
No 7 Viet Nam Construction Joint Stock Company
Mã CK: VC7 9.60 ▲ +0.10 (+1.04%) (cập nhật 23:45 24/06/2022)
Đang giao dịch
VC7 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
24/06/2022 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 10,200 | 9,500 | 166,400 | 1,597,440,000 |
23/06/2022 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 9,000 | 108,300 | 1,028,850,000 |
22/06/2022 | 9,200 | 0.80 ▲ | 8.70 | 8,400 | 9,200 | 8,200 | 251,100 | 2,310,120,000 |
21/06/2022 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,000 | 8,100 | 267,500 | 2,247,000,000 |
20/06/2022 | 9,000 | -1.00 ▼ | -11.11 | 10,000 | 10,000 | 9,000 | 156,200 | 1,405,800,000 |
17/06/2022 | 10,000 | -1.10 ▼ | -11.00 | 11,100 | 11,400 | 10,000 | 273,700 | 2,737,000,000 |
16/06/2022 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 10,800 | 141,400 | 1,569,540,000 |
15/06/2022 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 12,500 | 10,600 | 191,900 | 2,110,900,000 |
14/06/2022 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 11,700 | 11,300 | 117,500 | 1,374,750,000 |
13/06/2022 | 11,500 | -1.20 ▼ | -10.43 | 12,700 | 12,700 | 11,500 | 295,000 | 3,392,500,000 |
10/06/2022 | 12,700 | -0.50 ▼ | -3.94 | 13,200 | 13,600 | 12,700 | 228,400 | 2,900,680,000 |
09/06/2022 | 13,200 | -0.50 ▼ | -3.79 | 13,700 | 13,700 | 13,200 | 182,900 | 2,414,280,000 |
08/06/2022 | 13,700 | 0.50 ▲ | 3.65 | 13,200 | 13,900 | 12,900 | 181,300 | 2,483,810,000 |
07/06/2022 | 13,200 | -1.10 ▼ | -8.33 | 14,300 | 14,000 | 12,900 | 446,700 | 5,896,440,000 |
06/06/2022 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 15,000 | 13,700 | 299,000 | 4,275,700,000 |
03/06/2022 | 14,300 | -0.30 ▼ | -2.10 | 14,600 | 14,900 | 14,000 | 226,900 | 3,244,670,000 |
02/06/2022 | 14,600 | 1.30 ▲ | 8.90 | 13,300 | 14,600 | 13,000 | 631,800 | 9,224,280,000 |
01/06/2022 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,400 | 13,000 | 319,700 | 4,252,010,000 |
31/05/2022 | 13,100 | -0.20 ▼ | -1.53 | 13,300 | 13,400 | 12,800 | 234,700 | 3,074,570,000 |
30/05/2022 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,500 | 13,000 | 225,100 | 2,993,830,000 |
27/05/2022 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,800 | 13,300 | 177,100 | 2,373,140,000 |
26/05/2022 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,900 | 13,300 | 269,200 | 3,661,120,000 |
25/05/2022 | 13,200 | 0.50 ▲ | 3.79 | 12,700 | 13,300 | 12,500 | 189,400 | 2,500,080,000 |
24/05/2022 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 13,000 | 12,300 | 141,800 | 1,800,860,000 |
23/05/2022 | 12,600 | -0.40 ▼ | -3.17 | 13,000 | 13,300 | 12,300 | 280,800 | 3,538,080,000 |
20/05/2022 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,200 | 12,600 | 118,800 | 1,544,400,000 |
19/05/2022 | 12,700 | 0.40 ▲ | 3.15 | 12,300 | 12,700 | 11,800 | 216,700 | 2,752,090,000 |
18/05/2022 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 13,000 | 12,100 | 295,500 | 3,634,650,000 |
17/05/2022 | 12,400 | 0.70 ▲ | 5.65 | 11,700 | 12,400 | 11,500 | 197,300 | 2,446,520,000 |
16/05/2022 | 11,700 | 0.30 ▲ | 2.56 | 11,400 | 12,200 | 11,400 | 116,900 | 1,367,730,000 |
13/05/2022 | 11,400 | -0.60 ▼ | -5.26 | 12,000 | 12,400 | 10,800 | 298,600 | 3,404,040,000 |
12/05/2022 | 12,000 | -0.80 ▼ | -6.67 | 12,800 | 13,100 | 11,800 | 185,700 | 2,228,400,000 |
11/05/2022 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 11,500 | 172,900 | 2,213,120,000 |
10/05/2022 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,400 | 11,200 | 114,400 | 1,372,800,000 |
09/05/2022 | 12,200 | -1.30 ▼ | -10.66 | 13,500 | 13,400 | 12,200 | 135,900 | 1,657,980,000 |
29/04/2022 | 14,800 | 0.20 ▲ | 1.35 | 14,600 | 14,900 | 14,300 | 196,200 | 2,903,760,000 |
28/04/2022 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,900 | 14,500 | 164,400 | 2,400,240,000 |
27/04/2022 | 14,400 | 0.50 ▲ | 3.47 | 13,900 | 14,500 | 13,600 | 212,400 | 3,058,560,000 |
26/04/2022 | 13,900 | 0.60 ▲ | 4.32 | 13,300 | 13,900 | 12,500 | 166,900 | 2,319,910,000 |
25/04/2022 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,700 | 1,100 | 15,070,000 |
23/04/2022 | 13,500 | 0.90 ▲ | 6.67 | 12,600 | 13,700 | 12,000 | 27,770 | 374,895,000 |
22/04/2022 | 13,500 | 0.90 ▲ | 6.67 | 12,600 | 13,700 | 12,000 | 27,770 | 374,895,000 |
21/04/2022 | 12,600 | -1.40 ▼ | -11.11 | 14,000 | 13,500 | 12,600 | 42,520 | 535,752,000 |
20/04/2022 | 14,000 | -1.20 ▼ | -8.57 | 15,200 | 15,500 | 14,000 | 27,030 | 378,420,000 |
19/04/2022 | 15,200 | -1.60 ▼ | -10.53 | 16,800 | 17,300 | 15,200 | 30,820 | 468,464,000 |
18/04/2022 | 16,800 | -1.80 ▼ | -10.71 | 18,600 | 18,600 | 16,800 | 46,190 | 775,992,000 |
16/04/2022 | 18,600 | -0.80 ▼ | -4.30 | 19,400 | 19,700 | 18,300 | 26,330 | 489,738,000 |
15/04/2022 | 18,600 | -0.80 ▼ | -4.30 | 19,400 | 19,700 | 18,300 | 263,300 | 4,897,380,000 |
14/04/2022 | 19,400 | -0.60 ▼ | -3.09 | 20,000 | 20,500 | 19,400 | 124,700 | 2,419,180,000 |
13/04/2022 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,700 | 19,000 | 272,600 | 5,452,000,000 |
12/04/2022 | 20,300 | -1.30 ▼ | -6.40 | 21,600 | 22,000 | 20,300 | 161,600 | 3,280,480,000 |
08/04/2022 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,200 | 21,600 | 155,200 | 3,352,320,000 |
07/04/2022 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 22,900 | 21,600 | 257,300 | 5,660,600,000 |
06/04/2022 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,200 | 22,400 | 281,700 | 6,450,930,000 |
05/04/2022 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,200 | 22,600 | 208,900 | 4,783,810,000 |
04/04/2022 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,600 | 22,900 | 260,300 | 5,960,870,000 |
01/04/2022 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 22,000 | 298,100 | 6,915,920,000 |
31/03/2022 | 22,500 | -0.60 ▼ | -2.67 | 23,100 | 23,500 | 22,300 | 390,400 | 8,784,000,000 |
30/03/2022 | 23,100 | -1.20 ▼ | -5.19 | 24,300 | 24,600 | 22,500 | 542,100 | 12,522,510,000 |
29/03/2022 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,800 | 24,100 | 295,200 | 7,173,360,000 |
28/03/2022 | 24,300 | -1.10 ▼ | -4.53 | 25,400 | 25,400 | 23,500 | 685,900 | 16,667,370,000 |
25/03/2022 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,900 | 25,000 | 449,000 | 11,404,600,000 |
24/03/2022 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,800 | 24,000 | 542,600 | 13,565,000,000 |
23/03/2022 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,700 | 24,600 | 347,100 | 8,677,500,000 |
22/03/2022 | 25,200 | -0.80 ▼ | -3.17 | 26,000 | 27,000 | 25,200 | 447,400 | 11,274,480,000 |
21/03/2022 | 26,000 | 2.20 ▲ | 8.46 | 23,800 | 26,000 | 23,900 | 997,800 | 25,942,800,000 |
18/03/2022 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 24,200 | 23,700 | 242,000 | 5,759,600,000 |
17/03/2022 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 24,300 | 23,800 | 268,100 | 6,380,780,000 |
16/03/2022 | 23,800 | 0.30 ▲ | 1.26 | 23,500 | 24,300 | 23,500 | 151,800 | 3,612,840,000 |
15/03/2022 | 23,500 | 0.60 ▲ | 2.55 | 22,900 | 23,500 | 22,800 | 273,900 | 6,436,650,000 |
14/03/2022 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 23,100 | 22,100 | 284,400 | 6,512,760,000 |
11/03/2022 | 22,600 | -0.90 ▼ | -3.98 | 23,500 | 23,600 | 22,600 | 286,200 | 6,468,120,000 |
10/03/2022 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 24,500 | 23,300 | 171,000 | 4,018,500,000 |
09/03/2022 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,900 | 22,300 | 437,300 | 10,057,900,000 |
08/03/2022 | 23,500 | -1.00 ▼ | -4.26 | 24,500 | 24,700 | 23,500 | 501,200 | 11,778,200,000 |
07/03/2022 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 25,600 | 24,500 | 488,400 | 11,965,800,000 |
04/03/2022 | 25,100 | 0.60 ▲ | 2.39 | 24,500 | 25,500 | 24,400 | 521,700 | 13,094,670,000 |
03/03/2022 | 24,500 | 0.60 ▲ | 2.45 | 23,900 | 24,600 | 23,400 | 474,700 | 11,630,150,000 |
02/03/2022 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,800 | 23,000 | 527,000 | 12,595,300,000 |
01/03/2022 | 23,700 | 0.90 ▲ | 3.80 | 22,800 | 24,500 | 22,600 | 500,000 | 11,850,000,000 |
28/02/2022 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,400 | 21,800 | 371,000 | 8,458,800,000 |
25/02/2022 | 22,800 | 0.40 ▲ | 1.75 | 22,400 | 23,200 | 22,300 | 316,900 | 7,225,320,000 |
24/02/2022 | 22,400 | -1.10 ▼ | -4.91 | 23,500 | 23,900 | 21,200 | 659,300 | 14,768,320,000 |
23/02/2022 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 23,900 | 23,000 | 310,200 | 7,289,700,000 |
22/02/2022 | 23,200 | -1.50 ▼ | -6.47 | 24,700 | 24,800 | 22,600 | 592,900 | 13,755,280,000 |
21/02/2022 | 24,700 | 1.50 ▲ | 6.07 | 23,200 | 25,500 | 23,200 | 550,500 | 13,597,350,000 |
18/02/2022 | 23,200 | 1.60 ▲ | 6.90 | 21,600 | 23,300 | 21,000 | 581,600 | 13,493,120,000 |
17/02/2022 | 21,600 | 0.30 ▲ | 1.39 | 21,300 | 22,200 | 21,000 | 299,400 | 6,467,040,000 |
16/02/2022 | 21,300 | 1.10 ▲ | 5.16 | 20,200 | 22,000 | 20,200 | 411,200 | 8,758,560,000 |
15/02/2022 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,700 | 19,600 | 304,300 | 6,146,860,000 |
14/02/2022 | 20,000 | -0.80 ▼ | -4.00 | 20,800 | 20,800 | 20,000 | 254,600 | 5,092,000,000 |
11/02/2022 | 20,800 | -0.40 ▼ | -1.92 | 21,200 | 21,700 | 20,600 | 126,000 | 2,620,800,000 |
10/02/2022 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 22,000 | 21,000 | 238,200 | 5,049,840,000 |
09/02/2022 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,500 | 19,900 | 260,400 | 5,468,400,000 |
08/02/2022 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,500 | 19,900 | 181,600 | 3,650,160,000 |
07/02/2022 | 20,300 | 0.40 ▲ | 1.97 | 19,900 | 21,600 | 20,300 | 145,000 | 2,943,500,000 |
28/01/2022 | 19,900 | -0.90 ▼ | -4.52 | 20,800 | 20,700 | 19,400 | 194,200 | 3,864,580,000 |
27/01/2022 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 22,000 | 20,200 | 164,500 | 3,421,600,000 |
26/01/2022 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 22,100 | 20,800 | 158,600 | 3,346,460,000 |
25/01/2022 | 21,100 | 1.90 ▲ | 9.00 | 19,200 | 21,100 | 17,700 | 348,600 | 7,355,460,000 |
24/01/2022 | 19,200 | -2.10 ▼ | -10.94 | 21,300 | 22,100 | 19,200 | 542,800 | 10,421,760,000 |
21/01/2022 | 21,300 | 1.90 ▲ | 8.92 | 19,400 | 21,300 | 19,400 | 329,000 | 7,007,700,000 |
20/01/2022 | 19,400 | 1.70 ▲ | 8.76 | 17,700 | 19,400 | 16,400 | 367,900 | 7,137,260,000 |
19/01/2022 | 17,700 | -1.90 ▼ | -10.73 | 19,600 | 19,600 | 17,700 | 719,000 | 12,726,300,000 |
18/01/2022 | 19,600 | -2.10 ▼ | -10.71 | 21,700 | 21,700 | 19,600 | 636,900 | 12,483,240,000 |
17/01/2022 | 21,700 | -2.40 ▼ | -11.06 | 24,100 | 26,000 | 21,700 | 537,100 | 11,655,070,000 |
14/01/2022 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 25,500 | 22,100 | 588,500 | 14,182,850,000 |
13/01/2022 | 24,500 | -2.70 ▼ | -11.02 | 27,200 | 28,400 | 24,500 | 658,300 | 16,128,350,000 |
12/01/2022 | 27,200 | -2.20 ▼ | -8.09 | 29,400 | 30,400 | 26,500 | 987,400 | 26,857,280,000 |
11/01/2022 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 32,300 | 29,000 | 1,427,300 | 41,962,620,000 |
10/01/2022 | 29,400 | 2.50 ▲ | 8.50 | 26,900 | 29,500 | 27,500 | 1,137,500 | 33,442,500,000 |
07/01/2022 | 26,900 | 2.40 ▲ | 8.92 | 24,500 | 26,900 | 23,000 | 1,251,000 | 33,651,900,000 |
06/01/2022 | 24,500 | -0.60 ▼ | -2.45 | 25,100 | 26,500 | 24,100 | 286,100 | 7,009,450,000 |
05/01/2022 | 25,100 | -0.50 ▼ | -1.99 | 25,600 | 26,500 | 25,000 | 221,500 | 5,559,650,000 |
04/01/2022 | 25,600 | 0.90 ▲ | 3.52 | 24,700 | 26,500 | 24,700 | 160,800 | 4,116,480,000 |
31/12/2021 | 24,700 | -1.30 ▼ | -5.26 | 26,000 | 26,000 | 24,700 | 150,900 | 3,727,230,000 |
30/12/2021 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 27,000 | 25,500 | 138,200 | 3,593,200,000 |
29/12/2021 | 26,500 | -0.80 ▼ | -3.02 | 27,300 | 27,800 | 25,600 | 324,400 | 8,596,600,000 |
22/12/2021 | 28,700 | 2.60 ▲ | 9.06 | 26,100 | 28,700 | 26,100 | 924,400 | 26,530,280,000 |
21/12/2021 | 26,100 | -0.30 ▼ | -1.15 | 26,400 | 26,700 | 25,700 | 216,400 | 5,648,040,000 |
20/12/2021 | 26,400 | 1.30 ▲ | 4.92 | 25,100 | 27,000 | 25,100 | 460,700 | 12,162,480,000 |
17/12/2021 | 25,100 | 2.20 ▲ | 8.76 | 22,900 | 25,100 | 22,900 | 539,100 | 13,531,410,000 |
16/12/2021 | 22,900 | 0.20 ▲ | 0.87 | 22,700 | 23,000 | 22,200 | 251,600 | 5,761,640,000 |
15/12/2021 | 22,700 | -0.60 ▼ | -2.64 | 23,300 | 24,000 | 22,000 | 102,900 | 2,335,830,000 |
14/12/2021 | 23,300 | -0.40 ▼ | -1.72 | 23,700 | 24,500 | 23,300 | 69,800 | 1,626,340,000 |
13/12/2021 | 23,700 | 0.60 ▲ | 2.53 | 23,100 | 23,900 | 23,000 | 123,600 | 2,929,320,000 |
10/12/2021 | 23,100 | -0.50 ▼ | -2.16 | 23,600 | 23,500 | 22,800 | 111,200 | 2,568,720,000 |
09/12/2021 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,800 | 22,600 | 73,900 | 1,744,040,000 |
08/12/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 24,000 | 23,400 | 99,100 | 2,338,760,000 |
07/12/2021 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 23,700 | 22,000 | 120,000 | 2,820,000,000 |
06/12/2021 | 22,500 | -2.50 ▼ | -11.11 | 25,000 | 24,900 | 22,500 | 211,500 | 4,758,750,000 |
03/12/2021 | 25,000 | -0.90 ▼ | -3.60 | 25,900 | 26,000 | 24,500 | 115,600 | 2,890,000,000 |
02/12/2021 | 25,900 | 0.40 ▲ | 1.54 | 25,500 | 26,000 | 25,000 | 118,700 | 3,074,330,000 |
01/12/2021 | 25,500 | -0.60 ▼ | -2.35 | 26,100 | 26,000 | 24,000 | 159,500 | 4,067,250,000 |
30/11/2021 | 26,100 | -0.50 ▼ | -1.92 | 26,600 | 28,500 | 26,000 | 101,100 | 2,638,710,000 |
29/11/2021 | 26,600 | 0.50 ▲ | 1.88 | 26,100 | 26,700 | 24,500 | 184,600 | 4,910,360,000 |
26/11/2021 | 26,100 | -0.60 ▼ | -2.30 | 26,700 | 27,000 | 25,000 | 222,700 | 5,812,470,000 |
25/11/2021 | 26,700 | 1.40 ▲ | 5.24 | 25,300 | 27,000 | 25,200 | 137,400 | 3,668,580,000 |
24/11/2021 | 25,300 | 0.80 ▲ | 3.16 | 24,500 | 26,300 | 23,100 | 202,200 | 5,115,660,000 |
23/11/2021 | 24,500 | 0.40 ▲ | 1.63 | 24,100 | 26,400 | 21,800 | 316,500 | 7,754,250,000 |
22/11/2021 | 24,100 | -2.60 ▼ | -10.79 | 26,700 | 27,000 | 24,100 | 482,400 | 11,625,840,000 |
19/11/2021 | 26,700 | -2.00 ▼ | -7.49 | 28,700 | 29,500 | 26,500 | 665,400 | 17,766,180,000 |
18/11/2021 | 28,700 | -1.60 ▼ | -5.57 | 30,300 | 31,000 | 27,700 | 875,600 | 25,129,720,000 |
17/11/2021 | 30,300 | -0.90 ▼ | -2.97 | 31,200 | 31,700 | 29,800 | 332,200 | 10,065,660,000 |
16/11/2021 | 31,200 | -2.30 ▼ | -7.37 | 33,500 | 33,700 | 31,000 | 402,600 | 12,561,120,000 |
15/11/2021 | 33,500 | 0.20 ▲ | 0.60 | 33,300 | 35,500 | 31,500 | 593,500 | 19,882,250,000 |
12/11/2021 | 33,300 | 1.40 ▲ | 4.20 | 31,900 | 34,100 | 31,000 | 355,600 | 11,841,480,000 |
11/11/2021 | 31,900 | 2.90 ▲ | 9.09 | 29,000 | 31,900 | 29,400 | 581,600 | 18,553,040,000 |
10/11/2021 | 29,000 | 2.10 ▲ | 7.24 | 26,900 | 29,400 | 27,100 | 473,600 | 13,734,400,000 |
09/11/2021 | 26,900 | -1.60 ▼ | -5.95 | 28,500 | 28,600 | 26,500 | 405,700 | 10,913,330,000 |
08/11/2021 | 28,500 | -0.40 ▼ | -1.40 | 28,900 | 30,000 | 28,500 | 366,600 | 10,448,100,000 |
05/11/2021 | 28,900 | 1.50 ▲ | 5.19 | 27,400 | 29,700 | 28,000 | 428,400 | 12,380,760,000 |
04/11/2021 | 27,400 | 1.40 ▲ | 5.11 | 26,000 | 27,400 | 25,000 | 39,770 | 1,089,698,000 |
03/11/2021 | 26,000 | 0.30 ▲ | 1.15 | 25,700 | 28,200 | 23,300 | 1,061,100 | 27,588,600,000 |
02/11/2021 | 25,700 | 2.30 ▲ | 8.95 | 23,400 | 25,700 | 23,400 | 441,800 | 11,354,260,000 |
01/11/2021 | 23,400 | -0.20 ▼ | -0.85 | 23,600 | 25,300 | 23,000 | 428,200 | 10,019,880,000 |
29/10/2021 | 23,600 | 2.10 ▲ | 8.90 | 21,500 | 23,600 | 20,900 | 593,200 | 13,999,520,000 |
28/10/2021 | 21,500 | 1.30 ▲ | 6.05 | 20,200 | 22,200 | 20,200 | 425,000 | 9,137,500,000 |
27/10/2021 | 20,200 | 1.80 ▲ | 8.91 | 18,400 | 20,200 | 19,000 | 447,400 | 9,037,480,000 |
26/10/2021 | 18,400 | 1.60 ▲ | 8.70 | 16,800 | 18,400 | 16,400 | 450,100 | 8,281,840,000 |
25/10/2021 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,500 | 16,600 | 300,400 | 5,046,720,000 |
22/10/2021 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,500 | 16,400 | 374,700 | 6,369,900,000 |
21/10/2021 | 16,300 | 1.40 ▲ | 8.59 | 14,900 | 16,300 | 14,900 | 257,000 | 4,189,100,000 |
20/10/2021 | 14,900 | 1.30 ▲ | 8.72 | 13,600 | 14,900 | 14,500 | 339,400 | 5,057,060,000 |
19/10/2021 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,200 | 348,700 | 5,997,640,000 |
18/10/2021 | 17,500 | -1.40 ▼ | -8.00 | 18,900 | 18,900 | 17,300 | 378,400 | 6,622,000,000 |
15/10/2021 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,200 | 18,400 | 261,700 | 4,946,130,000 |
14/10/2021 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,400 | 18,800 | 244,900 | 4,653,100,000 |
13/10/2021 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,200 | 18,500 | 370,000 | 7,030,000,000 |
12/10/2021 | 18,500 | -0.80 ▼ | -4.32 | 19,300 | 19,300 | 18,500 | 283,300 | 5,241,050,000 |
11/10/2021 | 19,300 | 0.20 ▲ | 1.04 | 19,100 | 19,600 | 18,200 | 330,700 | 6,382,510,000 |
08/10/2021 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 20,000 | 18,800 | 289,500 | 5,529,450,000 |
07/10/2021 | 20,200 | 0.40 ▲ | 1.98 | 19,800 | 21,300 | 19,800 | 230,400 | 4,654,080,000 |
06/10/2021 | 19,800 | 1.80 ▲ | 9.09 | 18,000 | 19,800 | 18,100 | 293,800 | 5,817,240,000 |
05/10/2021 | 18,000 | -1.40 ▼ | -7.78 | 19,400 | 19,200 | 17,500 | 700,900 | 12,616,200,000 |
04/10/2021 | 19,400 | -2.10 ▼ | -10.82 | 20,700 | 21,700 | 19,400 | 560,700 | 10,877,580,000 |
01/10/2021 | 21,500 | 0.80 ▲ | 3.72 | 20,700 | 21,900 | 20,500 | 352,100 | 7,570,150,000 |
30/09/2021 | 20,700 | 1.80 ▲ | 8.70 | 18,900 | 20,700 | 18,500 | 568,300 | 11,763,810,000 |
29/09/2021 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,300 | 18,500 | 347,100 | 6,560,190,000 |
28/09/2021 | 18,500 | 1.30 ▲ | 7.03 | 17,100 | 18,500 | 17,000 | 463,600 | 8,576,600,000 |
27/09/2021 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 18,600 | 17,000 | 389,900 | 6,706,280,000 |
24/09/2021 | 17,100 | 0.50 ▲ | 2.92 | 16,600 | 17,800 | 16,000 | 275,400 | 4,709,340,000 |
23/09/2021 | 16,600 | -1.10 ▼ | -6.63 | 17,700 | 17,600 | 16,600 | 336,700 | 5,589,220,000 |
22/09/2021 | 17,700 | 1.30 ▲ | 7.34 | 16,400 | 18,000 | 16,500 | 288,300 | 5,102,910,000 |
21/09/2021 | 16,400 | 0.30 ▲ | 1.83 | 16,100 | 16,800 | 15,600 | 123,300 | 2,022,120,000 |
20/09/2021 | 16,100 | 1.40 ▲ | 8.70 | 14,700 | 16,100 | 14,700 | 306,100 | 4,928,210,000 |
17/09/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,900 | 14,400 | 55,200 | 811,440,000 |
16/09/2021 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,700 | 14,300 | 56,400 | 823,440,000 |
15/09/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,800 | 14,200 | 37,400 | 549,780,000 |
14/09/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,000 | 89,200 | 1,311,240,000 |
13/09/2021 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 15,000 | 14,200 | 33,500 | 492,450,000 |
10/09/2021 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 14,900 | 14,700 | 24,100 | 359,090,000 |
09/09/2021 | 14,800 | 0.70 ▲ | 4.73 | 14,100 | 15,500 | 14,100 | 55,100 | 815,480,000 |
08/09/2021 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 15,000 | 14,100 | 75,600 | 1,065,960,000 |
07/09/2021 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,500 | 14,700 | 70,900 | 1,063,500,000 |
06/09/2021 | 15,800 | 1.30 ▲ | 8.23 | 14,500 | 15,900 | 14,300 | 132,700 | 2,096,660,000 |
01/09/2021 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 15,300 | 14,500 | 61,600 | 893,200,000 |
31/08/2021 | 14,900 | 1.00 ▲ | 6.71 | 13,900 | 15,200 | 13,900 | 119,800 | 1,785,020,000 |
30/08/2021 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,000 | 13,500 | 54,100 | 751,990,000 |
27/08/2021 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,800 | 13,100 | 87,800 | 1,202,860,000 |
26/08/2021 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,700 | 13,300 | 40,000 | 544,000,000 |
25/08/2021 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 14,000 | 13,100 | 43,300 | 584,550,000 |
24/08/2021 | 13,400 | 0.40 ▲ | 2.99 | 13,000 | 13,500 | 13,000 | 52,500 | 703,500,000 |
23/08/2021 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,300 | 12,000 | 38,100 | 495,300,000 |
20/08/2021 | 13,000 | -0.90 ▼ | -6.92 | 13,900 | 14,000 | 13,000 | 72,900 | 947,700,000 |
19/08/2021 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,200 | 13,600 | 14,000 | 194,600,000 |
18/08/2021 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 14,000 | 13,500 | 28,200 | 386,340,000 |
17/08/2021 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,700 | 18,900 | 264,600,000 |
16/08/2021 | 13,900 | 0.50 ▲ | 3.60 | 13,400 | 14,300 | 13,400 | 40,100 | 557,390,000 |
13/08/2021 | 13,400 | -1.30 ▼ | -9.70 | 14,700 | 14,500 | 13,300 | 99,500 | 1,333,300,000 |
12/08/2021 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 13,800 | 59,300 | 871,710,000 |
11/08/2021 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,000 | 14,500 | 79,400 | 1,175,120,000 |
10/08/2021 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 16,100 | 14,500 | 71,400 | 1,049,580,000 |
09/08/2021 | 14,700 | 0.80 ▲ | 5.44 | 13,900 | 15,000 | 13,900 | 162,000 | 2,381,400,000 |
06/08/2021 | 13,900 | 1.20 ▲ | 8.63 | 12,700 | 13,900 | 12,700 | 204,600 | 2,843,940,000 |
05/08/2021 | 12,700 | 0.30 ▲ | 2.36 | 12,400 | 12,900 | 12,500 | 22,000 | 279,400,000 |
04/08/2021 | 12,400 | 0.40 ▲ | 3.23 | 12,000 | 12,500 | 12,000 | 47,700 | 591,480,000 |
03/08/2021 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,200 | 12,000 | 55,200 | 662,400,000 |
02/08/2021 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 11,900 | 19,600 | 239,120,000 |
30/07/2021 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,300 | 12,000 | 56,900 | 694,180,000 |
29/07/2021 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,900 | 18,100 | 219,010,000 |
28/07/2021 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 11,400 | 136,800,000 |
27/07/2021 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,500 | 12,000 | 11,000 | 132,000,000 |
26/07/2021 | 12,100 | 0.10 ▲ | 0.83 | 12,300 | 12,100 | 11,900 | 20,900 | 252,890,000 |
23/07/2021 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,100 | 12,000 | 32,800 | 393,600,000 |
22/07/2021 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 11,700 | 38,400 | 472,320,000 |
21/07/2021 | 12,300 | 0.40 ▲ | 3.25 | 11,900 | 12,500 | 12,000 | 54,800 | 674,040,000 |
20/07/2021 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,300 | 11,900 | 24,300 | 289,170,000 |
19/07/2021 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,500 | 11,500 | 26,800 | 321,600,000 |
16/07/2021 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,400 | 12,100 | 25,100 | 303,710,000 |
15/07/2021 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,300 | 2,700 | 33,210,000 |
14/07/2021 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 11,700 | 2,900 | 35,670,000 |
13/07/2021 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 12,300 | 600 | 7,380,000 |
12/07/2021 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 13,100 | 11,300 | 48,100 | 586,820,000 |
09/07/2021 | 12,300 | -0.70 ▼ | -5.69 | 13,000 | 12,800 | 12,300 | 20,600 | 253,380,000 |
08/07/2021 | 13,000 | 0.40 ▲ | 3.08 | 12,600 | 13,200 | 12,600 | 1,300 | 16,900,000 |
07/07/2021 | 12,600 | -0.20 ▼ | -1.59 | 12,800 | 13,500 | 12,300 | 33,100 | 417,060,000 |
06/07/2021 | 12,800 | -0.20 ▼ | -1.56 | 13,000 | 13,300 | 12,800 | 53,200 | 680,960,000 |
05/07/2021 | 13,000 | -0.40 ▼ | -3.08 | 13,400 | 13,500 | 12,900 | 68,300 | 887,900,000 |
02/07/2021 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 14,600 | 13,000 | 49,600 | 664,640,000 |
01/07/2021 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,700 | 12,800 | 70,600 | 938,980,000 |
30/06/2021 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,700 | 12,500 | 18,400 | 244,720,000 |
29/06/2021 | 13,500 | -0.80 ▼ | -5.93 | 14,300 | 14,100 | 13,500 | 34,300 | 463,050,000 |
28/06/2021 | 14,300 | -0.50 ▼ | -3.50 | 14,800 | 14,700 | 14,100 | 8,200 | 117,260,000 |
25/06/2021 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 16,000 | 14,300 | 42,700 | 631,960,000 |
24/06/2021 | 14,700 | 1.30 ▲ | 8.84 | 13,400 | 14,700 | 13,700 | 157,400 | 2,313,780,000 |
23/06/2021 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,800 | 13,100 | 1,500 | 20,100,000 |
22/06/2021 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 14,000 | 13,200 | 12,800 | 171,520,000 |
21/06/2021 | 13,500 | 0.40 ▲ | 2.96 | 13,100 | 14,200 | 13,000 | 13,900 | 187,650,000 |
18/06/2021 | 13,100 | -0.50 ▼ | -3.82 | 13,600 | 13,600 | 13,100 | 31,600 | 413,960,000 |
17/06/2021 | 13,600 | 0.40 ▲ | 2.94 | 13,200 | 13,700 | 13,000 | 12,400 | 168,640,000 |
16/06/2021 | 13,200 | -0.40 ▼ | -3.03 | 13,600 | 13,900 | 13,200 | 4,200 | 55,440,000 |
15/06/2021 | 13,700 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,700 | 2,700 | 36,990,000 |
14/06/2021 | 13,800 | -0.30 ▼ | -2.17 | 14,100 | 14,800 | 13,700 | 15,300 | 211,140,000 |
11/06/2021 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,800 | 13,500 | 30,200 | 425,820,000 |
10/06/2021 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 14,000 | 12,800 | 38,100 | 529,590,000 |
09/06/2021 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,100 | 14,700 | 198,450,000 |
08/06/2021 | 13,500 | -0.60 ▼ | -4.44 | 14,100 | 14,100 | 13,300 | 23,800 | 321,300,000 |
07/06/2021 | 14,100 | -0.30 ▼ | -2.13 | 14,400 | 14,800 | 13,500 | 21,100 | 297,510,000 |
04/06/2021 | 14,400 | 1.00 ▲ | 6.94 | 13,400 | 14,400 | 13,400 | 95,600 | 1,376,640,000 |
03/06/2021 | 13,400 | 1.20 ▲ | 8.96 | 12,200 | 13,400 | 12,200 | 87,500 | 1,172,500,000 |
02/06/2021 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 13,100 | 11,900 | 57,000 | 695,400,000 |
01/06/2021 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,600 | 12,000 | 29,000 | 356,700,000 |
31/05/2021 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 11,800 | 56,500 | 706,250,000 |
28/05/2021 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,200 | 37,500 | 472,500,000 |
27/05/2021 | 12,600 | -0.50 ▼ | -3.97 | 13,100 | 13,300 | 12,500 | 27,700 | 349,020,000 |
26/05/2021 | 13,100 | -0.30 ▼ | -2.29 | 13,400 | 14,000 | 12,500 | 27,800 | 364,180,000 |
25/05/2021 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,500 | 13,000 | 14,900 | 199,660,000 |
24/05/2021 | 13,500 | 0.60 ▲ | 4.44 | 12,900 | 13,900 | 13,000 | 17,500 | 236,250,000 |
21/05/2021 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 11,800 | 55,600 | 717,240,000 |
20/05/2021 | 11,800 | -1.10 ▼ | -9.32 | 12,900 | 13,000 | 11,700 | 119,200 | 1,406,560,000 |
19/05/2021 | 12,900 | -1.00 ▼ | -7.75 | 13,900 | 14,300 | 12,900 | 63,700 | 821,730,000 |
18/05/2021 | 13,900 | 0.20 ▲ | 1.44 | 13,700 | 14,300 | 13,500 | 88,700 | 1,232,930,000 |
17/05/2021 | 13,700 | -1.20 ▼ | -8.76 | 14,900 | 14,800 | 13,700 | 101,900 | 1,396,030,000 |
14/05/2021 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 76,700 | 1,142,830,000 |
13/05/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,300 | 14,900 | 113,200 | 1,686,680,000 |
12/05/2021 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,100 | 14,800 | 248,800 | 3,732,000,000 |
11/05/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 14,900 | 14,500 | 25,600 | 378,880,000 |
10/05/2021 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,200 | 14,500 | 26,400 | 393,360,000 |
07/05/2021 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 16,000 | 14,700 | 66,000 | 1,003,200,000 |
06/05/2021 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,500 | 14,900 | 13,200 | 200,640,000 |
05/05/2021 | 15,400 | 0.60 ▲ | 3.90 | 14,800 | 16,200 | 14,800 | 81,900 | 1,261,260,000 |
04/05/2021 | 14,400 | -0.50 ▼ | -3.47 | 14,900 | 14,900 | 14,400 | 5,300 | 76,320,000 |
29/04/2021 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,600 | 26,400 | 393,360,000 |
28/04/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 14,900 | 56,600 | 849,000,000 |
27/04/2021 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,300 | 14,300 | 60,500 | 907,500,000 |
26/04/2021 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,100 | 14,500 | 58,100 | 859,880,000 |
23/04/2021 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 14,100 | 13,800 | 207,000,000 |
22/04/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 14,600 | 25,600 | 386,560,000 |
20/04/2021 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 14,700 | 83,100 | 1,271,430,000 |
19/04/2021 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,400 | 14,700 | 58,200 | 890,460,000 |
16/04/2021 | 15,400 | -0.30 ▼ | -1.95 | 15,700 | 15,900 | 15,100 | 79,600 | 1,225,840,000 |
15/04/2021 | 15,700 | -0.90 ▼ | -5.73 | 16,600 | 16,800 | 15,700 | 49,500 | 777,150,000 |
14/04/2021 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,200 | 60,000 | 996,000,000 |
13/04/2021 | 16,700 | 1.00 ▲ | 5.99 | 15,700 | 17,000 | 15,000 | 119,900 | 2,002,330,000 |
12/04/2021 | 15,700 | -0.60 ▼ | -3.82 | 16,300 | 16,000 | 14,700 | 85,700 | 1,345,490,000 |
09/04/2021 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,300 | 16,000 | 70,900 | 1,155,670,000 |
08/04/2021 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,300 | 15,900 | 60,300 | 970,830,000 |
07/04/2021 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 17,000 | 15,900 | 88,100 | 1,436,030,000 |
06/04/2021 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,900 | 16,100 | 78,700 | 1,306,420,000 |
05/04/2021 | 16,600 | 0.90 ▲ | 5.42 | 16,000 | 17,100 | 16,000 | 121,000 | 2,008,600,000 |
02/04/2021 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,600 | 130,700 | 2,051,990,000 |
01/04/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 15,700 | 83,900 | 1,342,400,000 |
31/03/2021 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,700 | 15,600 | 66,400 | 1,062,400,000 |
30/03/2021 | 16,000 | -0.90 ▼ | -5.63 | 16,900 | 16,800 | 16,000 | 80,900 | 1,294,400,000 |
29/03/2021 | 16,900 | -0.70 ▼ | -4.14 | 17,600 | 17,200 | 16,600 | 82,900 | 1,401,010,000 |
26/03/2021 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 18,000 | 16,200 | 117,300 | 2,064,480,000 |
25/03/2021 | 18,000 | 0.60 ▲ | 3.33 | 17,400 | 18,000 | 16,600 | 102,600 | 1,846,800,000 |
24/03/2021 | 17,400 | -1.90 ▼ | -10.92 | 19,300 | 19,300 | 17,400 | 180,300 | 3,137,220,000 |
23/03/2021 | 19,300 | 1.60 ▲ | 8.29 | 17,700 | 19,400 | 18,500 | 320,500 | 6,185,650,000 |
22/03/2021 | 17,700 | 1.60 ▲ | 9.04 | 16,100 | 17,700 | 17,400 | 105,400 | 1,865,580,000 |
19/03/2021 | 16,100 | 1.40 ▲ | 8.70 | 14,700 | 16,100 | 14,500 | 307,400 | 4,949,140,000 |
18/03/2021 | 14,700 | 0.50 ▲ | 3.40 | 14,200 | 14,800 | 13,000 | 133,400 | 1,960,980,000 |
17/03/2021 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 15,300 | 14,000 | 123,100 | 1,748,020,000 |
16/03/2021 | 14,000 | 1.20 ▲ | 8.57 | 12,800 | 14,000 | 13,200 | 191,700 | 2,683,800,000 |
15/03/2021 | 12,800 | 1.10 ▲ | 8.59 | 11,700 | 12,800 | 11,800 | 229,900 | 2,942,720,000 |
12/03/2021 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,500 | 56,200 | 657,540,000 |
11/03/2021 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 12,300 | 11,600 | 67,200 | 786,240,000 |
10/03/2021 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 12,100 | 11,200 | 83,400 | 975,780,000 |
09/03/2021 | 11,700 | -0.50 ▼ | -4.27 | 12,200 | 11,900 | 11,000 | 54,900 | 642,330,000 |
08/03/2021 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 11,400 | 63,200 | 771,040,000 |
05/03/2021 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 11,200 | 62,000 | 775,000,000 |
04/03/2021 | 12,300 | 0.30 ▲ | 2.44 | 12,000 | 13,000 | 11,800 | 90,500 | 1,113,150,000 |
03/03/2021 | 12,000 | 1.00 ▲ | 8.33 | 11,000 | 12,100 | 11,000 | 109,400 | 1,312,800,000 |
02/03/2021 | 11,000 | 1.00 ▲ | 9.09 | 10,000 | 11,000 | 10,100 | 130,700 | 1,437,700,000 |
01/03/2021 | 10,000 | 0.90 ▲ | 9.00 | 9,100 | 10,000 | 9,200 | 116,100 | 1,161,000,000 |
26/02/2021 | 9,100 | 0.70 ▲ | 7.69 | 8,400 | 9,200 | 8,400 | 237,200 | 2,158,520,000 |
25/02/2021 | 8,400 | -0.20 ▼ | -2.38 | 8,600 | 8,600 | 8,300 | 87,400 | 734,160,000 |
24/02/2021 | 8,600 | -0.30 ▼ | -3.49 | 8,900 | 9,200 | 8,600 | 59,400 | 510,840,000 |
23/02/2021 | 8,900 | 0.70 ▲ | 7.87 | 8,200 | 8,900 | 8,100 | 133,000 | 1,183,700,000 |
22/02/2021 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 7,500 | 15,800 | 129,560,000 |
18/02/2021 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
17/02/2021 | 8,400 | 0.60 ▲ | 7.14 | 7,800 | 8,400 | 7,800 | 5,100 | 42,840,000 |
09/02/2021 | 7,800 | 0.40 ▲ | 5.13 | 7,400 | 7,800 | 7,400 | 3,200 | 24,960,000 |
08/02/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 8,000 | 7,100 | 21,100 | 156,140,000 |
05/02/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,700 | 7,400 | 1,600 | 11,840,000 |
05/01/2021 | 7,900 | 0.70 ▲ | 8.86 | 7,200 | 7,900 | 7,800 | 107,300 | 847,670,000 |
04/01/2021 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 19,400 | 139,680,000 |
31/12/2020 | 6,600 | 0.60 ▲ | 9.09 | 6,000 | 6,600 | 6,600 | 20,400 | 134,640,000 |
30/12/2020 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,800 | 93,700 | 562,200,000 |
29/12/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,400 | 2,440 | 13,420,000 |
28/12/2020 | 5,600 | 0.30 ▲ | 5.36 | 5,300 | 5,700 | 5,300 | 3,180 | 17,808,000 |
27/12/2020 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 4,700 | 2,770 | 14,681,000 |
25/12/2020 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 4,700 | 2,770 | 14,681,000 |
24/12/2020 | 5,200 | -0.30 ▼ | -5.77 | 5,500 | 5,500 | 5,100 | 3,160 | 16,432,000 |
23/12/2020 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 5,900 | 5,300 | 1,260 | 6,930,000 |
22/12/2020 | 5,800 | 0.50 ▲ | 8.62 | 5,300 | 5,800 | 5,300 | 8,730 | 50,634,000 |
21/12/2020 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,600 | 6,400 | 33,920,000 |
20/12/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,500 | 3,470 | 17,003,000 |
18/12/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,500 | 3,470 | 17,003,000 |
17/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 3,670 | 16,515,000 |
16/12/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 1,450 | 6,525,000 |
15/12/2020 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,300 | 2,470 | 10,868,000 |
14/12/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 1,660 | 7,470,000 |
13/12/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,600 | 4,300 | 3,160 | 14,220,000 |
11/12/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,600 | 4,300 | 3,160 | 14,220,000 |
10/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 720 | 3,096,000 |
09/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 750 | 3,225,000 |
08/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,100 | 540 | 2,322,000 |
07/12/2020 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,000 | 690 | 2,967,000 |
04/12/2020 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,000 | 4,400 | 18,480,000 |
03/12/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 130 | 533,000 |
02/12/2020 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,200 | 4,100 | 480 | 1,968,000 |
01/12/2020 | 4,200 | 0.20 ▲ | 4.76 | 4,000 | 4,200 | 4,000 | 410 | 1,722,000 |
30/11/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,000 | 4,000 | 30,500 | 122,000,000 |
27/11/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 11,400 | 45,600,000 |
26/11/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,300 | 4,000 | 15,600 | 63,960,000 |
25/11/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 12,800 | 51,200,000 |
24/11/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 1,100 | 4,400,000 |
23/11/2020 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 3,900 | 300 | 1,230,000 |
20/11/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000,000 |
19/11/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,800 | 4,000 | 4,000 | 500 | 2,000,000 |
18/11/2020 | 3,800 | -0.20 ▼ | -5.26 | 4,000 | 3,900 | 3,800 | 3,300 | 12,540,000 |
17/11/2020 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
16/11/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 170 | 680,000 |
13/11/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 2,300 | 9,430,000 |
12/11/2020 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 4,100 | 3,000 | 12,300,000 |
11/11/2020 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 4,000 | 3,900 | 4,500 | 17,550,000 |
10/11/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 80 | 320,000 |
09/11/2020 | 4,000 | -0.20 ▼ | -5.00 | 4,200 | 4,000 | 4,000 | 800 | 3,200,000 |
06/11/2020 | 4,200 | 0.20 ▲ | 4.76 | 4,000 | 4,200 | 4,000 | 1,100 | 4,620,000 |
05/11/2020 | 4,000 | -0.20 ▼ | -5.00 | 4,200 | 4,000 | 4,000 | 15,700 | 62,800,000 |
04/11/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 300 | 1,260,000 |
03/11/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 6,700 | 28,140,000 |
02/11/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 210 | 882,000 |
30/10/2020 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
29/10/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 3,800 | 10,600 | 44,520,000 |
28/10/2020 | 4,200 | 0.20 ▲ | 4.76 | 4,000 | 4,400 | 3,700 | 1,600 | 6,720,000 |
27/10/2020 | 4,000 | -0.30 ▼ | -7.50 | 4,300 | 4,000 | 4,000 | 4,300 | 17,200,000 |
26/10/2020 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,300 | 4,300 | 1,200 | 5,160,000 |
23/10/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,400 | 310 | 1,426,000 |
22/10/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
21/10/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500,000 |
20/10/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
19/10/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 800 | 3,600,000 |
16/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,200 | 2,900 | 13,340,000 |
15/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 1,100 | 5,060,000 |
14/10/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
13/10/2020 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,500 | 1,500 | 6,900,000 |
12/10/2020 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,400 | 210 | 924,000 |
09/10/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
08/10/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 10 | 46,000 |
07/10/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,300 | 6,300 | 28,980,000 |
06/10/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,600 | 4,500 | 7,500 | 33,750,000 |
05/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 1,300 | 6,110,000 |
02/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 80 | 376,000 |
01/10/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 160 | 752,000 |
30/09/2020 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,400 | 200 | 940,000 |
29/09/2020 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,800 | 4,400 | 6,100 | 26,840,000 |
28/09/2020 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 4,800 | 4,600 | 5,000 | 23,000,000 |
25/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 600 | 2,940,000 |
24/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 1,800 | 8,820,000 |
23/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 3,400 | 16,660,000 |
22/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 610 | 2,989,000 |
21/09/2020 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,700 | 6,700 | 32,830,000 |
18/09/2020 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 4,700 | 80 | 400,000 |
17/09/2020 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,700 | 40,700 | 203,500,000 |
16/09/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,700 | 10,200 | 47,940,000 |
15/09/2020 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,700 | 1,400 | 6,720,000 |
14/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 16,300 | 79,870,000 |
11/09/2020 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 1,100 | 5,390,000 |
10/09/2020 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,600 | 31,600 | 158,000,000 |
09/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 1,100 | 5,390,000 |
08/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 920 | 4,508,000 |
07/09/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,600 | 2,600 | 12,740,000 |
04/09/2020 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,600 | 1,600 | 7,840,000 |
03/09/2020 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,600 | 13,600 | 65,280,000 |
01/09/2020 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,500 | 1,520 | 6,992,000 |
31/08/2020 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,500 | 4,200 | 7,400 | 31,080,000 |
28/08/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,700 | 4,400 | 8,000 | 36,000,000 |
27/08/2020 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,700 | 4,400 | 6,600 | 30,360,000 |
26/08/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 11,600 | 49,880,000 |
25/08/2020 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,300 | 25,200 | 113,400,000 |
24/08/2020 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,600 | 4,200 | 6,800 | 28,560,000 |
21/08/2020 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,400 | 4,300 | 19,350,000 |
20/08/2020 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,400 | 4,200 | 12,900 | 54,180,000 |
19/08/2020 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,000 | 580 | 2,668,000 |
18/08/2020 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,100 | 29,900 | 131,560,000 |
17/08/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,200 | 5,000 | 22,500,000 |
14/08/2020 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,300 | 1,640 | 7,544,000 |
13/08/2020 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,900 | 4,700 | 200 | 940,000 |
12/08/2020 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,700 | 4,600 | 7,800 | 35,880,000 |
11/08/2020 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 5,000 | 4,600 | 1,650 | 7,920,000 |
10/08/2020 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,200 | 9,700 | 44,620,000 |
07/08/2020 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,500 | 4,200 | 6,300 | 26,460,000 |
06/08/2020 | 4,600 | -0.50 ▼ | -10.87 | 5,100 | 4,600 | 4,600 | 1,090 | 5,014,000 |
05/08/2020 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 5,100 | 100 | 510,000 |
04/08/2020 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,900 | 400 | 1,960,000 |
03/08/2020 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,800 | 100 | 480,000 |
31/07/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
30/07/2020 | 4,400 | -0.40 ▼ | -9.09 | 4,800 | 4,400 | 4,400 | 100 | 440,000 |
29/07/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
28/07/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
27/07/2020 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,800 | 100 | 480,000 |
24/07/2020 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 800 | 3,600,000 |
23/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
22/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
21/07/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 60 | 294,000 |
20/07/2020 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 200 | 980,000 |
17/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
16/07/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 10 | 49,000 |
15/07/2020 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,600 | 4,500 | 1,700 | 7,650,000 |
14/07/2020 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,800 | 1,100 | 5,280,000 |
13/07/2020 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 5,000 | 2,000 | 10,000,000 |
10/07/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
09/07/2020 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 4,600 | 4,600 | 20 | 92,000 |
08/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
07/07/2020 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,500 | 5,200 | 25,480,000 |
06/07/2020 | 4,800 | 0.40 ▲ | 8.33 | 4,400 | 4,800 | 4,800 | 100 | 480,000 |
03/07/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,400 | 100 | 440,000 |
02/07/2020 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 400 | 1,880,000 |
01/07/2020 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
30/06/2020 | 4,700 | -4.70 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
29/06/2020 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,700 | 20 | 94,000 |
26/06/2020 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 100 | 450,000 |
25/06/2020 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
24/06/2020 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 5,100 | 4,700 | 1,600 | 7,520,000 |
23/06/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,200 | 100 | 520,000 |
22/06/2020 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 5,000 | 5,800 | 29,580,000 |
19/06/2020 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 4,700 | 4,700 | 1,900 | 8,930,000 |
18/06/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
17/06/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 1,700 | 8,500,000 |
16/06/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 700 | 3,500,000 |
15/06/2020 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,000 | 5,000 | 1,100 | 5,500,000 |
12/06/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
11/06/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,100 | 13,300 | 73,150,000 |
10/06/2020 | 5,600 | 0.30 ▲ | 5.36 | 5,300 | 5,600 | 5,300 | 3,100 | 17,360,000 |
09/06/2020 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,300 | 5,100 | 300 | 1,590,000 |
08/06/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 2,600 | 14,300,000 |
06/06/2020 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,500 | 5,300 | 250 | 1,325,000 |
05/06/2020 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,500 | 5,300 | 250 | 1,325,000 |
04/06/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,400 | 110 | 605,000 |
03/06/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,500 | 350 | 1,960,000 |
02/06/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 250 | 1,400,000 |
01/06/2020 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,600 | 5,100 | 390 | 2,184,000 |
31/05/2020 | 5,400 | -0.20 ▼ | -3.70 | 5,600 | 5,500 | 5,200 | 40 | 216,000 |
29/05/2020 | 5,400 | -0.20 ▼ | -3.70 | 5,600 | 5,500 | 5,200 | 40 | 216,000 |
28/05/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,600 | 5,300 | 360 | 2,016,000 |
27/05/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,400 | 30 | 174,000 |
26/05/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 20 | 118,000 |
25/05/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 6,900 | 5,900 | 300 | 1,770,000 |
24/05/2020 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,400 | 830 | 5,395,000 |
22/05/2020 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,400 | 830 | 5,395,000 |
21/05/2020 | 6,400 | 0.40 ▲ | 6.25 | 6,000 | 6,500 | 5,600 | 1,820 | 11,648,000 |
20/05/2020 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,000 | 6,000 | 10 | 60,000 |
19/05/2020 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 6,200 | 5,400 | 130 | 741,000 |
18/05/2020 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,900 | 10 | 59,000 |
17/05/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,700 | 10 | 57,000 |
15/05/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,700 | 10 | 57,000 |
14/05/2020 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,800 | 5,000 | 2,810 | 15,736,000 |
13/05/2020 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,400 | 5,400 | 10 | 54,000 |
12/05/2020 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,000 | 490 | 2,548,000 |
11/05/2020 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,200 | 4,800 | 720 | 3,600,000 |
10/05/2020 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,900 | 1,500 | 7,950,000 |
08/05/2020 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,900 | 1,500 | 7,950,000 |
07/05/2020 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,500 | 140 | 686,000 |
06/05/2020 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 3,700 | 3,900 | 17,550,000 |
05/05/2020 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,900 | 4,100 | 2,320 | 9,512,000 |
04/05/2020 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,700 | 4,500 | 930 | 4,185,000 |
29/04/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
28/04/2020 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 4,800 | 4,800 | 800 | 3,840,000 |
27/04/2020 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,500 | 1,090 | 5,777,000 |
26/04/2020 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 4,900 | 4,900 | 750 | 3,675,000 |
24/04/2020 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 4,900 | 4,900 | 750 | 3,675,000 |
23/04/2020 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 5,500 | 5,400 | 320 | 1,728,000 |
22/04/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,400 | 1,010 | 6,060,000 |
21/04/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,400 | 1,010 | 6,060,000 |
20/04/2020 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 6,000 | 10 | 60,000 |
19/04/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 10 | 55,000 |
17/04/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 10 | 55,000 |
16/04/2020 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,300 | 5,300 | 250 | 1,325,000 |
15/04/2020 | 5,800 | 0.50 ▲ | 8.62 | 5,300 | 5,800 | 5,800 | 10 | 58,000 |
14/04/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 200 | 1,060,000 |
13/04/2020 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
12/04/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 170 | 901,000 |
10/04/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 170 | 901,000 |
09/04/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 50 | 265,000 |
08/04/2020 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
07/04/2020 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,400 | 5,300 | 830 | 4,399,000 |
06/04/2020 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
05/04/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,300 | 80 | 464,000 |
03/04/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,300 | 80 | 464,000 |
02/04/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 7,000 | 5,800 | 20 | 116,000 |
01/04/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 7,000 | 5,800 | 20 | 116,000 |
31/03/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 5,900 | 20 | 128,000 |
30/03/2020 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,700 | 5,500 | 120 | 780,000 |
29/03/2020 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 6,100 | 10 | 61,000 |
27/03/2020 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 6,100 | 10 | 61,000 |
26/03/2020 | 5,600 | 0.50 ▲ | 8.93 | 5,100 | 5,600 | 4,700 | 1,910 | 10,696,000 |
25/03/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,600 | 4,600 | 2,840 | 14,484,000 |
24/03/2020 | 5,100 | -0.50 ▼ | -9.80 | 5,600 | 5,100 | 5,100 | 170 | 867,000 |
23/03/2020 | 5,600 | -0.60 ▼ | -10.71 | 6,200 | 5,600 | 5,600 | 280 | 1,568,000 |
22/03/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,800 | 5,600 | 870 | 5,394,000 |
20/03/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,800 | 5,600 | 870 | 5,394,000 |
19/03/2020 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,200 | 5,300 | 120 | 744,000 |
18/03/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 5,800 | 5,800 | 120 | 696,000 |
17/03/2020 | 6,400 | -0.70 ▼ | -10.94 | 7,100 | 7,000 | 6,400 | 300 | 1,920,000 |
16/03/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,100 | 6,500 | 2,400 | 17,040,000 |
13/03/2020 | 7,200 | -0.70 ▼ | -9.72 | 7,900 | 7,200 | 7,200 | 100 | 720,000 |
12/03/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
11/03/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
06/03/2020 | 7,900 | -0.80 ▼ | -10.13 | 8,700 | 7,900 | 7,900 | 5,000 | 39,500,000 |
05/03/2020 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
02/03/2020 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
27/02/2020 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
26/02/2020 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
25/02/2020 | 8,700 | 0.70 ▲ | 8.05 | 8,000 | 8,700 | 8,700 | 100 | 870,000 |
24/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
21/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
20/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
19/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
17/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
14/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
13/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
11/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
07/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
06/02/2020 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
05/02/2020 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 6,700 | 30 | 240,000 |
04/02/2020 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 6,700 | 30 | 240,000 |
03/02/2020 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
30/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
29/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
28/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
27/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
26/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
24/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
23/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
22/01/2020 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 6,900 | 50 | 370,000 |
21/01/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
20/01/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
17/01/2020 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 100 | 690,000 |
16/01/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
15/01/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
13/01/2020 | 7,000 | -7.00 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
10/01/2020 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 6,500 | 70 | 490,000 |
09/01/2020 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
08/01/2020 | 6,600 | 0.50 ▲ | 7.58 | 6,100 | 6,600 | 6,600 | 100 | 660,000 |
07/01/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,500 | 70 | 427,000 |
06/01/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
03/01/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,500 | 420 | 2,562,000 |
31/12/2019 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 6,100 | 100 | 610,000 |
30/12/2019 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,000 | 6,000 | 10 | 60,000 |
27/12/2019 | 5,700 | 0.40 ▲ | 7.02 | 5,300 | 5,700 | 5,700 | 100 | 570,000 |
26/12/2019 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,300 | 5,300 | 100 | 530,000 |
25/12/2019 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,100 | 5,100 | 10 | 51,000 |
24/12/2019 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
23/12/2019 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,200 | 5,200 | 130 | 676,000 |
20/12/2019 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 4,900 | 4,700 | 1,300 | 6,370,000 |
19/12/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
18/12/2019 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,100 | 4,700 | 190 | 969,000 |
17/12/2019 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,200 | 4,800 | 100 | 520,000 |
16/12/2019 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,900 | 400 | 2,120,000 |
13/12/2019 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,100 | 4,900 | 3,100 | 15,190,000 |
12/12/2019 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 5,100 | 200 | 1,020,000 |
11/12/2019 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,200 | 7,900 | 38,710,000 |
10/12/2019 | 4,600 | -0.50 ▼ | -10.87 | 5,100 | 4,800 | 4,600 | 310 | 1,426,000 |
09/12/2019 | 5,100 | -0.30 ▼ | -5.88 | 5,400 | 5,300 | 4,900 | 1,700 | 8,670,000 |
06/12/2019 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
04/12/2019 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
03/12/2019 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,400 | 5,400 | 100 | 540,000 |
02/12/2019 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,600 | 5,200 | 7,400 | 38,480,000 |
29/11/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
28/11/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
27/11/2019 | 5,700 | 0.40 ▲ | 7.02 | 5,300 | 5,700 | 5,700 | 200 | 1,140,000 |
26/11/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 300 | 1,590,000 |
25/11/2019 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
22/11/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,000 | 200 | 1,060,000 |
21/11/2019 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
20/11/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 20 | 106,000 |
19/11/2019 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,300 | 5,300 | 500 | 2,650,000 |
18/11/2019 | 5,500 | -0.40 ▼ | -7.27 | 5,900 | 5,500 | 5,500 | 600 | 3,300,000 |
15/11/2019 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,900 | 20 | 118,000 |
14/11/2019 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
13/11/2019 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 5,800 | 5,500 | 500 | 2,850,000 |
12/11/2019 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
11/11/2019 | 5,900 | 0.30 ▲ | 5.08 | 5,600 | 5,900 | 5,900 | 100 | 590,000 |
08/11/2019 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,600 | 5,400 | 2,200 | 12,320,000 |
07/11/2019 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,800 | 2,300 | 13,340,000 |
06/11/2019 | 5,900 | 0.50 ▲ | 8.47 | 5,400 | 5,900 | 5,300 | 41,500 | 244,850,000 |
05/11/2019 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,300 | 3,500 | 18,900,000 |
04/11/2019 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 5,300 | 2,300 | 12,650,000 |
01/11/2019 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 4,900 | 22,700 | 122,580,000 |
31/10/2019 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 37,100 | 196,630,000 |
30/10/2019 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,000 | 55,900 | 290,680,000 |
29/10/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 58,700 | 311,110,000 |
28/10/2019 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 9,600 | 50,880,000 |
25/10/2019 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,500 | 5,200 | 15,900 | 82,680,000 |
24/10/2019 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,600 | 5,300 | 6,300 | 34,020,000 |
23/10/2019 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 6,000 | 5,400 | 22,000 | 121,000,000 |
22/10/2019 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,600 | 2,300 | 13,340,000 |
21/10/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 6,000 | 5,400 | 7,200 | 39,600,000 |
18/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 140 | 840,000 |
17/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 3,200 | 19,200,000 |
16/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 170 | 1,020,000 |
15/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 1,700 | 10,200,000 |
14/10/2019 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,000 | 5,900 | 6,500 | 39,000,000 |
11/10/2019 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 5,800 | 2,800 | 17,080,000 |
10/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 4,440 | 26,640,000 |
09/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,600 | 2,700 | 16,200,000 |
08/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,200 | 7,200,000 |
07/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 300 | 1,800,000 |
04/10/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
03/10/2019 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 6,000 | 400 | 2,400,000 |
02/10/2019 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,100 | 5,800 | 1,200 | 7,320,000 |
01/10/2019 | 5,900 | -0.20 ▼ | -3.39 | 6,100 | 6,100 | 5,900 | 340 | 2,006,000 |
30/09/2019 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,300 | 5,800 | 190 | 1,159,000 |
27/09/2019 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 5,800 | 17,700 | 107,970,000 |
26/09/2019 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,400 | 6,000 | 6,700 | 41,540,000 |
25/09/2019 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,300 | 160 | 1,024,000 |
24/09/2019 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,200 | 230 | 1,495,000 |
23/09/2019 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 300 | 1,950,000 |
20/09/2019 | 6,500 | -0.30 ▼ | -4.62 | 6,800 | 6,600 | 6,200 | 1,490 | 9,685,000 |
19/09/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 3,700 | 25,160,000 |
18/09/2019 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,800 | 6,100 | 41,480,000 |
17/09/2019 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,300 | 11,140 | 76,866,000 |
16/09/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 60 | 420,000 |
13/09/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,700 | 2,100 | 14,700,000 |
12/09/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 2,100 | 14,490,000 |
11/09/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 80 | 552,000 |
10/09/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 20 | 138,000 |
09/09/2019 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,800 | 1,700 | 11,730,000 |
06/09/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,200 | 8,400,000 |
05/09/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 240 | 1,680,000 |
04/09/2019 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,900 | 220 | 1,540,000 |
03/09/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 660 | 4,686,000 |
30/08/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,000 | 540 | 3,834,000 |
29/08/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 120 | 864,000 |
28/08/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 350 | 2,555,000 |
27/08/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 230 | 1,679,000 |
26/08/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 160 | 1,168,000 |
23/08/2019 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,000 | 300 | 2,190,000 |
22/08/2019 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,400 | 7,000 | 600 | 4,260,000 |
21/08/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,500 | 7,000 | 880 | 6,336,000 |
20/08/2019 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,400 | 7,000 | 1,740 | 12,528,000 |
19/08/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 1,380 | 10,212,000 |
16/08/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,300 | 1,240 | 9,176,000 |
15/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 1,220 | 9,150,000 |
14/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 1,010 | 7,575,000 |
13/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,300 | 1,370 | 10,275,000 |
12/08/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 1,120 | 8,400,000 |
09/08/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 1,280 | 9,600,000 |
08/08/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,200 | 2,270 | 16,798,000 |
07/08/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 1,480 | 10,804,000 |
06/08/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 2,710 | 20,054,000 |
05/08/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 1,220 | 9,028,000 |
02/08/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,300 | 360 | 2,700,000 |
01/08/2019 | 7,600 | 0.60 ▲ | 7.89 | 7,000 | 7,600 | 7,100 | 1,380 | 10,488,000 |
31/07/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 1,140 | 8,892,000 |
30/07/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,700 | 700 | 5,390,000 |
29/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 1,760 | 13,728,000 |
26/07/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,700 | 1,790 | 13,962,000 |
25/07/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 2,020 | 15,958,000 |
24/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,600 | 1,560 | 12,168,000 |
23/07/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 1,170 | 9,126,000 |
22/07/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,700 | 1,750 | 13,475,000 |
19/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 1,370 | 10,686,000 |
18/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 1,690 | 13,182,000 |
17/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 1,260 | 9,828,000 |
16/07/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,900 | 7,700 | 1,650 | 12,870,000 |
15/07/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,700 | 1,980 | 15,246,000 |
12/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 1,460 | 11,388,000 |
11/07/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,800 | 1,660 | 12,948,000 |
10/07/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 1,500 | 12,000,000 |
09/07/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,000 | 7,800 | 2,020 | 15,958,000 |
08/07/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,800 | 1,350 | 10,530,000 |
05/07/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 1,250 | 9,875,000 |
04/07/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,000 | 7,900 | 1,420 | 11,218,000 |
03/07/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 1,270 | 9,906,000 |
02/07/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,800 | 1,860 | 14,508,000 |
01/07/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 1,380 | 11,040,000 |
28/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 2,030 | 16,037,000 |
27/06/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,700 | 1,690 | 13,182,000 |
26/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 1,860 | 14,694,000 |
25/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 1,860 | 14,694,000 |
24/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 1,050 | 8,295,000 |
21/06/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,900 | 1,380 | 10,902,000 |
20/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 7,900 | 1,810 | 14,480,000 |
19/06/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 1,380 | 11,040,000 |
18/06/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 2,090 | 16,511,000 |
17/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 2,800 | 22,120,000 |
16/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 6,840 | 53,352,000 |
14/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 6,840 | 53,352,000 |
13/06/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 3,690 | 28,782,000 |
11/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 2,070 | 16,560,000 |
10/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 2,340 | 18,720,000 |
09/06/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,100 | 7,900 | 3,630 | 29,040,000 |
07/06/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,100 | 7,900 | 3,630 | 29,040,000 |
06/06/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,900 | 2,260 | 17,854,000 |
05/06/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 1,790 | 14,320,000 |
04/06/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,200 | 8,000 | 5,110 | 40,880,000 |
03/06/2019 | 7,900 | -0.40 ▼ | -5.06 | 8,300 | 8,200 | 7,900 | 2,620 | 20,698,000 |
02/06/2019 | 8,300 | -0.40 ▼ | -4.82 | 8,700 | 8,500 | 8,200 | 2,790 | 23,157,000 |
31/05/2019 | 8,300 | -0.40 ▼ | -4.82 | 8,700 | 8,500 | 8,200 | 2,790 | 23,157,000 |
30/05/2019 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,700 | 8,300 | 2,240 | 19,488,000 |
29/05/2019 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 3,080 | 27,104,000 |
28/05/2019 | 8,800 | 0.80 ▲ | 9.09 | 8,000 | 8,800 | 8,100 | 14,190 | 124,872,000 |
27/05/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,800 | 3,810 | 30,480,000 |
26/05/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,960 | 23,088,000 |
24/05/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,960 | 23,088,000 |
23/05/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,800 | 2,850 | 22,515,000 |
22/05/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 4,350 | 34,800,000 |
21/05/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 3,310 | 26,149,000 |
20/05/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 3,780 | 30,240,000 |
19/05/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 3,620 | 28,598,000 |
17/05/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 3,620 | 28,598,000 |
16/05/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,900 | 3,140 | 24,806,000 |
15/05/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,900 | 3,240 | 25,920,000 |
14/05/2019 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,800 | 3,080 | 24,024,000 |
13/05/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 4,820 | 38,560,000 |
12/05/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 2,910 | 22,989,000 |
10/05/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,800 | 2,910 | 22,989,000 |
09/05/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 5,490 | 42,822,000 |
08/05/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 11,060 | 86,268,000 |
07/05/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,800 | 5,650 | 44,070,000 |
06/05/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,700 | 4,230 | 32,994,000 |
05/05/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 4,380 | 34,602,000 |
03/05/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 4,380 | 34,602,000 |
02/05/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 3,160 | 24,648,000 |
01/05/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,340 | 18,252,000 |
30/04/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,340 | 18,252,000 |
29/04/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,340 | 18,252,000 |
28/04/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,340 | 18,252,000 |
26/04/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,800 | 2,340 | 18,252,000 |
25/04/2019 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 8,400 | 7,500 | 3,430 | 27,097,000 |
24/04/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,600 | 4,310 | 33,187,000 |
23/04/2019 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 7,900 | 7,600 | 5,090 | 39,193,000 |
22/04/2019 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 8,100 | 7,600 | 6,260 | 49,454,000 |
21/04/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,900 | 7,700 | 3,160 | 24,332,000 |
19/04/2019 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,900 | 7,700 | 3,160 | 24,332,000 |
18/04/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 4,530 | 35,334,000 |
17/04/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,900 | 7,600 | 3,230 | 25,194,000 |
16/04/2019 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 8,000 | 7,700 | 4,590 | 35,343,000 |
15/04/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 6,050 | 48,400,000 |
14/04/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 6,050 | 48,400,000 |
12/04/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 6,050 | 48,400,000 |
11/04/2019 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 8,000 | 7,900 | 2,310 | 18,249,000 |
10/04/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 4,420 | 35,802,000 |
09/04/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,500 | 8,100 | 4,440 | 35,964,000 |
08/04/2019 | 8,300 | 0.30 ▲ | 3.61 | 8,000 | 8,300 | 7,900 | 12,420 | 103,086,000 |
07/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,900 | 2,890 | 23,120,000 |
05/04/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,900 | 2,890 | 23,120,000 |
04/04/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,300 | 7,900 | 5,880 | 47,040,000 |
03/04/2019 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,400 | 8,100 | 3,990 | 32,718,000 |
02/04/2019 | 8,400 | 0.30 ▲ | 3.57 | 8,100 | 8,400 | 7,900 | 2,930 | 24,612,000 |
01/04/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,500 | 8,000 | 3,850 | 31,185,000 |
29/03/2019 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 8,500 | 8,300 | 3,270 | 27,141,000 |
28/03/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,100 | 7,720 | 65,620,000 |
27/03/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,400 | 5,070 | 43,602,000 |
26/03/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,300 | 3,610 | 30,685,000 |
25/03/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,500 | 8,300 | 3,350 | 28,475,000 |
22/03/2019 | 8,600 | 0.40 ▲ | 4.65 | 8,200 | 8,600 | 8,200 | 3,520 | 30,272,000 |
21/03/2019 | 8,200 | -0.40 ▼ | -4.88 | 8,600 | 8,500 | 8,200 | 6,080 | 49,856,000 |
20/03/2019 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,300 | 3,420 | 29,412,000 |
19/03/2019 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,800 | 8,200 | 3,630 | 31,218,000 |
18/03/2019 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 3,850 | 33,495,000 |
15/03/2019 | 8,800 | 0.30 ▲ | 3.41 | 8,500 | 8,800 | 8,400 | 4,760 | 41,888,000 |
14/03/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,800 | 8,500 | 5,490 | 46,665,000 |
13/03/2019 | 8,600 | -0.30 ▼ | -3.49 | 8,900 | 9,400 | 8,600 | 5,170 | 44,462,000 |
12/03/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,700 | 5,120 | 45,568,000 |
11/03/2019 | 9,000 | 0.30 ▲ | 3.33 | 8,700 | 9,000 | 8,600 | 12,420 | 111,780,000 |
08/03/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,800 | 7,000 | 62,300,000 |
07/03/2019 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,000 | 8,700 | 3,060 | 26,928,000 |
06/03/2019 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,300 | 8,900 | 3,220 | 28,980,000 |
05/03/2019 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,100 | 8,600 | 11,140 | 101,374,000 |
04/03/2019 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 9,000 | 8,600 | 7,750 | 68,200,000 |
01/03/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 4,320 | 38,448,000 |
28/02/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,700 | 6,510 | 57,939,000 |
27/02/2019 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,100 | 8,800 | 8,340 | 75,060,000 |
26/02/2019 | 8,900 | -0.30 ▼ | -3.37 | 9,200 | 9,100 | 8,800 | 4,150 | 36,935,000 |
25/02/2019 | 9,200 | -0.40 ▼ | -4.35 | 9,600 | 9,300 | 9,000 | 7,220 | 66,424,000 |
22/02/2019 | 9,600 | 0.80 ▲ | 8.33 | 8,800 | 9,600 | 8,600 | 9,420 | 90,432,000 |
21/02/2019 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,600 | 3,370 | 29,656,000 |
19/02/2019 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 8,800 | 8,600 | 2,010 | 17,286,000 |
18/02/2019 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,000 | 8,700 | 3,300 | 29,700,000 |
14/02/2019 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,300 | 9,300 | 10 | 93,000 |
12/02/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 10 | 91,000 |
11/02/2019 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,100 | 9,100 | 10 | 91,000 |
30/01/2019 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,500 | 110 | 1,012,000 |
28/01/2019 | 9,200 | 0.20 ▲ | 2.17 | 9,000 | 9,200 | 9,200 | 10 | 92,000 |
25/01/2019 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,000 | 8,500 | 90 | 810,000 |
02/01/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
28/12/2018 | 9,500 | 0.50 ▲ | 5.26 | 9,000 | 9,500 | 9,000 | 13,500 | 128,250,000 |
27/12/2018 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 8,400 | 14,000 | 126,000,000 |
26/12/2018 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,500 | 9,300 | 81,840,000 |
25/12/2018 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,000 | 300 | 2,610,000 |
24/12/2018 | 8,700 | -0.40 ▼ | -4.60 | 9,100 | 9,600 | 8,600 | 6,100 | 53,070,000 |
21/12/2018 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,100 | 8,900 | 600 | 5,460,000 |
20/12/2018 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 9,000 | 8,500 | 5,500 | 48,400,000 |
19/12/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,500 | 2,800 | 24,920,000 |
18/12/2018 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 1,000 | 9,000,000 |
17/12/2018 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,600 | 2,400 | 21,120,000 |
14/12/2018 | 8,900 | -8.90 ▼ | -100.00 | 8,900 | 0 | 0 | 0 | 0 |
13/12/2018 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,700 | 300 | 2,670,000 |
12/12/2018 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,300 | 8,900 | 9,100 | 80,990,000 |
11/12/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 8,700 | 13,500 | 122,850,000 |
10/12/2018 | 9,000 | -9.00 ▼ | -100.00 | 9,000 | 0 | 0 | 0 | 0 |
07/12/2018 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,000 | 8,700 | 500 | 4,500,000 |
06/12/2018 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,100 | 300 | 2,730,000 |
05/12/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 5,000 | 45,000,000 |
04/12/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 23,800 | 214,200,000 |
03/12/2018 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 6,300 | 56,700,000 |
29/11/2018 | 9,300 | -0.60 ▼ | -6.45 | 9,900 | 9,300 | 9,000 | 5,800 | 53,940,000 |
28/11/2018 | 9,900 | 0.70 ▲ | 7.07 | 9,200 | 9,900 | 9,900 | 100 | 990,000 |
27/11/2018 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 300 | 2,760,000 |
26/11/2018 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,200 | 8,700 | 2,100 | 19,320,000 |
23/11/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,300 | 8,700 | 1,100 | 10,230,000 |
22/11/2018 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,400 | 9,400 | 200 | 1,880,000 |
21/11/2018 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,900 | 9,300 | 300 | 2,850,000 |
20/11/2018 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
19/11/2018 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,300 | 9,000 | 2,300 | 21,390,000 |
16/11/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 200 | 1,820,000 |
15/11/2018 | 9,100 | 0.20 ▲ | 2.20 | 8,900 | 9,100 | 9,100 | 100 | 910,000 |
14/11/2018 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 8,900 | 8,800 | 8,900 | 79,210,000 |
13/11/2018 | 9,000 | 0.10 ▲ | 1.11 | 8,900 | 9,000 | 8,600 | 2,600 | 23,400,000 |
12/11/2018 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,000 | 8,700 | 2,400 | 21,360,000 |
09/11/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,600 | 2,900 | 26,390,000 |
08/11/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
07/11/2018 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 200 | 1,820,000 |
06/11/2018 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,100 | 8,700 | 17,300 | 157,430,000 |
05/11/2018 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 8,800 | 8,800 | 600 | 5,280,000 |
02/11/2018 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 8,500 | 2,100 | 19,320,000 |
01/11/2018 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,200 | 8,800 | 22,300 | 202,930,000 |
31/10/2018 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,400 | 8,900 | 11,900 | 110,670,000 |
30/10/2018 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,000 | 20,100 | 188,940,000 |
29/10/2018 | 9,400 | -0.30 ▼ | -3.19 | 9,700 | 9,500 | 8,800 | 13,500 | 126,900,000 |
26/10/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,100 | 7,100 | 68,870,000 |
25/10/2018 | 9,700 | 0.70 ▲ | 7.22 | 9,000 | 9,700 | 8,600 | 16,300 | 158,110,000 |
24/10/2018 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,500 | 9,000 | 59,400 | 534,600,000 |
23/10/2018 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,200 | 9,500 | 94,050,000 |
22/10/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 8,900 | 77,800 | 762,440,000 |
19/10/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,800 | 9,400 | 1,500 | 14,700,000 |
18/10/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,500 | 16,300 | 161,370,000 |
17/10/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,300 | 5,800 | 58,000,000 |
16/10/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,800 | 2,400 | 24,240,000 |
15/10/2018 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,500 | 9,200 | 4,100 | 41,410,000 |
12/10/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,200 | 3,400 | 34,000,000 |
11/10/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,400 | 13,500 | 135,000,000 |
10/10/2018 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,100 | 10,100 | 1,000 | 10,100,000 |
09/10/2018 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
08/10/2018 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
05/10/2018 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
04/10/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 200 | 2,040,000 |
03/10/2018 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,300 | 10,300 | 2,000 | 20,600,000 |
02/10/2018 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
01/10/2018 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
28/09/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,700 | 10,000 | 1,500 | 15,750,000 |
27/09/2018 | 10,700 | 0.70 ▲ | 6.54 | 10,000 | 10,700 | 10,300 | 1,800 | 19,260,000 |
26/09/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,700 | 3,300 | 33,000,000 |
25/09/2018 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,000 | 9,500 | 24,200 | 242,000,000 |
24/09/2018 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 10,800 | 9,600 | 600 | 5,760,000 |
21/09/2018 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 9,900 | 9,900 | 100 | 990,000 |
20/09/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,700 | 800 | 7,760,000 |
19/09/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,800 | 9,800 | 200 | 1,960,000 |
18/09/2018 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 10,000 | 100 | 1,000,000 |
17/09/2018 | 9,700 | -9.70 ▼ | -100.00 | 9,700 | 0 | 0 | 0 | 0 |
14/09/2018 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,800 | 9,700 | 1,500 | 14,550,000 |
13/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 5,400 | 53,460,000 |
12/09/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 2,500 | 24,750,000 |
11/09/2018 | 9,900 | 0.20 ▲ | 2.02 | 9,700 | 10,000 | 9,700 | 3,600 | 35,640,000 |
10/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 600 | 5,820,000 |
07/09/2018 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 9,900 | 9,700 | 5,300 | 51,410,000 |
06/09/2018 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,500 | 1,300 | 13,000,000 |
05/09/2018 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,200 | 2,300 | 22,310,000 |
04/09/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,100 | 3,700 | 35,890,000 |
31/08/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,400 | 500 | 4,900,000 |
30/08/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,800 | 2,200 | 21,560,000 |
29/08/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,300 | 4,100 | 40,590,000 |
28/08/2018 | 9,900 | 0.30 ▲ | 3.03 | 10,200 | 9,900 | 9,900 | 200 | 1,980,000 |
27/08/2018 | 9,600 | -0.60 ▼ | -6.25 | 10,200 | 9,900 | 9,200 | 3,800 | 36,480,000 |
24/08/2018 | 10,200 | 0.50 ▲ | 4.90 | 9,700 | 10,200 | 9,600 | 48,900 | 498,780,000 |
23/08/2018 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,300 | 2,900 | 28,130,000 |
22/08/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 8,900 | 5,200 | 50,960,000 |
21/08/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,800 | 9,400 | 7,000 | 68,600,000 |
20/08/2018 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,000 | 10,000 | 2,000 | 20,000,000 |
17/08/2018 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
16/08/2018 | 10,300 | 0.50 ▲ | 4.85 | 9,800 | 10,300 | 9,600 | 200 | 2,060,000 |
15/08/2018 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,800 | 9,800 | 6,400 | 62,720,000 |
14/08/2018 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
13/08/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 4,600 | 45,540,000 |
10/08/2018 | 10,000 | -1.10 ▼ | -11.00 | 11,100 | 10,200 | 10,000 | 34,600 | 346,000,000 |
09/08/2018 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,100 | 11,100 | 900 | 9,990,000 |
08/08/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
07/08/2018 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,200 | 10,200 | 4,700 | 52,640,000 |
06/08/2018 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 200 | 2,260,000 |
03/08/2018 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,000 | 2,800 | 31,640,000 |
02/08/2018 | 11,300 | -11.30 ▼ | -100.00 | 11,300 | 0 | 0 | 0 | 0 |
01/08/2018 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 200 | 2,260,000 |
31/07/2018 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 10,200 | 1,500 | 16,950,000 |
30/07/2018 | 11,300 | 0.80 ▲ | 7.08 | 10,500 | 11,400 | 11,300 | 1,000 | 11,300,000 |
27/07/2018 | 10,500 | -1.00 ▼ | -9.52 | 11,500 | 11,800 | 10,500 | 300 | 3,150,000 |
26/07/2018 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,500 | 10,500 | 2,600 | 29,900,000 |
25/07/2018 | 11,200 | -0.40 ▼ | -3.57 | 11,600 | 12,600 | 10,500 | 30,300 | 339,360,000 |
24/07/2018 | 11,600 | -1.20 ▼ | -10.34 | 12,800 | 14,000 | 11,600 | 6,000 | 69,600,000 |
23/07/2018 | 12,800 | -12.80 ▼ | -100.00 | 12,800 | 0 | 0 | 0 | 0 |
20/07/2018 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 11,700 | 1,800 | 23,040,000 |
19/07/2018 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 12,900 | 100 | 1,290,000 |
18/07/2018 | 11,800 | 1.00 ▲ | 8.47 | 10,800 | 11,800 | 10,900 | 1,500 | 17,700,000 |
17/07/2018 | 10,800 | 0.40 ▲ | 3.70 | 10,400 | 10,900 | 10,400 | 13,200 | 142,560,000 |
16/07/2018 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
13/07/2018 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,100 | 3,000 | 31,200,000 |
12/07/2018 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,600 | 10,400 | 1,800 | 18,720,000 |
11/07/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 2,500 | 25,500,000 |
10/07/2018 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,800 | 10,200 | 54,200 | 552,840,000 |
09/07/2018 | 10,200 | -0.90 ▼ | -8.82 | 11,100 | 10,800 | 10,200 | 28,300 | 288,660,000 |
06/07/2018 | 11,100 | -0.50 ▼ | -4.50 | 11,600 | 11,100 | 10,500 | 21,900 | 243,090,000 |
05/07/2018 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 12,400 | 10,700 | 3,200 | 37,120,000 |
04/07/2018 | 11,800 | 0.70 ▲ | 5.93 | 11,100 | 11,900 | 10,100 | 6,600 | 77,880,000 |
03/07/2018 | 11,100 | -1.10 ▼ | -9.91 | 12,200 | 11,800 | 11,100 | 2,200 | 24,420,000 |
02/07/2018 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 3,800 | 46,360,000 |
29/06/2018 | 12,200 | -0.70 ▼ | -5.74 | 12,900 | 12,800 | 12,100 | 4,500 | 54,900,000 |
28/06/2018 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 12,900 | 12,200 | 1,500 | 19,350,000 |
27/06/2018 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 13,100 | 100 | 1,310,000 |
26/06/2018 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,000 | 12,100 | 25,500 | 328,950,000 |
25/06/2018 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,900 | 12,300 | 3,000 | 39,300,000 |
22/06/2018 | 13,200 | -0.20 ▼ | -1.52 | 13,400 | 13,400 | 13,200 | 2,600 | 34,320,000 |
21/06/2018 | 13,400 | -0.50 ▼ | -3.73 | 13,900 | 13,600 | 12,800 | 900 | 12,060,000 |
20/06/2018 | 13,900 | 0.60 ▲ | 4.32 | 13,300 | 14,400 | 12,100 | 6,700 | 93,130,000 |
19/06/2018 | 13,300 | -1.40 ▼ | -10.53 | 14,700 | 14,000 | 13,300 | 36,100 | 480,130,000 |
18/06/2018 | 14,700 | 0.70 ▲ | 4.76 | 14,000 | 14,900 | 14,000 | 400 | 5,880,000 |
15/06/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,000 | 9,700 | 135,800,000 |
14/06/2018 | 13,900 | -0.40 ▼ | -2.88 | 14,300 | 13,900 | 13,900 | 300 | 4,170,000 |
13/06/2018 | 14,300 | -0.60 ▼ | -4.20 | 14,900 | 14,300 | 13,500 | 3,600 | 51,480,000 |
12/06/2018 | 14,900 | 0.50 ▲ | 3.36 | 14,400 | 15,400 | 13,200 | 12,000 | 178,800,000 |
11/06/2018 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 15,400 | 14,400 | 200 | 2,880,000 |
08/06/2018 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 15,400 | 13,500 | 8,300 | 119,520,000 |
07/06/2018 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 13,800 | 8,800 | 126,720,000 |
06/06/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,400 | 14,000 | 8,600 | 123,840,000 |
05/06/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,100 | 1,600 | 23,200,000 |
04/06/2018 | 14,500 | -0.80 ▼ | -5.52 | 15,300 | 14,800 | 13,800 | 24,800 | 359,600,000 |
01/06/2018 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,300 | 14,800 | 3,200 | 48,960,000 |
31/05/2018 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,700 | 14,900 | 500 | 7,700,000 |
30/05/2018 | 14,700 | -1.20 ▼ | -8.16 | 15,900 | 15,700 | 14,700 | 12,300 | 180,810,000 |
29/05/2018 | 15,900 | 0.40 ▲ | 2.52 | 15,500 | 15,900 | 14,700 | 10,600 | 168,540,000 |
28/05/2018 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,900 | 14,400 | 27,100 | 420,050,000 |
25/05/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 17,000 | 15,900 | 21,900 | 348,210,000 |
24/05/2018 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 18,800 | 16,200 | 50,700 | 882,180,000 |
23/05/2018 | 17,400 | 0.40 ▲ | 2.30 | 17,000 | 17,400 | 16,300 | 19,300 | 335,820,000 |
22/05/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,000 | 73,500 | 1,249,500,000 |
21/05/2018 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,500 | 16,000 | 29,000 | 490,100,000 |
18/05/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 18,300 | 16,700 | 2,100 | 35,280,000 |
17/05/2018 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 15,900 | 61,100 | 1,020,370,000 |
16/05/2018 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,200 | 15,900 | 94,600 | 1,570,360,000 |
15/05/2018 | 16,600 | 0.50 ▲ | 3.01 | 16,100 | 17,000 | 16,200 | 47,100 | 781,860,000 |
14/05/2018 | 16,100 | -0.30 ▼ | -1.86 | 16,400 | 17,500 | 15,700 | 31,100 | 500,710,000 |
11/05/2018 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 17,400 | 15,900 | 81,300 | 1,333,320,000 |
10/05/2018 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,500 | 16,600 | 2,700 | 45,090,000 |
09/05/2018 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,500 | 16,500 | 1,700 | 28,390,000 |
08/05/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 15,500 | 44,100 | 745,290,000 |
07/05/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 15,300 | 35,800 | 605,020,000 |
04/05/2018 | 16,900 | 1.20 ▲ | 7.10 | 15,700 | 16,900 | 15,600 | 300 | 5,070,000 |
03/05/2018 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,800 | 14,400 | 6,400 | 100,480,000 |
02/05/2018 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 17,600 | 14,500 | 7,700 | 122,430,000 |
27/04/2018 | 16,000 | -0.80 ▼ | -5.00 | 16,800 | 16,800 | 15,200 | 17,500 | 280,000,000 |
26/04/2018 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,900 | 15,100 | 300 | 5,040,000 |
24/04/2018 | 16,700 | 1.10 ▲ | 6.59 | 15,600 | 17,000 | 14,100 | 38,700 | 646,290,000 |
23/04/2018 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 17,300 | 14,800 | 25,800 | 402,480,000 |
20/04/2018 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 14,500 | 1,000 | 15,800,000 |
19/04/2018 | 15,800 | 0.80 ▲ | 5.06 | 15,000 | 16,500 | 13,500 | 26,200 | 413,960,000 |
18/04/2018 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 16,400 | 13,800 | 110,400 | 1,656,000,000 |
13/04/2018 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,900 | 15,600 | 2,900 | 48,720,000 |
12/04/2018 | 17,000 | 0.30 ▲ | 1.76 | 16,700 | 17,800 | 16,500 | 3,400 | 57,800,000 |
11/04/2018 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 18,400 | 15,500 | 22,000 | 367,400,000 |
10/04/2018 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 17,900 | 16,200 | 4,600 | 78,200,000 |
09/04/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 19,600 | 18,000 | 300 | 5,400,000 |
06/04/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,500 | 16,700 | 19,700 | 352,630,000 |
05/04/2018 | 18,000 | 1.10 ▲ | 6.11 | 16,900 | 18,500 | 15,600 | 20,300 | 365,400,000 |
04/04/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,900 | 4,400 | 74,360,000 |
03/04/2018 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,000 | 16,800 | 4,000 | 68,000,000 |
02/04/2018 | 17,400 | 0.50 ▲ | 2.87 | 16,900 | 17,500 | 16,900 | 14,900 | 259,260,000 |
30/03/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,500 | 16,200 | 1,500 | 25,350,000 |
29/03/2018 | 16,900 | -0.70 ▼ | -4.14 | 17,600 | 17,000 | 16,000 | 7,300 | 123,370,000 |
28/03/2018 | 17,600 | 0.90 ▲ | 5.11 | 16,700 | 17,600 | 17,600 | 100 | 1,760,000 |
27/03/2018 | 16,700 | -0.70 ▼ | -4.19 | 17,400 | 16,900 | 15,800 | 7,400 | 123,580,000 |
26/03/2018 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,400 | 15,800 | 80,600 | 1,402,440,000 |
23/03/2018 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 16,200 | 15,400 | 269,500,000 |
22/03/2018 | 17,500 | 0.70 ▲ | 4.00 | 16,800 | 17,900 | 16,900 | 13,800 | 241,500,000 |
21/03/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 18,000 | 16,800 | 42,800 | 719,040,000 |
20/03/2018 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 18,500 | 16,800 | 43,000 | 722,400,000 |
19/03/2018 | 17,100 | -0.70 ▼ | -4.09 | 17,800 | 17,900 | 17,000 | 15,300 | 261,630,000 |
16/03/2018 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,000 | 17,200 | 35,100 | 624,780,000 |
15/03/2018 | 17,900 | 0.40 ▲ | 2.23 | 17,500 | 18,000 | 17,900 | 5,100 | 91,290,000 |
14/03/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 18,000 | 16,000 | 36,400 | 637,000,000 |
13/03/2018 | 17,000 | -1.40 ▼ | -8.24 | 18,400 | 18,900 | 16,600 | 17,400 | 295,800,000 |
12/03/2018 | 18,400 | -0.70 ▼ | -3.80 | 19,100 | 19,900 | 18,200 | 11,400 | 209,760,000 |
09/03/2018 | 19,100 | -19.10 ▼ | -100.00 | 19,100 | 0 | 0 | 0 | 0 |
08/03/2018 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,900 | 18,900 | 11,500 | 219,650,000 |
07/03/2018 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 20,000 | 17,500 | 1,100 | 21,120,000 |
06/03/2018 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,500 | 19,000 | 1,700 | 32,640,000 |
05/03/2018 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,000 | 19,000 | 1,300 | 24,700,000 |
02/03/2018 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 20,500 | 18,600 | 24,900 | 485,550,000 |
01/03/2018 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 19,800 | 18,500 | 55,900 | 1,095,640,000 |
28/02/2018 | 19,900 | 0.10 ▲ | 0.50 | 19,800 | 21,000 | 19,700 | 41,000 | 815,900,000 |
27/02/2018 | 19,800 | -1.20 ▼ | -6.06 | 21,000 | 21,900 | 19,500 | 44,500 | 881,100,000 |
26/02/2018 | 21,000 | 1.90 ▲ | 9.05 | 19,100 | 21,000 | 20,000 | 237,500 | 4,987,500,000 |
23/02/2018 | 19,100 | 1.70 ▲ | 8.90 | 17,400 | 19,100 | 18,900 | 36,400 | 695,240,000 |
22/02/2018 | 17,400 | 1.50 ▲ | 8.62 | 15,900 | 17,400 | 15,900 | 68,800 | 1,197,120,000 |
21/02/2018 | 15,900 | 1.40 ▲ | 8.81 | 14,500 | 15,900 | 15,100 | 34,500 | 548,550,000 |
13/02/2018 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,000 | 6,100 | 88,450,000 |
12/02/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 13,200 | 184,800,000 |
09/02/2018 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 12,600 | 60,200 | 842,800,000 |
08/02/2018 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,400 | 14,000 | 33,400 | 467,600,000 |
07/02/2018 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,600 | 14,000 | 58,300 | 833,690,000 |
06/02/2018 | 14,400 | -1.60 ▼ | -11.11 | 16,000 | 15,500 | 14,400 | 56,000 | 806,400,000 |
05/02/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 15,000 | 38,300 | 612,800,000 |
02/02/2018 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 15,400 | 62,700 | 1,003,200,000 |
01/02/2018 | 15,800 | -1.70 ▼ | -10.76 | 17,500 | 17,500 | 15,800 | 87,100 | 1,376,180,000 |
31/01/2018 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,900 | 17,000 | 29,400 | 514,500,000 |
30/01/2018 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 17,900 | 17,400 | 18,900 | 334,530,000 |
29/01/2018 | 17,900 | -0.30 ▼ | -1.68 | 18,200 | 18,300 | 17,300 | 87,100 | 1,559,090,000 |
26/01/2018 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,200 | 10,500 | 191,100,000 |
25/01/2018 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,800 | 17,500 | 163,100 | 2,984,730,000 |
24/01/2018 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,500 | 18,000 | 20,500 | 375,150,000 |
23/01/2018 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 17,500 | 31,000 | 567,300,000 |
22/01/2018 | 18,300 | 0.30 ▲ | 1.64 | 18,000 | 18,300 | 17,200 | 262,600 | 4,805,580,000 |
19/01/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 19,000 | 17,500 | 131,300 | 2,363,400,000 |
18/01/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,700 | 145,300 | 2,615,400,000 |
17/01/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,500 | 17,700 | 281,200 | 5,033,480,000 |
16/01/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,900 | 17,600 | 23,200 | 417,600,000 |
15/01/2018 | 18,200 | -0.80 ▼ | -4.40 | 19,000 | 19,000 | 18,000 | 1,300 | 23,660,000 |
12/01/2018 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,400 | 18,000 | 20,700 | 393,300,000 |
11/01/2018 | 18,500 | 0.90 ▲ | 4.86 | 17,600 | 18,500 | 17,400 | 587,900 | 10,876,150,000 |
10/01/2018 | 17,600 | 0.70 ▲ | 3.98 | 16,900 | 17,900 | 17,000 | 11,200 | 197,120,000 |
09/01/2018 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,900 | 58,700 | 992,030,000 |
08/01/2018 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,800 | 11,700 | 197,730,000 |
05/01/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 16,700 | 57,800 | 982,600,000 |
04/01/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,800 | 47,600 | 809,200,000 |
03/01/2018 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,100 | 16,800 | 19,300 | 328,100,000 |
02/01/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 17,000 | 8,100 | 140,130,000 |
29/12/2017 | 17,300 | 0.30 ▲ | 1.73 | 17,000 | 17,300 | 16,900 | 9,900 | 171,270,000 |
28/12/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,500 | 17,000 | 31,400 | 533,800,000 |
27/12/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 16,800 | 21,300 | 362,100,000 |
26/12/2017 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,200 | 17,000 | 16,300 | 277,100,000 |
25/12/2017 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 16,800 | 27,400 | 471,280,000 |
22/12/2017 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,600 | 17,200 | 25,100 | 431,720,000 |
21/12/2017 | 17,500 | 0.10 ▲ | 0.57 | 17,400 | 17,900 | 17,500 | 1,100 | 19,250,000 |
20/12/2017 | 17,400 | -0.60 ▼ | -3.45 | 18,000 | 17,600 | 17,400 | 11,500 | 200,100,000 |
19/12/2017 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 17,600 | 17,600 | 100 | 1,760,000 |
18/12/2017 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,000 | 18,000 | 6,000 | 108,000,000 |
15/12/2017 | 18,000 | -0.30 ▼ | -1.67 | 18,300 | 18,300 | 18,000 | 2,100 | 37,800,000 |
14/12/2017 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 17,000 | 17,000 | 900 | 15,300,000 |
13/12/2017 | 16,300 | -1.60 ▼ | -9.82 | 17,900 | 16,300 | 16,300 | 2,500 | 40,750,000 |
12/12/2017 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 17,900 | 17,900 | 1,000 | 17,900,000 |
11/12/2017 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 3,000 | 53,400,000 |
08/12/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,900 | 300 | 5,400,000 |
07/12/2017 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,100 | 17,900 | 47,600 | 856,800,000 |
05/12/2017 | 18,400 | 0.00 ■■ | 0.00 | 18,300 | 18,500 | 18,300 | 17,500 | 322,000,000 |
04/12/2017 | 18,400 | 0.20 ▲ | 1.10 | 19,500 | 19,500 | 18,200 | 89,534 | 1,647,425,600 |
01/12/2017 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,300 | 18,200 | 24,746 | 450,377,200 |
30/11/2017 | 18,200 | 0.10 ▲ | 0.55 | 18,800 | 18,800 | 18,100 | 56,957 | 1,036,617,400 |
29/11/2017 | 18,100 | -0.10 ▼ | -0.55 | 18,100 | 18,400 | 18,100 | 79,818 | 1,444,705,800 |
28/11/2017 | 18,200 | -0.40 ▼ | -2.15 | 18,100 | 18,600 | 18,100 | 58,420 | 1,063,244,000 |
27/11/2017 | 18,600 | 0.40 ▲ | 2.20 | 19,500 | 19,500 | 18,300 | 27,307 | 507,910,200 |
24/11/2017 | 18,200 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 18,200 | 25,400 | 462,280,000 |
23/11/2017 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,600 | 18,400 | 27,400 | 504,160,000 |
22/11/2017 | 18,500 | -0.40 ▼ | -2.12 | 18,800 | 18,900 | 17,200 | 84,821 | 1,569,188,500 |
21/11/2017 | 18,900 | -0.20 ▼ | -1.05 | 19,700 | 19,700 | 18,800 | 62,500 | 1,181,250,000 |
20/11/2017 | 19,100 | -0.30 ▼ | -1.55 | 18,800 | 19,300 | 18,800 | 20,600 | 393,460,000 |
17/11/2017 | 19,400 | 0.20 ▲ | 1.04 | 19,000 | 19,400 | 19,000 | 6,400 | 124,160,000 |
16/11/2017 | 19,200 | -0.10 ▼ | -0.52 | 19,100 | 19,600 | 19,100 | 40,400 | 775,680,000 |
15/11/2017 | 19,300 | -0.20 ▼ | -1.03 | 19,000 | 19,600 | 19,000 | 208,085 | 4,016,040,500 |
14/11/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,400 | 19,700 | 19,400 | 20,600 | 401,700,000 |
13/11/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,700 | 19,500 | 47,200 | 920,400,000 |
10/11/2017 | 19,500 | -0.40 ▼ | -2.01 | 19,500 | 19,900 | 19,500 | 14,100 | 274,950,000 |
09/11/2017 | 19,900 | 0.50 ▲ | 2.58 | 20,000 | 20,000 | 19,400 | 8,200 | 163,180,000 |
08/11/2017 | 19,400 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,400 | 2,900 | 56,260,000 |
07/11/2017 | 19,400 | 0.50 ▲ | 2.65 | 19,500 | 19,600 | 18,900 | 45,300 | 878,820,000 |
06/11/2017 | 18,900 | 0.50 ▲ | 2.72 | 18,500 | 18,900 | 18,500 | 72,075 | 1,362,217,500 |
03/11/2017 | 18,400 | 0.20 ▲ | 1.10 | 18,400 | 19,100 | 18,300 | 177,910 | 3,273,544,000 |
02/11/2017 | 18,200 | -0.40 ▼ | -2.15 | 18,500 | 18,800 | 18,200 | 116,900 | 2,127,580,000 |
01/11/2017 | 18,600 | -0.20 ▼ | -1.06 | 18,500 | 19,000 | 18,400 | 36,400 | 677,040,000 |
31/10/2017 | 18,800 | 0.50 ▲ | 2.73 | 18,300 | 18,900 | 18,300 | 45,900 | 862,920,000 |
30/10/2017 | 18,300 | 0.00 ■■ | 0.00 | 18,500 | 19,000 | 18,300 | 38,700 | 708,210,000 |
27/10/2017 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,900 | 18,300 | 17,400 | 318,420,000 |
26/10/2017 | 18,400 | -0.20 ▼ | -1.08 | 18,500 | 18,700 | 18,400 | 26,200 | 482,080,000 |
25/10/2017 | 18,600 | -0.20 ▼ | -1.06 | 18,800 | 18,800 | 18,400 | 5,800 | 107,880,000 |
24/10/2017 | 18,800 | 0.30 ▲ | 1.62 | 18,400 | 19,500 | 18,400 | 17,700 | 332,760,000 |
23/10/2017 | 18,500 | -0.60 ▼ | -3.14 | 19,500 | 19,700 | 18,500 | 79,620 | 1,472,970,000 |
20/10/2017 | 19,100 | -0.30 ▼ | -1.55 | 19,600 | 19,600 | 19,100 | 22,614 | 431,927,400 |
19/10/2017 | 19,400 | -0.30 ▼ | -1.52 | 17,800 | 20,000 | 17,800 | 41,100 | 797,340,000 |
18/10/2017 | 19,700 | 0.10 ▲ | 0.51 | 19,000 | 20,000 | 19,000 | 65,100 | 1,282,470,000 |
17/10/2017 | 19,600 | 0.60 ▲ | 3.16 | 19,300 | 20,000 | 19,200 | 29,900 | 586,040,000 |
16/10/2017 | 19,000 | 0.20 ▲ | 1.06 | 18,900 | 19,100 | 18,800 | 33,200 | 630,800,000 |
13/10/2017 | 18,800 | 0.00 ■■ | 0.00 | 18,400 | 19,400 | 18,300 | 15,500 | 291,400,000 |
12/10/2017 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,000 | 40,100 | 753,880,000 |
11/10/2017 | 18,800 | 0.20 ▲ | 1.08 | 18,700 | 19,000 | 18,500 | 20,300 | 381,640,000 |
10/10/2017 | 18,600 | 0.30 ▲ | 1.64 | 18,400 | 18,600 | 18,400 | 55,000 | 1,023,000,000 |
09/10/2017 | 18,300 | -0.30 ▼ | -1.61 | 18,500 | 18,500 | 18,100 | 55,000 | 1,006,500,000 |
06/10/2017 | 18,600 | -0.50 ▼ | -2.62 | 18,600 | 19,100 | 18,600 | 33,200 | 617,520,000 |
05/10/2017 | 19,100 | 0.00 ■■ | 0.00 | 18,700 | 19,500 | 18,700 | 12,400 | 236,840,000 |
04/10/2017 | 19,100 | 0.50 ▲ | 2.69 | 18,600 | 20,200 | 18,600 | 67,800 | 1,294,980,000 |
03/10/2017 | 18,600 | 0.50 ▲ | 2.76 | 18,000 | 18,600 | 18,000 | 26,014 | 483,860,400 |
02/10/2017 | 18,100 | 0.30 ▲ | 1.69 | 17,100 | 18,500 | 17,000 | 68,662 | 1,242,782,200 |
29/09/2017 | 17,800 | -0.30 ▼ | -1.66 | 17,000 | 18,600 | 17,000 | 23,900 | 425,420,000 |
28/09/2017 | 18,100 | -1.10 ▼ | -5.73 | 18,000 | 19,000 | 18,000 | 42,097 | 761,955,700 |
27/09/2017 | 19,200 | -0.40 ▼ | -2.04 | 19,400 | 19,600 | 19,200 | 34,300 | 658,560,000 |
26/09/2017 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,700 | 19,100 | 32,568 | 638,332,800 |
25/09/2017 | 19,500 | -0.60 ▼ | -2.99 | 20,500 | 20,500 | 19,200 | 32,700 | 637,650,000 |
22/09/2017 | 20,100 | -0.20 ▼ | -0.99 | 20,000 | 20,100 | 19,500 | 83,947 | 1,687,334,700 |
21/09/2017 | 20,300 | -1.20 ▼ | -5.58 | 21,100 | 21,300 | 19,600 | 154,000 | 3,126,200,000 |
20/09/2017 | 21,500 | -0.30 ▼ | -1.38 | 21,300 | 22,300 | 21,000 | 164,831 | 3,543,866,500 |
19/09/2017 | 21,800 | -1.10 ▼ | -4.80 | 22,500 | 22,500 | 21,000 | 157,700 | 3,437,860,000 |
18/09/2017 | 22,900 | -0.70 ▼ | -2.97 | 23,000 | 23,000 | 22,400 | 73,150 | 1,675,135,000 |
15/09/2017 | 23,600 | -0.30 ▼ | -1.26 | 23,700 | 23,800 | 23,500 | 28,900 | 682,040,000 |
14/09/2017 | 23,900 | 0.00 ■■ | 0.00 | 23,700 | 23,900 | 23,700 | 50,400 | 1,204,560,000 |
13/09/2017 | 23,900 | 0.10 ▲ | 0.42 | 23,700 | 23,900 | 23,700 | 63,957 | 1,528,572,300 |
12/09/2017 | 23,800 | 0.20 ▲ | 0.85 | 21,300 | 24,000 | 21,300 | 88,493 | 2,106,133,400 |
11/09/2017 | 23,600 | -0.20 ▼ | -0.84 | 23,900 | 23,900 | 23,600 | 45,070 | 1,063,652,000 |
08/09/2017 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,000 | 23,700 | 38,907 | 925,986,600 |
07/09/2017 | 23,700 | 0.10 ▲ | 0.42 | 23,500 | 23,900 | 23,500 | 58,075 | 1,376,377,500 |
06/09/2017 | 23,600 | -0.20 ▼ | -0.84 | 23,700 | 24,100 | 23,600 | 85,887 | 2,026,933,200 |
05/09/2017 | 23,800 | -0.20 ▼ | -0.83 | 23,800 | 24,000 | 23,800 | 35,437 | 843,400,600 |
01/09/2017 | 24,000 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,800 | 39,400 | 945,600,000 |
31/08/2017 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,300 | 24,000 | 82,400 | 1,977,600,000 |
30/08/2017 | 24,000 | -0.10 ▼ | -0.41 | 24,100 | 24,100 | 23,800 | 48,900 | 1,173,600,000 |
29/08/2017 | 24,100 | 0.00 ■■ | 0.00 | 24,000 | 24,500 | 23,900 | 71,700 | 1,727,970,000 |
28/08/2017 | 24,100 | -0.20 ▼ | -0.82 | 24,000 | 24,300 | 24,000 | 18,400 | 443,440,000 |
25/08/2017 | 24,300 | -0.60 ▼ | -2.41 | 24,100 | 25,000 | 24,100 | 5,900 | 143,370,000 |
24/08/2017 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,400 | 24,000 | 119,600 | 2,978,040,000 |
23/08/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 24,600 | 56,308 | 1,407,700,000 |
22/08/2017 | 25,000 | -0.50 ▼ | -1.96 | 25,500 | 25,900 | 25,000 | 95,950 | 2,398,750,000 |
21/08/2017 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 26,000 | 25,500 | 8,300 | 211,650,000 |
18/08/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 25,000 | 54,132 | 1,407,432,000 |
17/08/2017 | 26,000 | -0.80 ▼ | -2.99 | 26,300 | 26,700 | 26,000 | 77,910 | 2,025,660,000 |
16/08/2017 | 26,800 | -0.30 ▼ | -1.11 | 27,000 | 27,100 | 26,500 | 102,170 | 2,738,156,000 |
15/08/2017 | 27,100 | -0.40 ▼ | -1.45 | 27,800 | 28,400 | 27,000 | 73,673 | 1,996,538,300 |
14/08/2017 | 27,500 | 0.20 ▲ | 0.73 | 28,500 | 28,500 | 27,100 | 40,820 | 1,122,550,000 |
11/08/2017 | 27,300 | 1.10 ▲ | 4.20 | 26,200 | 28,300 | 26,200 | 113,065 | 3,086,674,500 |
10/08/2017 | 26,200 | 1.20 ▲ | 4.80 | 25,000 | 26,700 | 25,000 | 130,418 | 3,416,951,600 |
09/08/2017 | 25,000 | 0.00 ■■ | 0.00 | 24,700 | 25,000 | 24,500 | 176,397 | 4,409,925,000 |
08/08/2017 | 25,000 | -0.20 ▼ | -0.79 | 25,200 | 25,200 | 24,600 | 84,508 | 2,112,700,000 |
07/08/2017 | 25,200 | 0.20 ▲ | 0.80 | 26,500 | 26,500 | 25,000 | 147,536 | 3,717,907,200 |
04/08/2017 | 25,000 | 2.20 ▲ | 9.65 | 23,500 | 25,000 | 23,500 | 277,300 | 6,932,500,000 |
03/08/2017 | 22,800 | -0.90 ▼ | -3.80 | 23,800 | 24,900 | 21,500 | 732,169 | 16,693,453,200 |
02/08/2017 | 23,700 | -0.30 ▼ | -1.25 | 24,500 | 24,500 | 23,600 | 36,125 | 856,162,500 |
01/08/2017 | 24,000 | 0.50 ▲ | 2.13 | 23,800 | 24,400 | 23,500 | 75,200 | 1,804,800,000 |
31/07/2017 | 23,500 | 0.10 ▲ | 0.43 | 23,100 | 23,500 | 23,000 | 56,262 | 1,322,157,000 |
28/07/2017 | 23,400 | -0.20 ▼ | -0.85 | 23,600 | 23,600 | 23,300 | 15,450 | 361,530,000 |
27/07/2017 | 23,600 | -0.20 ▼ | -0.84 | 23,700 | 23,800 | 23,600 | 1,700 | 40,120,000 |
26/07/2017 | 23,800 | 0.90 ▲ | 3.93 | 23,000 | 24,000 | 23,000 | 35,200 | 837,760,000 |
25/07/2017 | 22,900 | -0.10 ▼ | -0.43 | 20,700 | 23,000 | 20,700 | 34,287 | 785,172,300 |
24/07/2017 | 23,000 | -0.60 ▼ | -2.54 | 23,200 | 23,200 | 23,000 | 38,900 | 894,700,000 |
21/07/2017 | 23,600 | -0.40 ▼ | -1.67 | 21,600 | 23,700 | 21,600 | 25,356 | 598,401,600 |
20/07/2017 | 24,000 | -0.50 ▼ | -2.04 | 24,300 | 24,400 | 23,600 | 81,100 | 1,946,400,000 |
19/07/2017 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,700 | 24,200 | 44,900 | 1,100,050,000 |
18/07/2017 | 24,300 | -0.20 ▼ | -0.82 | 24,200 | 24,300 | 24,100 | 42,900 | 1,042,470,000 |
17/07/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 24,000 | 21,001 | 514,524,500 |
14/07/2017 | 24,500 | 0.90 ▲ | 3.81 | 23,700 | 25,000 | 23,600 | 129,878 | 3,182,011,000 |
13/07/2017 | 23,600 | 0.10 ▲ | 0.43 | 23,900 | 23,900 | 23,600 | 41,700 | 984,120,000 |
12/07/2017 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,600 | 23,400 | 46,500 | 1,092,750,000 |
11/07/2017 | 23,400 | -0.20 ▼ | -0.85 | 23,700 | 23,700 | 23,400 | 65,600 | 1,535,040,000 |
10/07/2017 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,400 | 34,225 | 807,710,000 |
07/07/2017 | 23,700 | 0.20 ▲ | 0.85 | 23,500 | 24,000 | 23,400 | 89,734 | 2,126,695,800 |
06/07/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,100 | 77,762 | 1,827,407,000 |
05/07/2017 | 23,500 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,000 | 65,175 | 1,531,612,500 |
04/07/2017 | 23,600 | -0.30 ▼ | -1.26 | 23,900 | 23,900 | 23,500 | 62,268 | 1,469,524,800 |
03/07/2017 | 23,900 | -0.40 ▼ | -1.65 | 24,300 | 24,300 | 23,700 | 47,410 | 1,133,099,000 |
30/06/2017 | 24,300 | 0.90 ▲ | 3.85 | 23,400 | 24,900 | 23,400 | 121,344 | 2,948,659,200 |
29/06/2017 | 23,400 | 0.80 ▲ | 3.54 | 22,600 | 23,400 | 22,600 | 74,155 | 1,735,227,000 |
28/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 21,500 | 22,600 | 21,500 | 51,000 | 1,152,600,000 |
27/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,400 | 50,600 | 1,143,560,000 |
26/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,600 | 8,200 | 185,320,000 |
23/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 22,500 | 20,848 | 471,164,800 |
22/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,800 | 22,500 | 55,802 | 1,261,125,200 |
21/06/2017 | 22,600 | 0.00 ■■ | 0.00 | 20,600 | 22,700 | 20,600 | 49,000 | 1,107,400,000 |
20/06/2017 | 22,600 | -0.10 ▼ | -0.44 | 22,100 | 22,600 | 22,000 | 52,430 | 1,184,918,000 |
19/06/2017 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,900 | 22,600 | 81,200 | 1,843,240,000 |
16/06/2017 | 22,800 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,700 | 11,700 | 266,760,000 |
15/06/2017 | 22,800 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 22,700 | 25,300 | 576,840,000 |
14/06/2017 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,800 | 22,600 | 27,500 | 624,250,000 |
13/06/2017 | 22,600 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,600 | 29,050 | 656,530,000 |
09/06/2017 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,100 | 22,600 | 60,930 | 1,401,390,000 |
08/06/2017 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 22,600 | 17,300 | 396,170,000 |
07/06/2017 | 23,000 | 0.00 ■■ | 0.00 | 22,600 | 23,000 | 22,600 | 20,600 | 473,800,000 |
06/06/2017 | 23,000 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,600 | 15,700 | 361,100,000 |
05/06/2017 | 23,000 | 0.00 ■■ | 0.00 | 22,700 | 23,000 | 22,700 | 2,000 | 46,000,000 |
02/06/2017 | 23,000 | 0.30 ▲ | 1.32 | 22,700 | 23,000 | 22,700 | 10,605 | 243,915,000 |
01/06/2017 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 23,300 | 22,600 | 13,500 | 306,450,000 |
31/05/2017 | 22,600 | -0.30 ▼ | -1.31 | 22,800 | 22,800 | 22,600 | 14,500 | 327,700,000 |
30/05/2017 | 22,900 | -0.50 ▼ | -2.14 | 22,600 | 22,900 | 22,600 | 3,600 | 82,440,000 |
29/05/2017 | 23,400 | 0.70 ▲ | 3.08 | 22,500 | 23,400 | 22,500 | 19,100 | 446,940,000 |
26/05/2017 | 22,700 | -0.70 ▼ | -2.99 | 23,300 | 23,300 | 22,700 | 20,200 | 458,540,000 |
25/05/2017 | 23,400 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 23,000 | 900 | 21,060,000 |
24/05/2017 | 23,400 | 0.20 ▲ | 0.86 | 22,800 | 23,500 | 22,500 | 1,000 | 23,400,000 |
23/05/2017 | 23,200 | -0.20 ▼ | -0.85 | 23,200 | 23,200 | 23,100 | 7,377 | 171,146,400 |
22/05/2017 | 23,400 | -0.30 ▼ | -1.27 | 23,500 | 23,500 | 23,200 | 29,100 | 680,940,000 |
19/05/2017 | 23,700 | 0.70 ▲ | 3.04 | 22,900 | 23,800 | 22,700 | 62,750 | 1,487,175,000 |
18/05/2017 | 23,000 | -0.40 ▼ | -1.71 | 23,400 | 23,500 | 23,000 | 11,070 | 254,610,000 |
17/05/2017 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,500 | 23,300 | 21,968 | 514,051,200 |
16/05/2017 | 23,300 | -0.30 ▼ | -1.27 | 23,500 | 23,500 | 23,200 | 46,700 | 1,088,110,000 |
15/05/2017 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,500 | 22,012 | 519,483,200 |
09/05/2017 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,500 | 25,923 | 614,375,100 |
08/05/2017 | 23,800 | 0.50 ▲ | 2.15 | 23,400 | 23,800 | 23,000 | 46,687 | 1,111,150,600 |
05/05/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,100 | 23,300 | 23,100 | 32,339 | 753,498,700 |
04/05/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 22,800 | 45,450 | 1,058,985,000 |
03/05/2017 | 23,300 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,000 | 15,710 | 366,043,000 |
28/04/2017 | 23,300 | -0.10 ▼ | -0.43 | 23,200 | 23,500 | 22,900 | 38,825 | 904,622,500 |
27/04/2017 | 23,400 | -0.20 ▼ | -0.85 | 23,200 | 23,400 | 23,100 | 23,308 | 545,407,200 |
26/04/2017 | 23,600 | 0.30 ▲ | 1.29 | 23,000 | 23,700 | 23,000 | 45,100 | 1,064,360,000 |
25/04/2017 | 23,300 | 0.30 ▲ | 1.30 | 23,300 | 23,500 | 23,000 | 18,612 | 433,659,600 |
24/04/2017 | 23,000 | 0.50 ▲ | 2.22 | 22,500 | 23,900 | 22,200 | 102,380 | 2,354,740,000 |
21/04/2017 | 22,500 | -0.10 ▼ | -0.44 | 22,400 | 22,500 | 22,300 | 6,375 | 143,437,500 |
20/04/2017 | 22,600 | 0.00 ■■ | 0.00 | 22,500 | 22,600 | 22,200 | 18,432 | 416,563,200 |
19/04/2017 | 22,600 | 0.10 ▲ | 0.44 | 23,500 | 23,500 | 21,900 | 28,987 | 655,106,200 |
18/04/2017 | 22,500 | 0.20 ▲ | 0.90 | 22,400 | 22,500 | 22,100 | 9,298 | 209,205,000 |
17/04/2017 | 22,300 | 0.10 ▲ | 0.45 | 22,200 | 22,400 | 22,000 | 21,540 | 480,342,000 |
14/04/2017 | 22,200 | 0.20 ▲ | 0.91 | 21,700 | 22,200 | 21,700 | 1,468 | 32,589,600 |
13/04/2017 | 22,000 | -0.90 ▼ | -3.93 | 22,800 | 22,800 | 21,500 | 9,550 | 210,100,000 |
12/04/2017 | 22,900 | 0.10 ▲ | 0.44 | 22,500 | 22,900 | 22,500 | 8,100 | 185,490,000 |
11/04/2017 | 22,800 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,600 | 32,615 | 743,622,000 |
10/04/2017 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 22,900 | 23,360 | 534,944,000 |
07/04/2017 | 23,000 | 0.10 ▲ | 0.44 | 23,200 | 23,200 | 22,500 | 31,020 | 713,460,000 |
05/04/2017 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 23,000 | 22,800 | 28,721 | 657,710,900 |
04/04/2017 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,100 | 22,800 | 9,564 | 219,015,600 |
03/04/2017 | 22,900 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,700 | 22,000 | 503,800,000 |
31/03/2017 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,700 | 19,713 | 449,456,400 |
30/03/2017 | 22,800 | -0.20 ▼ | -0.87 | 22,800 | 23,000 | 22,700 | 17,966 | 409,624,800 |
29/03/2017 | 23,000 | 0.30 ▲ | 1.32 | 22,400 | 23,000 | 22,400 | 64,200 | 1,476,600,000 |
28/03/2017 | 22,700 | -0.30 ▼ | -1.30 | 22,700 | 23,100 | 22,600 | 12,925 | 293,397,500 |
27/03/2017 | 23,000 | 0.00 ■■ | 0.00 | 22,800 | 23,100 | 22,800 | 33,100 | 761,300,000 |
24/03/2017 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,200 | 22,600 | 44,815 | 1,030,745,000 |
23/03/2017 | 22,900 | 0.30 ▲ | 1.33 | 22,600 | 22,900 | 22,400 | 52,825 | 1,209,692,500 |
22/03/2017 | 22,600 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,200 | 43,266 | 977,811,600 |
21/03/2017 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,500 | 29,000 | 655,400,000 |
20/03/2017 | 22,500 | 0.10 ▲ | 0.45 | 22,400 | 22,700 | 22,400 | 20,143 | 453,217,500 |
17/03/2017 | 22,400 | -0.10 ▼ | -0.44 | 22,500 | 22,600 | 22,300 | 118,362 | 2,651,308,800 |
16/03/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,300 | 11,912 | 268,020,000 |
15/03/2017 | 22,500 | -0.30 ▼ | -1.32 | 23,000 | 23,000 | 22,500 | 23,503 | 528,817,500 |
14/03/2017 | 22,800 | 0.30 ▲ | 1.33 | 24,000 | 24,000 | 22,000 | 30,510 | 695,628,000 |
13/03/2017 | 22,500 | 0.10 ▲ | 0.45 | 23,000 | 23,000 | 22,200 | 15,510 | 348,975,000 |
10/03/2017 | 22,400 | 0.40 ▲ | 1.82 | 22,000 | 22,500 | 22,000 | 46,210 | 1,035,104,000 |
09/03/2017 | 22,000 | -0.60 ▼ | -2.65 | 22,600 | 22,600 | 21,900 | 112,685 | 2,479,070,000 |
08/03/2017 | 22,600 | -0.60 ▼ | -2.59 | 22,800 | 22,800 | 22,400 | 33,575 | 758,795,000 |
07/03/2017 | 23,200 | -0.20 ▼ | -0.85 | 23,400 | 23,400 | 22,900 | 22,343 | 518,357,600 |
06/03/2017 | 23,400 | 0.00 ■■ | 0.00 | 21,100 | 23,500 | 21,100 | 56,072 | 1,312,084,800 |
03/03/2017 | 23,400 | 0.40 ▲ | 1.74 | 23,800 | 23,800 | 22,700 | 7,200 | 168,480,000 |
02/03/2017 | 23,000 | 0.70 ▲ | 3.14 | 22,900 | 24,000 | 22,700 | 69,175 | 1,591,025,000 |
01/03/2017 | 22,300 | 0.30 ▲ | 1.36 | 22,300 | 23,100 | 21,700 | 71,057 | 1,584,571,100 |
28/02/2017 | 22,000 | 1.00 ▲ | 4.76 | 21,800 | 22,300 | 21,800 | 8,072 | 177,584,000 |
27/02/2017 | 21,000 | 0.50 ▲ | 2.44 | 20,900 | 21,200 | 20,200 | 135,600 | 2,847,600,000 |
24/02/2017 | 20,500 | 0.60 ▲ | 3.02 | 19,700 | 20,600 | 19,700 | 88,325 | 1,810,662,500 |
23/02/2017 | 19,900 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 19,800 | 41,700 | 829,830,000 |
22/02/2017 | 19,900 | 0.30 ▲ | 1.53 | 19,800 | 20,000 | 19,700 | 35,124 | 698,967,600 |
21/02/2017 | 19,600 | -0.80 ▼ | -3.92 | 19,300 | 20,300 | 18,400 | 47,400 | 929,040,000 |
20/02/2017 | 20,400 | 1.50 ▲ | 7.94 | 18,800 | 20,400 | 18,700 | 57,744 | 1,177,977,600 |
17/02/2017 | 18,900 | 0.30 ▲ | 1.61 | 18,600 | 18,900 | 18,500 | 126,099 | 2,383,271,100 |
16/02/2017 | 18,600 | -0.30 ▼ | -1.59 | 19,000 | 19,000 | 18,600 | 21,800 | 405,480,000 |
15/02/2017 | 18,900 | 0.10 ▲ | 0.53 | 17,200 | 19,500 | 17,200 | 43,850 | 828,765,000 |
14/02/2017 | 18,800 | 0.10 ▲ | 0.53 | 18,600 | 18,900 | 18,600 | 56,123 | 1,055,112,400 |
13/02/2017 | 18,700 | 0.50 ▲ | 2.75 | 18,500 | 18,800 | 18,300 | 26,144 | 488,892,800 |
10/02/2017 | 18,200 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,200 | 9,455 | 172,081,000 |
09/02/2017 | 18,200 | 1.00 ▲ | 5.81 | 17,500 | 18,500 | 17,400 | 19,015 | 346,073,000 |
08/02/2017 | 17,200 | 0.60 ▲ | 3.61 | 17,000 | 17,500 | 16,900 | 18,938 | 325,733,600 |
07/02/2017 | 16,600 | 0.30 ▲ | 1.84 | 16,500 | 16,600 | 16,300 | 13,687 | 227,204,200 |
06/02/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,300 | 11,275 | 183,782,500 |
03/02/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,600 | 16,300 | 7,050 | 114,915,000 |
02/02/2017 | 16,300 | -0.10 ▼ | -0.61 | 16,900 | 16,900 | 16,300 | 670 | 10,921,000 |
25/01/2017 | 16,400 | -0.20 ▼ | -1.20 | 16,400 | 16,600 | 16,300 | 9,888 | 162,163,200 |
24/01/2017 | 16,600 | 0.10 ▲ | 0.61 | 16,400 | 16,600 | 16,300 | 20,550 | 341,130,000 |
23/01/2017 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,700 | 16,200 | 99,438 | 1,640,727,000 |
20/01/2017 | 16,300 | -0.10 ▼ | -0.61 | 16,300 | 16,600 | 14,800 | 106,394 | 1,734,222,200 |
19/01/2017 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,900 | 16,400 | 27,724 | 454,673,600 |
18/01/2017 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,400 | 16,300 | 8,000 | 131,200,000 |
17/01/2017 | 16,200 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,200 | 13,037 | 211,199,400 |
16/01/2017 | 16,300 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,300 | 17,297 | 281,941,100 |
13/01/2017 | 16,300 | 0.30 ▲ | 1.88 | 16,000 | 16,300 | 16,000 | 19,200 | 312,960,000 |
12/01/2017 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,300 | 16,000 | 7,300 | 116,800,000 |
11/01/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 22,667 | 364,938,700 |
10/01/2017 | 16,100 | -0.10 ▼ | -0.62 | 16,000 | 16,400 | 16,000 | 8,600 | 138,460,000 |
09/01/2017 | 16,200 | 0.50 ▲ | 3.18 | 17,000 | 17,000 | 15,800 | 22,525 | 364,905,000 |
06/01/2017 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,800 | 15,500 | 29,650 | 465,505,000 |
05/01/2017 | 15,700 | 0.10 ▲ | 0.64 | 15,800 | 15,800 | 15,600 | 14,388 | 225,891,600 |
04/01/2017 | 15,600 | 0.10 ▲ | 0.65 | 15,600 | 15,800 | 15,500 | 17,167 | 267,805,200 |
03/01/2017 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,800 | 15,500 | 11,962 | 185,411,000 |
30/12/2016 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 16,100 | 15,400 | 40,955 | 638,898,000 |
29/12/2016 | 15,500 | -1.50 ▼ | -8.82 | 17,200 | 17,200 | 15,500 | 39,500 | 612,250,000 |
28/12/2016 | 17,000 | -0.50 ▼ | -2.86 | 17,600 | 17,600 | 17,000 | 30,200 | 513,400,000 |
27/12/2016 | 17,500 | -0.20 ▼ | -1.13 | 17,700 | 17,700 | 17,500 | 17,727 | 310,222,500 |
26/12/2016 | 17,700 | -0.30 ▼ | -1.67 | 17,900 | 18,000 | 17,700 | 19,800 | 350,460,000 |
23/12/2016 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,800 | 18,400 | 331,200,000 |
22/12/2016 | 18,000 | -0.10 ▼ | -0.55 | 18,000 | 18,200 | 18,000 | 24,200 | 435,600,000 |
21/12/2016 | 18,100 | -0.20 ▼ | -1.09 | 18,900 | 18,900 | 17,900 | 15,300 | 276,930,000 |
20/12/2016 | 18,300 | 0.00 ■■ | 0.00 | 18,200 | 18,300 | 18,200 | 1,300 | 23,790,000 |
19/12/2016 | 18,300 | -0.10 ▼ | -0.54 | 18,200 | 18,400 | 18,100 | 8,300 | 151,890,000 |
16/12/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,300 | 25,610 | 471,224,000 |
15/12/2016 | 18,500 | 0.40 ▲ | 2.21 | 18,000 | 18,600 | 17,600 | 23,450 | 433,825,000 |
14/12/2016 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,100 | 17,600 | 1,600 | 28,960,000 |
13/12/2016 | 18,000 | 0.00 ■■ | 0.00 | 17,600 | 18,000 | 17,500 | 3,600 | 64,800,000 |
12/12/2016 | 18,000 | -0.40 ▼ | -2.17 | 17,900 | 18,300 | 17,700 | 47,200 | 849,600,000 |
09/12/2016 | 18,400 | -0.20 ▼ | -1.08 | 18,600 | 18,600 | 18,400 | 7,200 | 132,480,000 |
08/12/2016 | 18,600 | 0.00 ■■ | 0.00 | 18,400 | 18,600 | 18,400 | 3,300 | 61,380,000 |
07/12/2016 | 18,600 | 0.20 ▲ | 1.09 | 18,500 | 20,100 | 18,200 | 10,700 | 199,020,000 |
06/12/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,500 | 18,400 | 19,700 | 362,480,000 |
05/12/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,000 | 18,600 | 18,000 | 22,837 | 422,484,500 |
02/12/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,300 | 28,813 | 533,040,500 |
01/12/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,400 | 27,300 | 505,050,000 |
30/11/2016 | 18,500 | 0.10 ▲ | 0.54 | 18,500 | 18,500 | 18,400 | 17,400 | 321,900,000 |
29/11/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,600 | 18,400 | 29,800 | 548,320,000 |
28/11/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,000 | 17,800 | 329,300,000 |
25/11/2016 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,300 | 10,400 | 192,400,000 |
24/11/2016 | 18,400 | 0.10 ▲ | 0.55 | 19,900 | 19,900 | 18,200 | 29,000 | 533,600,000 |
23/11/2016 | 18,300 | 0.60 ▲ | 3.39 | 18,800 | 18,800 | 18,000 | 13,000 | 237,900,000 |
22/11/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,100 | 29,800 | 724,140,000 |
21/11/2016 | 24,300 | -0.20 ▼ | -0.82 | 25,500 | 25,500 | 24,300 | 18,750 | 455,625,000 |
18/11/2016 | 24,500 | -0.50 ▼ | -2.00 | 25,200 | 25,200 | 24,400 | 41,927 | 1,027,211,500 |
17/11/2016 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,200 | 25,000 | 18,800 | 470,000,000 |
16/11/2016 | 25,100 | 0.10 ▲ | 0.40 | 25,100 | 25,100 | 24,700 | 16,400 | 411,640,000 |
15/11/2016 | 25,000 | 0.20 ▲ | 0.81 | 25,000 | 25,100 | 24,800 | 46,627 | 1,165,675,000 |
14/11/2016 | 24,800 | -0.30 ▼ | -1.20 | 25,100 | 25,200 | 24,800 | 23,700 | 587,760,000 |
11/11/2016 | 25,100 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 24,900 | 30,500 | 765,550,000 |
10/11/2016 | 25,100 | 0.40 ▲ | 1.62 | 25,500 | 26,000 | 25,100 | 30,340 | 761,534,000 |
09/11/2016 | 24,700 | -1.00 ▼ | -3.89 | 25,800 | 25,800 | 24,700 | 68,600 | 1,694,420,000 |
08/11/2016 | 25,700 | 0.10 ▲ | 0.39 | 25,400 | 25,900 | 25,400 | 109,805 | 2,821,988,500 |
07/11/2016 | 25,600 | 0.10 ▲ | 0.39 | 25,500 | 25,600 | 25,100 | 41,800 | 1,070,080,000 |
04/11/2016 | 25,500 | 0.10 ▲ | 0.39 | 25,500 | 25,600 | 24,900 | 90,056 | 2,296,428,000 |
03/11/2016 | 25,400 | -0.30 ▼ | -1.17 | 25,000 | 25,500 | 24,900 | 70,844 | 1,799,437,600 |
02/11/2016 | 25,700 | -0.20 ▼ | -0.77 | 25,900 | 26,000 | 25,600 | 93,850 | 2,411,945,000 |
01/11/2016 | 25,900 | 1.20 ▲ | 4.86 | 24,900 | 26,000 | 24,800 | 79,300 | 2,053,870,000 |
31/10/2016 | 24,700 | 0.00 ■■ | 0.00 | 24,600 | 25,200 | 24,200 | 23,600 | 582,920,000 |
28/10/2016 | 24,700 | 0.10 ▲ | 0.41 | 24,600 | 24,700 | 24,300 | 14,700 | 363,090,000 |
27/10/2016 | 24,600 | 0.30 ▲ | 1.23 | 24,500 | 24,700 | 24,500 | 5,100 | 125,460,000 |
26/10/2016 | 24,300 | -0.40 ▼ | -1.62 | 24,700 | 24,800 | 23,500 | 19,100 | 464,130,000 |
25/10/2016 | 24,700 | 0.00 ■■ | 0.00 | 24,300 | 24,900 | 24,300 | 14,300 | 353,210,000 |
24/10/2016 | 24,700 | 0.60 ▲ | 2.49 | 24,500 | 24,700 | 24,200 | 37,900 | 936,130,000 |
21/10/2016 | 24,100 | -1.20 ▼ | -4.74 | 25,300 | 25,300 | 24,000 | 61,800 | 1,489,380,000 |
20/10/2016 | 25,300 | 0.40 ▲ | 1.61 | 23,500 | 25,400 | 23,500 | 20,500 | 518,650,000 |
19/10/2016 | 24,900 | 1.90 ▲ | 8.26 | 22,400 | 25,300 | 22,400 | 14,800 | 368,520,000 |
18/10/2016 | 23,000 | -0.50 ▼ | -2.13 | 21,500 | 24,000 | 21,500 | 27,520 | 632,960,000 |
17/10/2016 | 23,500 | -1.30 ▼ | -5.24 | 23,500 | 24,000 | 22,800 | 37,800 | 888,300,000 |
14/10/2016 | 24,800 | 0.30 ▲ | 1.22 | 24,900 | 24,900 | 24,800 | 3,380 | 83,824,000 |
13/10/2016 | 24,500 | 1.20 ▲ | 5.15 | 24,900 | 24,900 | 23,100 | 9,200 | 225,400,000 |
12/10/2016 | 23,300 | -0.20 ▼ | -0.85 | 23,100 | 23,800 | 23,100 | 7,012 | 163,379,600 |
11/10/2016 | 23,500 | -0.50 ▼ | -2.08 | 24,000 | 24,000 | 23,400 | 6,100 | 143,350,000 |
10/10/2016 | 24,000 | -1.00 ▼ | -4.00 | 24,900 | 24,900 | 23,100 | 12,800 | 307,200,000 |
07/10/2016 | 25,000 | -0.20 ▼ | -0.79 | 25,000 | 25,700 | 24,700 | 12,672 | 316,800,000 |
06/10/2016 | 25,200 | -0.60 ▼ | -2.33 | 25,800 | 25,800 | 25,200 | 42,100 | 1,060,920,000 |
05/10/2016 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,400 | 21,000 | 541,800,000 |
04/10/2016 | 25,800 | -0.60 ▼ | -2.27 | 25,700 | 26,400 | 25,600 | 5,800 | 149,640,000 |
03/10/2016 | 26,400 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 24,600 | 21,000 | 554,400,000 |
30/09/2016 | 26,400 | -0.10 ▼ | -0.38 | 26,900 | 26,900 | 25,900 | 26,020 | 686,928,000 |
29/09/2016 | 26,500 | -0.30 ▼ | -1.12 | 26,900 | 27,000 | 26,500 | 6,330 | 167,745,000 |
28/09/2016 | 26,800 | -0.50 ▼ | -1.83 | 27,400 | 27,800 | 26,600 | 37,100 | 994,280,000 |
27/09/2016 | 27,300 | 0.80 ▲ | 3.02 | 28,000 | 28,000 | 26,600 | 62,600 | 1,708,980,000 |
26/09/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,100 | 48,350 | 1,281,275,000 |
23/09/2016 | 26,500 | -0.50 ▼ | -1.85 | 26,700 | 26,900 | 26,500 | 9,500 | 251,750,000 |
22/09/2016 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,100 | 31,650 | 854,550,000 |
21/09/2016 | 26,900 | 0.70 ▲ | 2.67 | 26,200 | 27,000 | 26,100 | 48,500 | 1,304,650,000 |
20/09/2016 | 26,200 | 0.60 ▲ | 2.34 | 26,700 | 26,700 | 25,500 | 31,800 | 833,160,000 |
19/09/2016 | 25,600 | -0.20 ▼ | -0.78 | 26,900 | 26,900 | 25,600 | 25,600 | 655,360,000 |
16/09/2016 | 25,800 | -0.10 ▼ | -0.39 | 25,900 | 26,000 | 25,500 | 31,100 | 802,380,000 |
15/09/2016 | 25,900 | -0.20 ▼ | -0.77 | 26,100 | 26,100 | 25,900 | 8,900 | 230,510,000 |
14/09/2016 | 26,100 | -0.30 ▼ | -1.14 | 26,300 | 26,300 | 25,900 | 46,400 | 1,211,040,000 |
13/09/2016 | 26,400 | 0.10 ▲ | 0.38 | 24,900 | 26,400 | 24,900 | 21,600 | 570,240,000 |
12/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,200 | 27,000 | 25,600 | 29,300 | 770,590,000 |
09/09/2016 | 26,300 | -1.00 ▼ | -3.66 | 26,900 | 27,300 | 26,300 | 39,700 | 1,044,110,000 |
08/09/2016 | 27,300 | 0.40 ▲ | 1.49 | 27,000 | 27,300 | 26,900 | 37,610 | 1,026,753,000 |
07/09/2016 | 26,900 | 0.70 ▲ | 2.67 | 27,000 | 27,000 | 26,200 | 18,670 | 502,223,000 |
06/09/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,700 | 26,100 | 12,100 | 317,020,000 |
05/09/2016 | 26,200 | 0.90 ▲ | 3.56 | 25,500 | 27,300 | 25,500 | 30,300 | 793,860,000 |
01/09/2016 | 25,300 | 0.90 ▲ | 3.69 | 25,000 | 25,400 | 24,500 | 27,808 | 703,542,400 |
31/08/2016 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 25,000 | 24,300 | 16,200 | 395,280,000 |
30/08/2016 | 24,400 | 0.10 ▲ | 0.41 | 22,500 | 24,700 | 22,500 | 15,700 | 383,080,000 |
29/08/2016 | 24,300 | -0.10 ▼ | -0.41 | 24,200 | 24,400 | 24,200 | 14,050 | 341,415,000 |
26/08/2016 | 24,400 | -0.20 ▼ | -0.81 | 24,500 | 24,600 | 24,100 | 27,500 | 671,000,000 |
25/08/2016 | 24,600 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,000 | 32,300 | 794,580,000 |
24/08/2016 | 24,600 | 0.60 ▲ | 2.50 | 24,300 | 24,600 | 24,100 | 26,568 | 653,572,800 |
23/08/2016 | 24,000 | -0.30 ▼ | -1.23 | 24,300 | 24,500 | 23,800 | 11,000 | 264,000,000 |
22/08/2016 | 24,300 | 0.90 ▲ | 3.85 | 23,900 | 24,300 | 23,900 | 3,600 | 87,480,000 |
19/08/2016 | 23,400 | -1.20 ▼ | -4.88 | 24,800 | 25,000 | 23,300 | 16,100 | 376,740,000 |
18/08/2016 | 24,600 | 1.40 ▲ | 6.03 | 22,500 | 25,000 | 22,500 | 60,038 | 1,476,934,800 |
17/08/2016 | 23,200 | 1.30 ▲ | 5.94 | 22,000 | 23,200 | 22,000 | 26,212 | 608,118,400 |
16/08/2016 | 21,900 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,900 | 28,100 | 615,390,000 |
15/08/2016 | 21,900 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,900 | 22,510 | 492,969,000 |
12/08/2016 | 21,900 | 0.10 ▲ | 0.46 | 22,200 | 22,200 | 21,600 | 33,400 | 731,460,000 |
11/08/2016 | 21,800 | -0.10 ▼ | -0.46 | 21,600 | 21,800 | 21,100 | 22,600 | 492,680,000 |
10/08/2016 | 21,900 | -0.10 ▼ | -0.45 | 22,000 | 22,000 | 21,400 | 38,000 | 832,200,000 |
09/08/2016 | 22,000 | -0.70 ▼ | -3.08 | 20,900 | 22,800 | 20,900 | 12,012 | 264,264,000 |
08/08/2016 | 22,700 | -0.20 ▼ | -0.87 | 22,100 | 22,900 | 22,100 | 25,400 | 576,580,000 |
05/08/2016 | 22,900 | 0.10 ▲ | 0.44 | 22,000 | 23,000 | 22,000 | 114,150 | 2,614,035,000 |
04/08/2016 | 22,800 | 0.20 ▲ | 0.88 | 22,000 | 22,900 | 21,800 | 104,850 | 2,390,580,000 |
03/08/2016 | 22,600 | 0.10 ▲ | 0.44 | 21,800 | 22,800 | 21,800 | 77,900 | 1,760,540,000 |
02/08/2016 | 22,500 | 0.30 ▲ | 1.35 | 21,700 | 22,500 | 21,000 | 59,300 | 1,334,250,000 |
01/08/2016 | 22,200 | 0.20 ▲ | 0.91 | 23,000 | 23,000 | 21,900 | 54,720 | 1,214,784,000 |
29/07/2016 | 22,000 | 1.40 ▲ | 6.80 | 20,700 | 22,300 | 19,700 | 124,400 | 2,736,800,000 |
28/07/2016 | 20,600 | 0.20 ▲ | 0.98 | 19,800 | 21,500 | 19,600 | 60,100 | 1,238,060,000 |
27/07/2016 | 20,400 | 1.10 ▲ | 5.70 | 19,000 | 20,400 | 18,500 | 65,318 | 1,332,487,200 |
26/07/2016 | 19,300 | 0.20 ▲ | 1.05 | 19,400 | 19,400 | 18,500 | 76,300 | 1,472,590,000 |
25/07/2016 | 19,100 | -0.40 ▼ | -2.05 | 20,400 | 20,400 | 19,100 | 7,650 | 146,115,000 |
22/07/2016 | 19,500 | 0.00 ■■ | 0.00 | 18,300 | 19,500 | 18,000 | 12,668 | 247,026,000 |
21/07/2016 | 19,500 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,500 | 4,940 | 96,330,000 |
20/07/2016 | 19,500 | 0.40 ▲ | 2.09 | 20,200 | 20,200 | 19,400 | 8,232 | 160,524,000 |
19/07/2016 | 19,100 | -1.00 ▼ | -4.98 | 20,600 | 20,600 | 18,500 | 18,880 | 360,608,000 |
18/07/2016 | 20,100 | 1.00 ▲ | 5.24 | 20,400 | 20,500 | 19,200 | 27,000 | 542,700,000 |
15/07/2016 | 19,100 | -1.40 ▼ | -6.83 | 20,100 | 20,500 | 19,100 | 16,304 | 311,406,400 |
14/07/2016 | 20,500 | -0.30 ▼ | -1.44 | 21,000 | 21,000 | 20,200 | 27,050 | 554,525,000 |
13/07/2016 | 20,800 | 0.70 ▲ | 3.48 | 21,500 | 21,600 | 20,000 | 27,376 | 569,420,800 |
12/07/2016 | 20,100 | -0.90 ▼ | -4.29 | 21,500 | 21,500 | 19,500 | 35,062 | 704,746,200 |
11/07/2016 | 21,000 | -1.60 ▼ | -7.08 | 22,400 | 22,400 | 20,500 | 109,220 | 2,293,620,000 |
08/07/2016 | 22,600 | -1.30 ▼ | -5.44 | 23,500 | 23,900 | 22,100 | 88,957 | 2,010,428,200 |
07/07/2016 | 23,900 | 0.30 ▲ | 1.27 | 23,600 | 24,500 | 23,600 | 31,600 | 755,240,000 |
06/07/2016 | 23,600 | -0.40 ▼ | -1.67 | 23,000 | 23,900 | 23,000 | 50,220 | 1,185,192,000 |
05/07/2016 | 24,000 | -0.30 ▼ | -1.23 | 23,500 | 24,400 | 22,500 | 95,680 | 2,296,320,000 |
04/07/2016 | 24,300 | 1.50 ▲ | 6.58 | 22,900 | 24,800 | 22,900 | 95,343 | 2,316,834,900 |
01/07/2016 | 22,800 | 2.00 ▲ | 9.62 | 21,900 | 22,800 | 21,100 | 140,970 | 3,214,116,000 |
30/06/2016 | 20,800 | 0.70 ▲ | 3.48 | 19,500 | 21,500 | 19,500 | 77,284 | 1,607,507,200 |
29/06/2016 | 20,100 | 1.10 ▲ | 5.79 | 19,000 | 20,900 | 18,100 | 109,450 | 2,199,945,000 |
28/06/2016 | 19,000 | 1.70 ▲ | 9.83 | 17,300 | 19,000 | 17,300 | 72,443 | 1,376,417,000 |
27/06/2016 | 17,300 | 0.20 ▲ | 1.17 | 17,000 | 17,300 | 17,000 | 15,400 | 266,420,000 |
24/06/2016 | 17,100 | 0.00 ■■ | 0.00 | 17,300 | 17,600 | 16,500 | 34,970 | 597,987,000 |
23/06/2016 | 17,100 | 0.30 ▲ | 1.79 | 16,500 | 17,100 | 16,500 | 26,700 | 456,570,000 |
22/06/2016 | 16,800 | 0.10 ▲ | 0.60 | 16,900 | 16,900 | 16,100 | 8,700 | 146,160,000 |
21/06/2016 | 16,700 | -0.10 ▼ | -0.60 | 16,100 | 16,800 | 16,100 | 4,250 | 70,975,000 |
20/06/2016 | 16,800 | 0.20 ▲ | 1.20 | 17,900 | 17,900 | 16,400 | 42,950 | 721,560,000 |
17/06/2016 | 16,600 | 0.00 ■■ | 0.00 | 16,000 | 16,600 | 16,000 | 21,700 | 360,220,000 |
16/06/2016 | 16,600 | 0.50 ▲ | 3.11 | 16,500 | 16,800 | 15,300 | 29,450 | 488,870,000 |
15/06/2016 | 16,100 | 0.50 ▲ | 3.21 | 15,700 | 17,000 | 15,600 | 24,700 | 397,670,000 |
14/06/2016 | 15,600 | 0.10 ▲ | 0.65 | 15,400 | 15,600 | 15,400 | 11,000 | 171,600,000 |
13/06/2016 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 6,300 | 97,650,000 |
10/06/2016 | 15,500 | 0.00 ■■ | 0.00 | 15,300 | 15,500 | 15,300 | 13,400 | 207,700,000 |
09/06/2016 | 15,500 | 0.20 ▲ | 1.31 | 15,200 | 15,500 | 15,200 | 25,438 | 394,289,000 |
08/06/2016 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,200 | 34,200 | 523,260,000 |
07/06/2016 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,200 | 5,700 | 87,210,000 |
06/06/2016 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,100 | 28,150 | 430,695,000 |
03/06/2016 | 15,300 | 0.00 ■■ | 0.00 | 15,100 | 15,400 | 15,100 | 39,900 | 610,470,000 |
02/06/2016 | 15,300 | 0.10 ▲ | 0.66 | 14,800 | 15,300 | 14,800 | 11,000 | 168,300,000 |
01/06/2016 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,100 | 4,400 | 66,880,000 |
31/05/2016 | 15,300 | 0.70 ▲ | 4.79 | 14,600 | 15,300 | 14,600 | 47,512 | 726,933,600 |
30/05/2016 | 14,600 | -0.60 ▼ | -3.95 | 14,600 | 15,300 | 14,600 | 16,811 | 245,440,600 |
27/05/2016 | 15,200 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 700 | 10,640,000 |
26/05/2016 | 15,200 | 0.40 ▲ | 2.70 | 15,000 | 15,200 | 14,800 | 57,000 | 866,400,000 |