,800 | 711,000,000 |
21/02/2017 | 7,000 | 0.30 ▲ | 4.48 | 6,700 | 7,000 | 6,700 | 49,000 | 343,000,000 |
20/02/2017 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,500 | 8,500 | 56,950,000 |
17/02/2017 | 6,600 | 0.10 ▲ | 1.54 | 6,600 | 6,600 | 6,600 | 2,200 | 14,520,000 |
16/02/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,800 | 6,500 | 8,200 | 53,300,000 |
15/02/2017 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,700 | 6,400 | 11,600 | 75,400,000 |
14/02/2017 | 6,400 | -0.30 ▼ | -4.48 | 6,400 | 6,400 | 6,400 | 2,100 | 13,440,000 |
13/02/2017 | 6,700 | 0.20 ▲ | 3.08 | 6,600 | 6,800 | 6,500 | 20,600 | 138,020,000 |
10/02/2017 | 6,500 | -0.50 ▼ | -7.14 | 6,500 | 6,500 | 6,500 | 5,000 | 32,500,000 |
09/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
08/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
07/02/2017 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
06/02/2017 | 7,100 | 0.30 ▲ | 4.41 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
03/02/2017 | 6,800 | -1.10 ▼ | -13.92 | 6,800 | 6,800 | 6,800 | 2,000 | 13,600,000 |
02/02/2017 | 7,900 | 0.90 ▲ | 12.86 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
25/01/2017 | 7,000 | 0.10 ▲ | 1.45 | 7,400 | 7,400 | 7,000 | 5,100 | 35,700,000 |
24/01/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 11,300 | 77,970,000 |
23/01/2017 | 6,800 | 0.30 ▲ | 4.62 | 6,700 | 7,000 | 6,700 | 17,100 | 116,280,000 |
20/01/2017 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,500 | 0 | 0 |
19/01/2017 | 6,600 | 0.30 ▲ | 4.76 | 6,400 | 6,600 | 6,400 | 6,100 | 40,260,000 |
18/01/2017 | 6,300 | -0.40 ▼ | -5.97 | 6,400 | 6,400 | 6,300 | 7,500 | 47,250,000 |
17/01/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
16/01/2017 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,800 | 6,700 | 3,400 | 22,780,000 |
13/01/2017 | 6,800 | 0.20 ▲ | 3.03 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
12/01/2017 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,600 | 6,600 | 1,900 | 12,540,000 |
11/01/2017 | 6,700 | -0.10 ▼ | -1.47 | 6,600 | 6,700 | 6,600 | 900 | 6,030,000 |
10/01/2017 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,800 | 6,800 | 10,700 | 72,760,000 |
09/01/2017 | 6,700 | 0.20 ▲ | 3.08 | 6,800 | 6,800 | 6,500 | 10,200 | 68,340,000 |
06/01/2017 | 6,500 | -0.10 ▼ | -1.52 | 6,400 | 6,700 | 6,400 | 21,800 | 141,700,000 |
05/01/2017 | 6,600 | -0.20 ▼ | -2.94 | 6,400 | 6,600 | 6,300 | 6,700 | 44,220,000 |
04/01/2017 | 6,800 | 0.20 ▲ | 3.03 | 6,700 | 6,800 | 6,700 | 22,600 | 153,680,000 |
03/01/2017 | 6,600 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,400 | 20,800 | 137,280,000 |
30/12/2016 | 6,500 | -0.20 ▼ | -2.99 | 6,200 | 6,500 | 6,200 | 2,100 | 13,650,000 |
29/12/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 100 | 670,000 |
28/12/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 13,600 | 91,120,000 |
27/12/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,600 | 6,600 | 1,500 | 9,900,000 |
26/12/2016 | 6,800 | 0.20 ▲ | 3.03 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
23/12/2016 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,500 | 9,000 | 59,400,000 |
22/12/2016 | 6,500 | -0.40 ▼ | -5.80 | 6,500 | 6,600 | 6,500 | 12,000 | 78,000,000 |
21/12/2016 | 6,900 | 0.20 ▲ | 2.99 | 6,900 | 6,900 | 6,900 | 200 | 1,380,000 |
20/12/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 2,000 | 13,400,000 |
19/12/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,800 | 6,900 | 6,500 | 22,300 | 149,410,000 |
16/12/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,600 | 6,600 | 3,000 | 19,800,000 |
15/12/2016 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 3,600 | 24,480,000 |
14/12/2016 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
13/12/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,700 | 6,500 | 44,850,000 |
12/12/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 600 | 4,080,000 |
09/12/2016 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 1,600 | 10,880,000 |
08/12/2016 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
07/12/2016 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 0 | 0 |
06/12/2016 | 6,900 | 0.20 ▲ | 2.99 | 6,700 | 6,900 | 6,700 | 8,100 | 55,890,000 |
05/12/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,900 | 6,900 | 6,700 | 9,000 | 60,300,000 |
02/12/2016 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 10,000 | 66,000,000 |
01/12/2016 | 6,600 | -0.40 ▼ | -5.71 | 6,800 | 6,800 | 6,600 | 12,900 | 85,140,000 |
30/11/2016 | 7,000 | 0.30 ▲ | 4.48 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
29/11/2016 | 6,700 | -0.60 ▼ | -8.22 | 6,700 | 6,800 | 6,600 | 2,700 | 18,090,000 |
28/11/2016 | 7,300 | 0.50 ▲ | 7.35 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
25/11/2016 | 6,800 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 8,700 | 59,160,000 |
24/11/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,800 | 8,300 | 56,440,000 |
23/11/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,700 | 5,800 | 38,860,000 |
22/11/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,600 | 4,700 | 31,020,000 |
21/11/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 6,100 | 41,480,000 |
18/11/2016 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,700 | 6,700 | 3,000 | 20,100,000 |
17/11/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,600 | 6,600 | 1,100 | 7,260,000 |
16/11/2016 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 11,500 | 78,200,000 |
15/11/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 1,100 | 7,480,000 |
14/11/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 100 | 670,000 |
11/11/2016 | 6,700 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 10,300 | 69,010,000 |
10/11/2016 | 6,700 | 0.20 ▲ | 3.08 | 6,700 | 6,700 | 6,700 | 200 | 1,340,000 |
09/11/2016 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,500 | 21,000 | 136,500,000 |
08/11/2016 | 6,600 | -0.20 ▼ | -2.94 | 6,900 | 6,900 | 6,600 | 1,600 | 10,560,000 |
07/11/2016 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,500 | 11,600 | 78,880,000 |
04/11/2016 | 6,700 | -0.10 ▼ | -1.47 | 6,600 | 6,700 | 6,500 | 29,300 | 196,310,000 |
03/11/2016 | 6,800 | 0.30 ▲ | 4.62 | 7,000 | 7,000 | 6,800 | 3,600 | 24,480,000 |
02/11/2016 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,600 | 6,300 | 32,300 | 209,950,000 |
01/11/2016 | 6,400 | 0.40 ▲ | 6.67 | 6,800 | 6,800 | 6,400 | 6,000 | 38,400,000 |
31/10/2016 | 6,000 | -1.00 ▼ | -14.29 | 7,200 | 7,200 | 6,000 | 12,500 | 75,000,000 |
28/10/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
27/10/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
26/10/2016 | 7,000 | 0.50 ▲ | 7.69 | 6,500 | 7,000 | 6,500 | 200 | 1,400,000 |
25/10/2016 | 6,500 | -0.60 ▼ | -8.45 | 7,400 | 7,400 | 6,500 | 9,100 | 59,150,000 |
24/10/2016 | 7,100 | 0.40 ▲ | 5.97 | 7,300 | 7,300 | 7,100 | 2,100 | 14,910,000 |
21/10/2016 | 6,700 | -0.40 ▼ | -5.63 | 7,300 | 7,300 | 6,500 | 12,200 | 81,740,000 |
20/10/2016 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 1,700 | 12,070,000 |
19/10/2016 | 7,000 | 0.10 ▲ | 1.45 | 7,200 | 7,300 | 7,000 | 12,300 | 86,100,000 |
18/10/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 2,400 | 18,000,000 |
17/10/2016 | 7,400 | -0.20 ▼ | -2.63 | 7,500 | 7,500 | 7,400 | 3,100 | 22,940,000 |
14/10/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,700 | 7,700 | 7,400 | 13,000 | 98,800,000 |
13/10/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 4,620 | 34,650,000 |
12/10/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,600 | 2,200 | 16,720,000 |
11/10/2016 | 7,600 | 0.20 ▲ | 2.70 | 7,700 | 7,700 | 7,400 | 5,900 | 44,840,000 |
10/10/2016 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,600 | 7,400 | 13,700 | 101,380,000 |
07/10/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,500 | 32,850,000 |
06/10/2016 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 30,100 | 219,730,000 |
05/10/2016 | 7,300 | 0.10 ▲ | 1.39 | 7,400 | 7,400 | 7,200 | 48,600 | 354,780,000 |
04/10/2016 | 7,200 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,100 | 57,100 | 411,120,000 |
03/10/2016 | 7,200 | -0.30 ▼ | -4.00 | 7,000 | 7,500 | 7,000 | 51,200 | 368,640,000 |
30/09/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,800 | 7,800 | 7,300 | 36,200 | 271,500,000 |
29/09/2016 | 7,400 | -0.20 ▼ | -2.63 | 7,500 | 7,500 | 7,400 | 34,400 | 254,560,000 |
28/09/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 3,000 | 22,800,000 |
27/09/2016 | 7,600 | -0.30 ▼ | -3.80 | 7,900 | 7,900 | 7,600 | 14,800 | 112,480,000 |
26/09/2016 | 7,900 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,800 | 18,100 | 142,990,000 |
23/09/2016 | 7,900 | 0.40 ▲ | 5.33 | 7,600 | 7,900 | 7,600 | 1,200 | 9,480,000 |
22/09/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,500 | 29,635 | 222,262,500 |
21/09/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,800 | 7,800 | 7,500 | 5,100 | 38,250,000 |
20/09/2016 | 7,400 | -0.10 ▼ | -1.33 | 8,000 | 8,000 | 7,400 | 12,800 | 94,720,000 |
19/09/2016 | 7,500 | 0.20 ▲ | 2.74 | 7,000 | 7,600 | 7,000 | 38,400 | 288,000,000 |
16/09/2016 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,600 | 7,300 | 54,100 | 394,930,000 |
15/09/2016 | 7,600 | -0.20 ▼ | -2.56 | 7,800 | 7,800 | 7,500 | 30,500 | 231,800,000 |
14/09/2016 | 7,800 | -0.20 ▼ | -2.50 | 7,200 | 8,000 | 7,200 | 16,600 | 129,480,000 |
13/09/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,400 | 8,400 | 8,000 | 14,100 | 112,800,000 |
12/09/2016 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,300 | 8,000 | 2,000 | 16,400,000 |
09/09/2016 | 8,000 | -0.30 ▼ | -3.61 | 8,500 | 8,500 | 8,000 | 7,400 | 59,200,000 |
08/09/2016 | 8,300 | 0.30 ▲ | 3.75 | 8,100 | 8,300 | 8,100 | 24,100 | 200,030,000 |
07/09/2016 | 8,000 | -0.50 ▼ | -5.88 | 8,100 | 8,100 | 8,000 | 8,600 | 68,800,000 |
06/09/2016 | 8,500 | 0.50 ▲ | 6.25 | 8,900 | 8,900 | 8,500 | 1,100 | 9,350,000 |
05/09/2016 | 8,000 | -0.40 ▼ | -4.76 | 8,100 | 8,100 | 8,000 | 28,700 | 229,600,000 |
01/09/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,000 | 8,400 | 8,000 | 42,100 | 353,640,000 |
31/08/2016 | 8,200 | 0.10 ▲ | 1.23 | 8,400 | 8,400 | 8,100 | 2,600 | 21,320,000 |
30/08/2016 | 8,100 | 0.10 ▲ | 1.25 | 8,500 | 8,500 | 8,000 | 24,300 | 196,830,000 |
29/08/2016 | 8,000 | -0.40 ▼ | -4.76 | 8,200 | 8,200 | 8,000 | 15,800 | 126,400,000 |
26/08/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,100 | 19,342 | 162,472,800 |
25/08/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,300 | 8,300 | 8,300 | 3,722 | 30,892,600 |
24/08/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 11,000 | 93,500,000 |
23/08/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,700 | 8,400 | 21,300 | 181,050,000 |
22/08/2016 | 8,700 | 0.10 ▲ | 1.16 | 9,100 | 9,100 | 8,700 | 200 | 1,740,000 |
19/08/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,700 | 8,400 | 28,900 | 248,540,000 |
18/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,400 | 18,600 | 156,240,000 |
17/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,700 | 8,300 | 25,400 | 213,360,000 |
16/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,300 | 2,600 | 21,840,000 |
15/08/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 30,500 | 256,200,000 |
12/08/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,600 | 8,400 | 4,000 | 33,600,000 |
11/08/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,300 | 12,200 | 103,700,000 |
10/08/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,100 | 8,400 | 8,100 | 5,720 | 48,048,000 |
09/08/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 40,700 | 333,740,000 |
08/08/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,100 | 14,200 | 116,440,000 |
05/08/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,200 | 8,400 | 8,200 | 7,400 | 60,680,000 |
04/08/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,400 | 34,100 | 286,440,000 |
03/08/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,500 | 29,700 | 252,450,000 |
02/08/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,800 | 8,800 | 8,400 | 45,500 | 386,750,000 |
01/08/2016 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 8,900 | 8,600 | 37,290 | 324,423,000 |
29/07/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,400 | 8,900 | 44,400 | 399,600,000 |
28/07/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 20,624 | 183,553,600 |
27/07/2016 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,100 | 8,900 | 22,524 | 200,463,600 |
26/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 32,300 | 290,700,000 |
25/07/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 9,000 | 23,700 | 213,300,000 |
22/07/2016 | 9,200 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 8,900 | 5,400 | 49,680,000 |
21/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 8,600 | 78,260,000 |
20/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,100 | 24,800 | 225,680,000 |
19/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,100 | 10,600 | 96,460,000 |
18/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,400 | 9,000 | 39,100 | 355,810,000 |
15/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,400 | 9,400 | 9,000 | 49,200 | 447,720,000 |
14/07/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,400 | 9,000 | 15,900 | 143,100,000 |
13/07/2016 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 65,100 | 598,920,000 |
12/07/2016 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,300 | 9,000 | 59,200 | 544,640,000 |
11/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 27,100 | 243,900,000 |
08/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 94,110 | 846,990,000 |
07/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,400 | 9,000 | 39,100 | 351,900,000 |
06/07/2016 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,300 | 9,000 | 86,700 | 780,300,000 |
05/07/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 70,640 | 664,016,000 |
04/07/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,800 | 9,400 | 44,286 | 416,288,400 |
01/07/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,400 | 9,400 | 9,200 | 30,100 | 279,930,000 |
30/06/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 13,830 | 124,470,000 |
29/06/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 8,800 | 44,010 | 396,090,000 |
28/06/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,700 | 9,700 | 9,000 | 4,700 | 42,300,000 |
27/06/2016 | 9,100 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,800 | 30,700 | 279,370,000 |
24/06/2016 | 9,100 | -0.30 ▼ | -3.19 | 9,300 | 9,300 | 8,400 | 107,840 | 981,344,000 |
23/06/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,200 | 24,800 | 233,120,000 |
22/06/2016 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,500 | 9,300 | 50,350 | 473,290,000 |
21/06/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 44,000 | 426,800,000 |
20/06/2016 | 9,700 | 0.10 ▲ | 1.04 | 10,000 | 10,000 | 9,600 | 10,000 | 97,000,000 |
17/06/2016 | 9,600 | -0.50 ▼ | -4.95 | 10,100 | 10,100 | 9,500 | 34,465 | 330,864,000 |
16/06/2016 | 10,100 | 0.70 ▲ | 7.45 | 9,400 | 10,400 | 9,400 | 131,242 | 1,325,544,200 |
15/06/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,600 | 9,200 | 67,550 | 634,970,000 |
14/06/2016 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,300 | 9,100 | 46,400 | 431,520,000 |
13/06/2016 | 9,100 | -0.20 ▼ | -2.15 | 9,100 | 9,100 | 8,900 | 20,600 | 187,460,000 |
10/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,200 | 26,300 | 244,590,000 |
09/06/2016 | 9,300 | 0.20 ▲ | 2.20 | 9,400 | 9,400 | 9,100 | 37,400 | 347,820,000 |
08/06/2016 | 9,100 | 0.20 ▲ | 2.25 | 9,000 | 9,200 | 9,000 | 39,130 | 356,083,000 |
07/06/2016 | 8,900 | -0.30 ▼ | -3.26 | 9,000 | 9,100 | 8,900 | 18,974 | 168,868,600 |
06/06/2016 | 9,200 | -0.10 ▼ | -1.08 | 9,500 | 9,500 | 9,000 | 20,900 | 192,280,000 |
03/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,200 | 31,100 | 289,230,000 |
02/06/2016 | 9,300 | 0.30 ▲ | 3.33 | 8,800 | 9,500 | 8,700 | 50,200 | 466,860,000 |
01/06/2016 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,700 | 15,800 | 142,200,000 |
31/05/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,800 | 9,000 | 80,100,000 |
30/05/2016 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,300 | 8,800 | 16,000 | 144,000,000 |
27/05/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,900 | 8,800 | 15,100 | 132,880,000 |
26/05/2016 | 8,900 | 0.10 ▲ | 1.14 | 9,000 | 9,000 | 8,800 | 19,800 | 176,220,000 |
25/05/2016 | 8,800 | -0.20 ▼ | -2.22 | 8,900 | 8,900 | 8,800 | 14,900 | 131,120,000 |
24/05/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 8,900 | 9,100 | 81,900,000 |
23/05/2016 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 25,400 | 226,060,000 |
20/05/2016 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,100 | 8,900 | 35,200 | 313,280,000 |
19/05/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,200 | 9,100 | 27,800 | 252,980,000 |
18/05/2016 | 9,000 | -0.50 ▼ | -5.26 | 9,200 | 9,300 | 9,000 | 18,930 | 170,370,000 |
17/05/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,400 | 200 | 1,900,000 |
16/05/2016 | 9,400 | -0.20 ▼ | -2.08 | 9,500 | 9,500 | 9,200 | 14,900 | 140,060,000 |
13/05/2016 | 9,600 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,600 | 1,400 | 13,440,000 |
12/05/2016 | 9,600 | 0.40 ▲ | 4.35 | 10,100 | 10,100 | 9,400 | 46,826 | 449,529,600 |
11/05/2016 | 9,200 | 0.40 ▲ | 4.55 | 8,900 | 9,200 | 8,900 | 42,132 | 387,614,400 |
10/05/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,600 | 8,900 | 8,600 | 10,100 | 88,880,000 |
09/05/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,100 | 8,900 | 15,840 | 140,976,000 |
06/05/2016 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,300 | 8,800 | 60,130 | 541,170,000 |
05/05/2016 | 9,000 | -0.30 ▼ | -3.23 | 9,100 | 9,100 | 8,800 | 20,000 | 180,000,000 |
04/05/2016 | 9,300 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 8,900 | 16,784 | 156,091,200 |
29/04/2016 | 9,200 | 0.20 ▲ | 2.22 | 8,900 | 9,700 | 8,900 | 67,450 | 620,540,000 |
28/04/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,100 | 8,900 | 35,000 | 315,000,000 |
27/04/2016 | 8,900 | -0.30 ▼ | -3.26 | 9,200 | 9,400 | 8,900 | 48,200 | 428,980,000 |
26/04/2016 | 9,200 | -0.50 ▼ | -5.15 | 9,500 | 9,600 | 9,200 | 44,500 | 409,400,000 |
25/04/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,600 | 9,700 | 9,400 | 35,400 | 343,380,000 |
22/04/2016 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,200 | 8,700 | 100,900 | 988,820,000 |
21/04/2016 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,300 | 9,700 | 103,100 | 1,031,000,000 |
20/04/2016 | 9,800 | -0.40 ▼ | -3.92 | 10,100 | 10,200 | 9,700 | 112,530 | 1,102,794,000 |
19/04/2016 | 10,200 | -0.50 ▼ | -4.67 | 10,600 | 10,600 | 10,000 | 79,610 | 812,022,000 |
15/04/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 63,500 | 679,450,000 |
14/04/2016 | 10,800 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,400 | 48,300 | 521,640,000 |
13/04/2016 | 10,900 | -0.20 ▼ | -1.80 | 11,100 | 11,100 | 10,800 | 101,500 | 1,106,350,000 |
12/04/2016 | 11,100 | 0.00 ■■ | 0.00 | 11,200 | 11,600 | 11,000 | 80,900 | 897,990,000 |
11/04/2016 | 11,100 | 0.20 ▲ | 1.83 | 10,900 | 11,100 | 10,800 | 98,470 | 1,093,017,000 |
08/04/2016 | 10,900 | -0.10 ▼ | -0.91 | 10,800 | 11,200 | 10,600 | 102,359 | 1,115,713,100 |
07/04/2016 | 11,000 | -0.20 ▼ | -1.79 | 10,800 | 11,100 | 10,800 | 36,730 | 404,030,000 |
06/04/2016 | 11,200 | 0.10 ▲ | 0.90 | 11,400 | 11,500 | 11,000 | 43,400 | 486,080,000 |
05/04/2016 | 11,100 | 0.30 ▲ | 2.78 | 10,600 | 11,400 | 10,600 | 56,630 | 628,593,000 |
04/04/2016 | 10,800 | 0.40 ▲ | 3.85 | 10,600 | 11,000 | 10,400 | 71,300 | 770,040,000 |
01/04/2016 | 10,400 | -0.60 ▼ | -5.45 | 11,300 | 11,300 | 10,400 | 179,300 | 1,864,720,000 |
31/03/2016 | 11,000 | -0.80 ▼ | -6.78 | 12,000 | 12,000 | 11,000 | 147,610 | 1,623,710,000 |
30/03/2016 | 11,800 | -0.50 ▼ | -4.07 | 12,500 | 12,500 | 11,800 | 186,600 | 2,201,880,000 |
29/03/2016 | 12,300 | 0.20 ▲ | 1.65 | 11,900 | 13,000 | 11,900 | 283,850 | 3,491,355,000 |
28/03/2016 | 12,100 | 0.00 ■■ | 0.00 | 12,000 | 12,300 | 11,800 | 117,600 | 1,422,960,000 |
25/03/2016 | 12,100 | -0.50 ▼ | -3.97 | 12,600 | 13,500 | 11,800 | 137,294 | 1,661,257,400 |
24/03/2016 | 12,600 | 1.30 ▲ | 11.50 | 11,300 | 12,800 | 11,300 | 534,488 | 6,734,548,800 |
23/03/2016 | 11,300 | 0.90 ▲ | 8.65 | 10,300 | 11,400 | 10,300 | 159,517 | 1,802,542,100 |
22/03/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,200 | 141,000 | 1,466,400,000 |
21/03/2016 | 10,500 | -0.40 ▼ | -3.67 | 10,700 | 11,200 | 10,500 | 84,780 | 890,190,000 |
18/03/2016 | 10,900 | -0.30 ▼ | -2.68 | 11,100 | 11,100 | 9,500 | 82,272 | 896,764,800 |
17/03/2016 | 11,200 | -0.10 ▼ | -0.88 | 11,000 | 11,500 | 11,000 | 61,990 | 694,288,000 |
16/03/2016 | 11,300 | 0.30 ▲ | 2.73 | 11,000 | 11,800 | 11,000 | 160,050 | 1,808,565,000 |
15/03/2016 | 11,000 | 0.30 ▲ | 2.80 | 10,700 | 11,300 | 10,500 | 144,740 | 1,592,140,000 |
14/03/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,800 | 10,500 | 63,060 | 674,742,000 |
11/03/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,700 | 10,400 | 57,125 | 599,812,500 |
10/03/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,200 | 10,500 | 10,200 | 16,400 | 172,200,000 |
09/03/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,200 | 52,800 | 549,120,000 |
08/03/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,400 | 34,300 | 356,720,000 |
07/03/2016 | 10,400 | -0.30 ▼ | -2.80 | 10,800 | 10,800 | 10,400 | 85,300 | 887,120,000 |
04/03/2016 | 10,700 | 0.20 ▲ | 1.90 | 10,400 | 10,800 | 10,300 | 92,300 | 987,610,000 |
03/03/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,600 | 10,600 | 10,100 | 47,020 | 493,710,000 |
02/03/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,700 | 10,400 | 50,410 | 524,264,000 |
01/03/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,300 | 10,600 | 10,100 | 64,534 | 677,607,000 |
29/02/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,700 | 10,700 | 10,200 | 26,254 | 273,041,600 |
26/02/2016 | 10,500 | 0.80 ▲ | 8.25 | 9,800 | 10,800 | 9,800 | 65,910 | 692,055,000 |
25/02/2016 | 9,700 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 9,600 | 75,700 | 734,290,000 |
24/02/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,600 | 10,500 | 9,600 | 114,000 | 1,140,000,000 |
23/02/2016 | 10,000 | -1.00 ▼ | -9.09 | 11,000 | 11,400 | 10,000 | 378,560 | 3,785,600,000 |
22/02/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,200 | 11,300 | 10,600 | 91,510 | 1,006,610,000 |
19/02/2016 | 11,100 | 1.00 ▲ | 9.90 | 10,500 | 11,500 | 10,500 | 456,696 | 5,069,325,600 |
18/02/2016 | 10,100 | 0.90 ▲ | 9.78 | 9,300 | 10,500 | 9,300 | 158,750 | 1,603,375,000 |
17/02/2016 | 9,200 | -0.30 ▼ | -3.16 | 9,500 | 9,900 | 9,100 | 60,300 | 554,760,000 |
16/02/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,700 | 9,400 | 64,400 | 611,800,000 |
15/02/2016 | 9,400 | 0.60 ▲ | 6.82 | 8,500 | 9,500 | 8,500 | 216,840 | 2,038,296,000 |
05/02/2016 | 8,800 | 0.40 ▲ | 4.76 | 8,700 | 8,800 | 8,300 | 12,000 | 105,600,000 |
04/02/2016 | 8,400 | 0.10 ▲ | 1.20 | 9,000 | 9,000 | 8,200 | 18,700 | 157,080,000 |
03/02/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,600 | 8,200 | 87,800 | 728,740,000 |
02/02/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,800 | 8,900 | 8,500 | 38,560 | 327,760,000 |
01/02/2016 | 8,600 | -0.30 ▼ | -3.37 | 8,500 | 9,200 | 8,500 | 32,810 | 282,166,000 |
29/01/2016 | 8,900 | -0.30 ▼ | -3.26 | 9,200 | 9,200 | 8,900 | 87,200 | 776,080,000 |
28/01/2016 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 10,000 | 9,100 | 119,450 | 1,098,940,000 |
27/01/2016 | 9,400 | 0.90 ▲ | 10.59 | 8,500 | 9,400 | 8,500 | 223,368 | 2,099,659,200 |
26/01/2016 | 8,500 | 0.30 ▲ | 3.66 | 8,000 | 8,500 | 8,000 | 81,000 | 688,500,000 |
25/01/2016 | 8,200 | 0.30 ▲ | 3.80 | 8,800 | 8,800 | 8,000 | 36,700 | 300,940,000 |
22/01/2016 | 7,900 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 7,900 | 61,064 | 482,405,600 |
21/01/2016 | 7,900 | -0.10 ▼ | -1.25 | 9,300 | 9,300 | 7,900 | 40,661 | 321,221,900 |
20/01/2016 | 8,000 | -0.60 ▼ | -6.98 | 8,200 | 8,400 | 7,900 | 45,300 | 362,400,000 |
19/01/2016 | 8,600 | 0.60 ▲ | 7.50 | 8,000 | 8,600 | 8,000 | 91,641 | 788,112,600 |
18/01/2016 | 8,000 | -0.90 ▼ | -10.11 | 8,700 | 8,700 | 7,800 | 173,659 | 1,389,272,000 |
15/01/2016 | 8,900 | -0.40 ▼ | -4.30 | 9,600 | 9,600 | 8,900 | 82,700 | 736,030,000 |
14/01/2016 | 9,300 | -0.50 ▼ | -5.10 | 10,000 | 10,000 | 9,100 | 186,220 | 1,731,846,000 |
13/01/2016 | 9,800 | 0.50 ▲ | 5.38 | 9,400 | 10,400 | 9,400 | 127,439 | 1,248,902,200 |
12/01/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,200 | 9,400 | 8,700 | 156,380 | 1,454,334,000 |
11/01/2016 | 9,000 | -0.70 ▼ | -7.22 | 9,700 | 9,900 | 9,000 | 203,323 | 1,829,907,000 |
08/01/2016 | 9,700 | -0.80 ▼ | -7.62 | 10,200 | 10,600 | 9,500 | 141,400 | 1,371,580,000 |
07/01/2016 | 10,500 | 0.40 ▲ | 3.96 | 9,400 | 11,000 | 9,400 | 383,278 | 4,024,419,000 |
06/01/2016 | 10,100 | -1.70 ▼ | -14.41 | 11,300 | 11,300 | 10,100 | 821,900 | 8,301,190,000 |
05/01/2016 | 11,800 | 1.50 ▲ | 14.56 | 11,800 | 11,800 | 11,500 | 251,321 | 2,965,587,800 |
04/01/2016 | 10,300 | 1.30 ▲ | 14.44 | 10,300 | 10,300 | 10,300 | 54,206 | 558,321,800 |
31/12/2015 | 9,000 | 0.80 ▲ | 9.76 | 8,200 | 9,000 | 8,200 | 1,880,970 | 16,928,730,000 |
30/12/2015 | 8,200 | 1.00 ▲ | 13.89 | 7,200 | 8,200 | 7,200 | 186,970 | 1,533,154,000 |
29/12/2015 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,300 | 6,900 | 46,113 | 332,013,600 |
28/12/2015 | 7,000 | -0.30 ▼ | -4.11 | 7,400 | 7,400 | 7,000 | 40,600 | 284,200,000 |
25/12/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,400 | 7,200 | 4,000 | 29,200,000 |
24/12/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,000 | 7,400 | 7,000 | 1,495 | 11,063,000 |
23/12/2015 | 7,500 | -0.20 ▼ | -2.60 | 7,100 | 7,500 | 7,000 | 14,049 | 105,367,500 |
22/12/2015 | 7,700 | -0.20 ▼ | -2.53 | 7,400 | 7,700 | 7,100 | 21,800 | 167,860,000 |
21/12/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
18/12/2015 | 7,900 | 0.10 ▲ | 1.28 | 8,000 | 8,000 | 7,900 | 14,050 | 110,995,000 |
17/12/2015 | 7,800 | -0.10 ▼ | -1.27 | 7,500 | 7,800 | 7,200 | 12,089 | 94,294,200 |
16/12/2015 | 7,900 | -0.10 ▼ | -1.25 | 7,500 | 7,900 | 7,500 | 9,124 | 72,079,600 |
15/12/2015 | 8,000 | -0.20 ▼ | -2.44 | 8,000 | 8,000 | 7,800 | 13,112 | 104,896,000 |
14/12/2015 | 8,200 | -0.40 ▼ | -4.65 | 8,200 | 8,300 | 8,200 | 4,000 | 32,800,000 |
11/12/2015 | 8,600 | 0.90 ▲ | 11.69 | 7,000 | 8,800 | 6,900 | 54,003 | 464,425,800 |
10/12/2015 | 7,700 | 0.60 ▲ | 8.45 | 7,900 | 7,900 | 7,200 | 8,800 | 67,760,000 |
09/12/2015 | 7,100 | -0.40 ▼ | -5.33 | 7,400 | 7,400 | 6,700 | 15,117 | 107,330,700 |
08/12/2015 | 7,500 | -0.50 ▼ | -6.25 | 7,500 | 7,800 | 7,500 | 21,700 | 162,750,000 |
07/12/2015 | 8,000 | 0.90 ▲ | 12.68 | 7,300 | 8,000 | 7,300 | 4,800 | 38,400,000 |
04/12/2015 | 7,100 | -1.20 ▼ | -14.46 | 8,100 | 8,100 | 7,100 | 5,020 | 35,642,000 |
03/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 8,100 | 15,400 | 127,820,000 |
02/12/2015 | 8,900 | 0.20 ▲ | 2.30 | 9,200 | 9,300 | 8,400 | 15,600 | 138,840,000 |
01/12/2015 | 8,700 | 0.50 ▲ | 6.10 | 8,300 | 8,900 | 8,300 | 16,300 | 141,810,000 |
30/11/2015 | 8,200 | -0.30 ▼ | -3.53 | 8,600 | 8,600 | 8,200 | 35,660 | 292,412,000 |
27/11/2015 | 8,500 | -0.10 ▼ | -1.16 | 7,800 | 8,600 | 7,800 | 19,500 | 165,750,000 |
26/11/2015 | 8,600 | 0.30 ▲ | 3.61 | 8,500 | 8,700 | 8,500 | 35,700 | 307,020,000 |
25/11/2015 | 8,300 | -0.20 ▼ | -2.35 | 8,200 | 8,500 | 8,000 | 19,050 | 158,115,000 |
24/11/2015 | 8,500 | -1.10 ▼ | -11.46 | 9,200 | 9,200 | 8,100 | 44,621 | 379,278,500 |
23/11/2015 | 9,600 | 0.90 ▲ | 10.34 | 7,300 | 9,600 | 7,300 | 80,512 | 772,915,200 |
20/11/2015 | 8,700 | 0.50 ▲ | 6.10 | 9,000 | 9,000 | 7,900 | 208,820 | 1,816,734,000 |
19/11/2015 | 8,200 | 1.00 ▲ | 13.89 | 6,200 | 8,200 | 6,200 | 135,246 | 1,109,017,200 |
18/11/2015 | 7,200 | 0.90 ▲ | 14.29 | 6,400 | 7,200 | 6,400 | 8,752 | 63,014,400 |
17/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,100 | 6,900 | 43,470,000 |
16/11/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
13/11/2015 | 6,200 | -0.70 ▼ | -10.14 | 6,900 | 6,900 | 6,100 | 3,400 | 21,080,000 |
12/11/2015 | 6,900 | -0.10 ▼ | -1.43 | 6,000 | 6,900 | 6,000 | 2,400 | 16,560,000 |
11/11/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 675 | 4,725,000 |
10/11/2015 | 7,000 | 0.30 ▲ | 4.48 | 6,800 | 7,000 | 6,600 | 8,300 | 58,100,000 |
09/11/2015 | 6,700 | -0.30 ▼ | -4.29 | 6,700 | 6,700 | 6,700 | 608 | 4,073,600 |
06/11/2015 | 7,000 | 0.40 ▲ | 6.06 | 6,800 | 7,000 | 6,800 | 1,600 | 11,200,000 |
05/11/2015 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,800 | 6,600 | 12,100 | 79,860,000 |
04/11/2015 | 6,800 | 0.30 ▲ | 4.62 | 6,600 | 6,800 | 6,600 | 2,202 | 14,973,600 |
03/11/2015 | 6,500 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,500 | 1,300 | 8,450,000 |
02/11/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,300 | 6,700 | 6,300 | 8,900 | 57,850,000 |
30/10/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
29/10/2015 | 6,500 | 0.20 ▲ | 3.17 | 6,500 | 6,500 | 6,500 | 1,900 | 12,350,000 |
28/10/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,100 | 3,400 | 21,420,000 |
27/10/2015 | 6,200 | -0.30 ▼ | -4.62 | 6,500 | 6,500 | 6,100 | 8,800 | 54,560,000 |
26/10/2015 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,500 | 5,200 | 33,800,000 |
23/10/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 19,600 | 125,440,000 |
22/10/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 4,554 | 30,056,400 |
21/10/2015 | 6,600 | -0.30 ▼ | -4.35 | 6,600 | 6,900 | 6,600 | 3,333 | 21,997,800 |
20/10/2015 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,500 | 35,600 | 245,640,000 |
19/10/2015 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 7,100 | 6,900 | 6,043 | 41,696,700 |
16/10/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 4,042 | 28,698,200 |
15/10/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 2,208 | 15,676,800 |
14/10/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 7,000 | 49,700,000 |
13/10/2015 | 7,100 | 0.70 ▲ | 10.94 | 7,000 | 7,200 | 7,000 | 29,000 | 205,900,000 |
12/10/2015 | 6,400 | -0.60 ▼ | -8.57 | 6,400 | 6,400 | 6,400 | 800 | 5,120,000 |
09/10/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 10 | 70,000 |
08/10/2015 | 7,100 | 0.40 ▲ | 5.97 | 7,000 | 7,100 | 7,000 | 48,800 | 346,480,000 |
07/10/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
06/10/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 0 | 0 |
05/10/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,600 | 9,200 | 62,560,000 |
02/10/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 2,664 | 17,848,800 |
01/10/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 0 | 0 |
30/09/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 700 | 4,620,000 |
29/09/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 900 | 5,940,000 |
28/09/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 1,200 | 7,920,000 |
25/09/2015 | 6,600 | -0.30 ▼ | -4.35 | 6,600 | 6,900 | 6,600 | 2,600 | 17,160,000 |
24/09/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 8,600 | 59,340,000 |
23/09/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,800 | 6,800 | 4,500 | 30,600,000 |
22/09/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 4,500 | 30,150,000 |
21/09/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,500 | 6,800 | 6,500 | 17,406 | 116,620,200 |
18/09/2015 | 6,800 | 0.50 ▲ | 7.94 | 6,800 | 6,800 | 6,800 | 10,000 | 68,000,000 |
17/09/2015 | 6,300 | -0.20 ▼ | -3.08 | 6,300 | 6,300 | 6,300 | 1,200 | 7,560,000 |
16/09/2015 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,500 | 6,500 | 500 | 3,250,000 |
15/09/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,600 | 6,600 | 1,000 | 6,600,000 |
14/09/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 400 | 2,680,000 |
11/09/2015 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 1,100 | 7,480,000 |
10/09/2015 | 7,000 | 0.50 ▲ | 7.69 | 6,000 | 7,000 | 6,000 | 30,900 | 216,300,000 |
09/09/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 3,770 | 24,505,000 |
08/09/2015 | 6,500 | -0.30 ▼ | -4.41 | 5,800 | 6,500 | 5,800 | 1,700 | 11,050,000 |
07/09/2015 | 6,800 | 0.20 ▲ | 3.03 | 5,800 | 6,800 | 5,800 | 4,100 | 27,880,000 |
04/09/2015 | 6,600 | -0.40 ▼ | -5.71 | 6,600 | 6,600 | 6,600 | 200 | 1,320,000 |
03/09/2015 | 7,000 | 0.20 ▲ | 2.94 | 6,900 | 7,000 | 6,900 | 11,002 | 77,014,000 |
01/09/2015 | 6,800 | -0.20 ▼ | -2.86 | 6,900 | 6,900 | 6,800 | 10,101 | 68,686,800 |
31/08/2015 | 7,000 | 0.50 ▲ | 7.69 | 7,000 | 7,000 | 7,000 | 1,300 | 9,100,000 |
28/08/2015 | 6,500 | 0.20 ▲ | 3.17 | 6,700 | 6,700 | 6,500 | 6,000 | 39,000,000 |
27/08/2015 | 6,300 | -0.40 ▼ | -5.97 | 6,300 | 6,300 | 6,300 | 5,050 | 31,815,000 |
26/08/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
25/08/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
24/08/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 24,700 | 165,490,000 |
21/08/2015 | 6,700 | -0.50 ▼ | -6.94 | 6,800 | 6,800 | 6,700 | 2,400 | 16,080,000 |
20/08/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
19/08/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 3,500 | 25,200,000 |
18/08/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 7,000 | 600 | 4,380,000 |
17/08/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
14/08/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
13/08/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,300 | 2,000 | 14,600,000 |
12/08/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 6,000 | 43,200,000 |
11/08/2015 | 7,200 | -0.60 ▼ | -7.69 | 7,200 | 7,200 | 7,200 | 1,482 | 10,670,400 |
10/08/2015 | 7,800 | 0.40 ▲ | 5.41 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
07/08/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
06/08/2015 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,700 | 7,200 | 23,283 | 172,294,200 |
05/08/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,100 | 5,300 | 38,160,000 |
04/08/2015 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 0 | 0 |
03/08/2015 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 4,233 | 29,631,000 |
31/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 6,500 | 46,800,000 |
30/07/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 5,850 | 42,120,000 |
29/07/2015 | 7,300 | 0.60 ▲ | 8.96 | 7,000 | 7,300 | 7,000 | 42,356 | 309,198,800 |
28/07/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 2,800 | 18,760,000 |
27/07/2015 | 6,700 | -0.40 ▼ | -5.63 | 6,700 | 6,700 | 6,700 | 21,900 | 146,730,000 |
24/07/2015 | 7,100 | 0.40 ▲ | 5.97 | 7,100 | 7,100 | 7,100 | 300 | 2,130,000 |
23/07/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 10,000 | 67,000,000 |
22/07/2015 | 6,700 | -0.30 ▼ | -4.29 | 6,600 | 6,800 | 6,600 | 18,500 | 123,950,000 |
21/07/2015 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 7,000 | 2,322 | 16,254,000 |
20/07/2015 | 6,900 | 0.20 ▲ | 2.99 | 6,900 | 6,900 | 6,900 | 0 | 0 |
17/07/2015 | 6,700 | -0.50 ▼ | -6.94 | 6,700 | 7,000 | 6,700 | 10,940 | 73,298,000 |
16/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
15/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
14/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 67 | 482,400 |
13/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 3,819 | 27,496,800 |
10/07/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
09/07/2015 | 7,200 | 0.70 ▲ | 10.77 | 7,200 | 7,200 | 7,200 | 2,280 | 16,416,000 |
08/07/2015 | 6,500 | -0.30 ▼ | -4.41 | 6,500 | 6,500 | 6,500 | 3,600 | 23,400,000 |
07/07/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 3,000 | 20,400,000 |
06/07/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
03/07/2015 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 6,800 | 6,800 | 2,400 | 16,320,000 |
02/07/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
01/07/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
30/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 2,500 | 17,500,000 |
29/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
26/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
25/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
24/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 4,800 | 33,600,000 |
23/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
22/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
19/06/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
18/06/2015 | 7,000 | -0.30 ▼ | -4.11 | 7,100 | 7,200 | 7,000 | 3,442 | 24,094,000 |
17/06/2015 | 7,300 | -0.80 ▼ | -9.88 | 7,300 | 7,300 | 7,300 | 2,000 | 14,600,000 |
16/06/2015 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
15/06/2015 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
12/06/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
11/06/2015 | 7,900 | 0.60 ▲ | 8.22 | 7,200 | 7,900 | 7,200 | 4,473 | 35,336,700 |
10/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
09/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
08/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 4,746 | 34,645,800 |
05/06/2015 | 7,300 | -0.60 ▼ | -7.59 | 7,200 | 7,300 | 7,200 | 5,483 | 40,025,900 |
04/06/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
03/06/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
02/06/2015 | 7,900 | 0.60 ▲ | 8.22 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
01/06/2015 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,300 | 7,300 | 1,400 | 10,220,000 |
29/05/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 5,515 | 38,605,000 |
28/05/2015 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,000 | 7,000 | 6,067 | 42,469,000 |
27/05/2015 | 7,300 | -0.70 ▼ | -8.75 | 7,300 | 7,300 | 7,300 | 2,100 | 15,330,000 |
26/05/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
25/05/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
22/05/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
21/05/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
20/05/2015 | 8,000 | 0.70 ▲ | 9.59 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
19/05/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,500 | 10,950,000 |
18/05/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 700 | 5,110,000 |
15/05/2015 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,300 | 7,300 | 0 | 0 |
14/05/2015 | 7,500 | 0.50 ▲ | 7.14 | 7,000 | 7,500 | 7,000 | 6,700 | 50,250,000 |
13/05/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
12/05/2015 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,000 | 7,000 | 1,300 | 9,100,000 |
11/05/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
08/05/2015 | 7,500 | -0.50 ▼ | -6.25 | 7,600 | 7,600 | 7,500 | 3,400 | 25,500,000 |
07/05/2015 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 0 | 0 |
06/05/2015 | 7,900 | -0.80 ▼ | -9.20 | 8,000 | 8,000 | 7,900 | 3,700 | 29,230,000 |
05/05/2015 | 8,700 | 0.70 ▲ | 8.75 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
04/05/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
27/04/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000,000 |
24/04/2015 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
23/04/2015 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,700 | 3,900 | 30,030,000 |
22/04/2015 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,700 | 7,600 | 3,800 | 28,880,000 |
21/04/2015 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 2,089 | 16,294,200 |
20/04/2015 | 7,800 | -0.30 ▼ | -3.70 | 7,800 | 7,800 | 7,800 | 1,146 | 8,938,800 |
17/04/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 4,500 | 36,450,000 |
16/04/2015 | 8,100 | -0.90 ▼ | -10.00 | 8,100 | 8,100 | 8,100 | 8,300 | 67,230,000 |
15/04/2015 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,000 | 9,000 | 350 | 3,150,000 |
14/04/2015 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 0 | 0 |
13/04/2015 | 9,000 | 0.30 ▲ | 3.45 | 9,300 | 9,300 | 9,000 | 6,000 | 54,000,000 |
10/04/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,500 | 8,700 | 8,500 | 5,500 | 47,850,000 |
09/04/2015 | 8,500 | 0.60 ▲ | 7.59 | 8,200 | 8,500 | 8,200 | 8,500 | 72,250,000 |
08/04/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 5,000 | 39,500,000 |
07/04/2015 | 7,900 | 0.40 ▲ | 5.33 | 7,700 | 7,900 | 7,700 | 2,900 | 22,910,000 |
06/04/2015 | 7,500 | -0.40 ▼ | -5.06 | 8,400 | 8,400 | 7,500 | 2,500 | 18,750,000 |
03/04/2015 | 7,900 | -0.50 ▼ | -5.95 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
02/04/2015 | 8,400 | 0.40 ▲ | 5.00 | 7,300 | 8,400 | 7,200 | 19,000 | 159,600,000 |
01/04/2015 | 8,000 | -0.80 ▼ | -9.09 | 8,000 | 8,000 | 8,000 | 700 | 5,600,000 |
31/03/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
30/03/2015 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 8,800 | 8,800 | 300 | 2,640,000 |
27/03/2015 | 8,700 | -0.70 ▼ | -7.45 | 9,300 | 9,300 | 8,700 | 1,100 | 9,570,000 |
26/03/2015 | 9,400 | 0.50 ▲ | 5.62 | 8,900 | 9,400 | 8,700 | 7,510 | 70,594,000 |
25/03/2015 | 8,900 | 0.70 ▲ | 8.54 | 8,800 | 8,900 | 8,800 | 18,000 | 160,200,000 |
24/03/2015 | 8,200 | 0.30 ▲ | 3.80 | 8,000 | 8,200 | 8,000 | 4,800 | 39,360,000 |
23/03/2015 | 7,900 | 0.60 ▲ | 8.22 | 7,300 | 7,900 | 7,300 | 12,800 | 101,120,000 |
20/03/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,300 | 0 | 0 |
19/03/2015 | 7,200 | -0.70 ▼ | -8.86 | 7,400 | 7,400 | 7,200 | 4,400 | 31,680,000 |
18/03/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
17/03/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
16/03/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
13/03/2015 | 7,900 | 0.70 ▲ | 9.72 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
12/03/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
11/03/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
10/03/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
09/03/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,500 | 7,500 | 7,300 | 5,100 | 37,230,000 |
06/03/2015 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
05/03/2015 | 7,500 | -0.60 ▼ | -7.41 | 7,500 | 7,500 | 7,500 | 8,300 | 62,250,000 |
04/03/2015 | 8,100 | -0.40 ▼ | -4.71 | 8,100 | 8,100 | 8,100 | 0 | 0 |
03/03/2015 | 8,500 | -0.50 ▼ | -5.56 | 8,100 | 8,500 | 8,100 | 10,500 | 89,250,000 |
02/03/2015 | 9,000 | -1.00 ▼ | -10.00 | 9,000 | 9,000 | 9,000 | 5,000 | 45,000,000 |
27/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
26/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
25/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
24/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
13/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
12/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
11/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
10/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
09/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
06/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
05/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
04/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,500 | 55,000,000 |
10/07/2012 | 9,000 | -9.77 ▼ | -52.05 | 18,771 | 9,000 | 9,000 | 3,000 | 27,000,000 |
16/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
15/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
14/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
13/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
12/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
11/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
10/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
09/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
08/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
07/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
06/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
05/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
04/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
03/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
02/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
01/02/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
31/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
30/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
29/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
28/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
27/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
26/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
25/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
24/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
23/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
22/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
21/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
20/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
19/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
18/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
17/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
16/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
15/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
14/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
13/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
12/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
11/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
10/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
09/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
08/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
07/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
06/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
05/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
04/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
03/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
02/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
01/01/2012 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
31/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
30/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
29/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
28/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
27/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
26/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
25/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
24/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
23/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
22/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
21/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
20/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
19/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
18/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
17/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
16/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
15/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
14/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
13/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
12/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
11/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
10/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
09/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
08/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
07/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
06/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
05/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
04/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
03/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
02/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
01/12/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
30/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
29/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
28/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
27/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
26/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
25/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
24/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
23/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
22/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
21/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
20/11/2011 | 18,771 | 0.00 ■■ | 0.00 | 18,771 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
19/11/2011 | 18,771 | 6.16 ▲ | 48.86 | 12,610 | 25,300 | 13,000 | 375,000 | 7,783,000,000 |
18/11/2011 | 12,610 | 0.00 ■■ | 0.00 | 12,610 | 25,300 | 9,500 | 2,775,000 | 33,733,000,000 |
17/11/2011 | 12,610 | -0.10 ▼ | -0.81 | 12,713 | 25,300 | 9,500 | 2,775,000 | 33,733,000,000 |
16/11/2011 | 12,713 | 0.00 ■■ | 0.00 | 12,713 | 25,300 | 9,500 | 2,675,000 | 32,783,000,000 |
15/11/2011 | 12,713 | -0.11 ▼ | -0.87 | 12,824 | 25,300 | 9,500 | 2,675,000 | 32,783,000,000 |
14/11/2011 | 12,824 | -0.12 ▼ | -0.92 | 12,943 | 25,300 | 9,500 | 2,575,000 | 31,833,000,000 |
13/11/2011 | 12,943 | 0.00 ■■ | 0.00 | 12,943 | 25,300 | 10,000 | 2,475,000 | 30,883,000,000 |
12/11/2011 | 12,943 | 1.60 ▲ | 14.14 | 11,340 | 25,300 | 10,000 | 2,475,000 | 30,883,000,000 |
11/11/2011 | 11,340 | 0.00 ■■ | 0.00 | 11,340 | 25,300 | 8,000 | 5,375,000 | 59,283,000,000 |
10/11/2011 | 11,340 | 0.00 ■■ | 0.00 | 11,340 | 25,300 | 8,000 | 5,375,000 | 59,283,000,000 |
09/11/2011 | 11,340 | -0.06 ▼ | -0.53 | 11,400 | 25,300 | 8,000 | 5,375,000 | 59,283,000,000 |
08/11/2011 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 25,300 | 8,000 | 5,275,000 | 58,483,000,000 |
07/11/2011 | 11,400 | -0.06 ▼ | -0.54 | 11,462 | 25,300 | 8,000 | 5,275,000 | 58,483,000,000 |
06/11/2011 | 11,462 | -0.06 ▼ | -0.56 | 11,526 | 25,300 | 8,000 | 5,175,000 | 57,683,000,000 |
05/11/2011 | 11,526 | 0.00 ■■ | 0.00 | 11,526 | 25,300 | 8,000 | 5,075,000 | 56,883,000,000 |
04/11/2011 | 11,526 | -0.10 ▼ | -0.83 | 11,623 | 25,300 | 8,000 | 5,075,000 | 56,883,000,000 |
03/11/2011 | 11,623 |