CTCP Logistics Vinalink
Vinalink Logistics Joint Stock Company
Mã CK: VNL 13.90 ■■ 0 (0%) (cập nhật 15:45 17/04/2024)
Đang giao dịch
Vinalink Logistics Joint Stock Company
Mã CK: VNL 13.90 ■■ 0 (0%) (cập nhật 15:45 17/04/2024)
Đang giao dịch
VNL » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
17/04/2024 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,900 | 410 | 5,699,000 |
16/04/2024 | 13,900 | 0.05 ▲ | 0.36 | 13,850 | 13,950 | 13,700 | 670 | 9,313,000 |
15/04/2024 | 13,850 | -0.20 ▼ | -1.44 | 14,050 | 14,100 | 13,850 | 490 | 6,786,500 |
12/04/2024 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,050 | 13,900 | 1,270 | 17,843,500 |
11/04/2024 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,700 | 860 | 12,040,000 |
10/04/2024 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,200 | 14,000 | 800 | 11,200,000 |
09/04/2024 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,250 | 14,000 | 1,970 | 27,777,000 |
08/04/2024 | 14,100 | -0.05 ▼ | -0.35 | 14,150 | 14,250 | 14,000 | 270 | 3,807,000 |
05/04/2024 | 14,000 | 0.05 ▲ | 0.36 | 13,950 | 14,150 | 13,500 | 2,480 | 34,720,000 |
04/04/2024 | 13,950 | -0.15 ▼ | -1.08 | 14,100 | 14,100 | 13,950 | 1,600 | 22,320,000 |
03/04/2024 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,100 | 350 | 4,935,000 |
02/04/2024 | 14,100 | 0.05 ▲ | 0.35 | 14,050 | 14,250 | 14,000 | 1,600 | 22,560,000 |
01/04/2024 | 14,050 | 0.00 ■■ | 0.00 | 14,050 | 14,150 | 13,950 | 1,410 | 19,810,500 |
29/03/2024 | 14,050 | -0.20 ▼ | -1.42 | 14,250 | 14,250 | 14,000 | 610 | 8,570,500 |
28/03/2024 | 14,250 | 0.10 ▲ | 0.70 | 14,150 | 14,300 | 14,000 | 1,050 | 14,962,500 |
27/03/2024 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,300 | 14,000 | 1,300 | 18,395,000 |
26/03/2024 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,000 | 830 | 11,869,000 |
25/03/2024 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,500 | 13,400 | 1,730 | 24,739,000 |
22/03/2024 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,400 | 13,400 | 1,480 | 21,238,000 |
21/03/2024 | 14,400 | 0.05 ▲ | 0.35 | 14,350 | 14,450 | 14,300 | 1,370 | 19,728,000 |
20/03/2024 | 14,350 | -0.30 ▼ | -2.09 | 14,650 | 14,400 | 14,100 | 4,310 | 61,848,500 |
19/03/2024 | 14,650 | 0.05 ▲ | 0.34 | 14,600 | 15,100 | 14,600 | 3,480 | 50,982,000 |
18/03/2024 | 14,600 | -0.45 ▼ | -3.08 | 15,050 | 15,150 | 14,550 | 11,400 | 166,440,000 |
15/03/2024 | 15,050 | 0.10 ▲ | 0.66 | 14,950 | 15,100 | 14,900 | 2,160 | 32,508,000 |
14/03/2024 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,200 | 14,900 | 1,330 | 19,883,500 |
13/03/2024 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,000 | 14,800 | 3,090 | 46,350,000 |
12/03/2024 | 14,850 | -0.10 ▼ | -0.67 | 14,950 | 14,900 | 14,700 | 1,000 | 14,850,000 |
11/03/2024 | 14,950 | -0.05 ▼ | -0.33 | 15,000 | 15,000 | 14,950 | 610 | 9,119,500 |
08/03/2024 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,150 | 14,900 | 2,490 | 37,350,000 |
07/03/2024 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,200 | 15,000 | 2,110 | 31,861,000 |
06/03/2024 | 15,050 | 0.10 ▲ | 0.66 | 14,950 | 15,350 | 14,950 | 7,340 | 110,467,000 |
05/03/2024 | 14,950 | 0.00 ■■ | 0.00 | 14,950 | 15,100 | 14,850 | 3,110 | 46,494,500 |
04/03/2024 | 14,950 | 0.20 ▲ | 1.34 | 14,750 | 15,050 | 14,800 | 8,740 | 130,663,000 |
01/03/2024 | 14,750 | 0.40 ▲ | 2.71 | 14,350 | 14,800 | 14,500 | 5,380 | 79,355,000 |
29/02/2024 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,400 | 14,350 | 920 | 13,202,000 |
28/02/2024 | 14,350 | -0.15 ▼ | -1.05 | 14,500 | 14,500 | 14,350 | 1,340 | 19,229,000 |
27/02/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 1,290 | 18,705,000 |
26/02/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,400 | 340 | 4,930,000 |
23/02/2024 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,550 | 14,400 | 310 | 4,495,000 |
22/02/2024 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,600 | 14,450 | 1,500 | 21,675,000 |
21/02/2024 | 14,450 | 0.00 ■■ | 0.00 | 14,450 | 14,500 | 14,400 | 460 | 6,647,000 |
20/02/2024 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,500 | 14,300 | 2,010 | 29,044,500 |
19/02/2024 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,600 | 14,300 | 1,670 | 24,215,000 |
16/02/2024 | 14,400 | 0.15 ▲ | 1.04 | 14,250 | 14,400 | 14,150 | 700 | 10,080,000 |
15/02/2024 | 14,250 | -0.15 ▼ | -1.05 | 14,400 | 14,400 | 14,250 | 380 | 5,415,000 |
07/02/2024 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,400 | 890 | 12,816,000 |
06/02/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 600 | 8,700,000 |
05/02/2024 | 14,500 | -0.10 ▼ | -0.69 | 14,600 | 14,700 | 14,300 | 910 | 13,195,000 |
02/02/2024 | 14,600 | 0.05 ▲ | 0.34 | 14,550 | 14,700 | 14,050 | 4,960 | 72,416,000 |
01/02/2024 | 14,550 | 0.25 ▲ | 1.72 | 14,300 | 14,600 | 14,300 | 2,310 | 33,610,500 |
31/01/2024 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,400 | 14,300 | 4,910 | 70,213,000 |
30/01/2024 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,400 | 14,300 | 6,380 | 91,553,000 |
29/01/2024 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,050 | 3,280 | 47,232,000 |
19/01/2024 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,250 | 14,050 | 2,320 | 33,060,000 |
18/01/2024 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,250 | 14,000 | 1,510 | 21,517,500 |
17/01/2024 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,200 | 14,200 | 280 | 3,976,000 |
16/01/2024 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,300 | 14,100 | 450 | 6,345,000 |
15/01/2024 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,300 | 14,300 | 30 | 429,000 |
12/01/2024 | 14,350 | -0.15 ▼ | -1.05 | 14,500 | 14,450 | 14,350 | 150 | 2,152,500 |
11/01/2024 | 14,500 | 0.15 ▲ | 1.03 | 14,350 | 14,500 | 14,500 | 670 | 9,715,000 |
10/01/2024 | 14,350 | 0.10 ▲ | 0.70 | 14,250 | 14,850 | 14,300 | 1,160 | 16,646,000 |
09/01/2024 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,250 | 14,250 | 1,590 | 22,657,500 |
08/01/2024 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,300 | 14,100 | 530 | 7,552,500 |
05/01/2024 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,300 | 14,200 | 1,370 | 19,522,500 |
04/01/2024 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,300 | 14,250 | 550 | 7,837,500 |
03/01/2024 | 14,250 | 0.05 ▲ | 0.35 | 14,200 | 14,250 | 14,050 | 370 | 5,272,500 |
02/01/2024 | 14,200 | 0.20 ▲ | 1.41 | 14,000 | 14,300 | 14,050 | 1,170 | 16,614,000 |
29/12/2023 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 14,000 | 450 | 6,300,000 |
28/12/2023 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,200 | 14,100 | 500 | 7,050,000 |
27/12/2023 | 14,300 | 0.20 ▲ | 1.40 | 14,100 | 14,350 | 14,100 | 230 | 3,289,000 |
26/12/2023 | 14,100 | -0.15 ▼ | -1.06 | 14,250 | 14,100 | 14,000 | 1,760 | 24,816,000 |
25/12/2023 | 14,250 | 0.10 ▲ | 0.70 | 14,150 | 14,250 | 14,100 | 1,730 | 24,652,500 |
22/12/2023 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,150 | 13,900 | 650 | 9,197,500 |
21/12/2023 | 14,000 | -0.05 ▼ | -0.36 | 14,050 | 14,000 | 13,950 | 120 | 1,680,000 |
20/12/2023 | 14,050 | 0.05 ▲ | 0.36 | 14,000 | 14,050 | 14,050 | 30 | 421,500 |
18/12/2023 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,200 | 14,000 | 210 | 2,940,000 |
15/12/2023 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,250 | 14,000 | 60 | 840,000 |
14/12/2023 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,150 | 14,100 | 460 | 6,486,000 |
13/12/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 0 | 0 | 460 | 6,578,000 |
12/12/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,150 | 270 | 3,861,000 |
11/12/2023 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,200 | 540 | 7,722,000 |
08/12/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,250 | 1,530 | 22,032,000 |
07/12/2023 | 14,400 | 0.15 ▲ | 1.04 | 14,250 | 14,400 | 14,250 | 430 | 6,192,000 |
06/12/2023 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,300 | 14,150 | 880 | 12,540,000 |
05/12/2023 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,250 | 14,250 | 50 | 712,500 |
04/12/2023 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,450 | 14,100 | 380 | 5,453,000 |
02/12/2023 | 14,350 | 0.25 ▲ | 1.74 | 14,100 | 14,500 | 14,150 | 370 | 5,309,500 |
01/12/2023 | 14,350 | 0.25 ▲ | 1.74 | 14,100 | 14,500 | 14,150 | 370 | 5,309,500 |
30/11/2023 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 14,500 | 14,150 | 150 | 2,160,000 |
29/11/2023 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,150 | 13,800 | 140 | 1,974,000 |
28/11/2023 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 30 | 420,000 |
27/11/2023 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,300 | 14,000 | 120 | 1,680,000 |
24/11/2023 | 14,300 | 0.15 ▲ | 1.05 | 14,150 | 14,300 | 14,300 | 10 | 143,000 |
23/11/2023 | 14,150 | -0.15 ▼ | -1.06 | 14,300 | 14,500 | 14,100 | 2,870 | 40,610,500 |
22/11/2023 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,200 | 170 | 2,431,000 |
21/11/2023 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,600 | 14,300 | 2,630 | 37,609,000 |
20/11/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,200 | 670 | 9,648,000 |
17/11/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,700 | 14,400 | 190 | 2,736,000 |
16/11/2023 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,800 | 14,400 | 1,550 | 22,320,000 |
15/11/2023 | 14,400 | 0.30 ▲ | 2.08 | 14,100 | 15,000 | 14,100 | 2,460 | 35,424,000 |
14/11/2023 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,150 | 14,050 | 1,150 | 16,215,000 |
13/11/2023 | 14,100 | -0.10 ▼ | -0.71 | 14,200 | 14,250 | 14,100 | 490 | 6,909,000 |
10/11/2023 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,300 | 14,100 | 710 | 10,082,000 |
09/11/2023 | 14,300 | -0.10 ▼ | -0.70 | 14,400 | 14,600 | 14,250 | 820 | 11,726,000 |
08/11/2023 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,300 | 930 | 13,392,000 |
07/11/2023 | 14,300 | -0.05 ▼ | -0.35 | 14,350 | 14,350 | 14,150 | 1,120 | 16,016,000 |
06/11/2023 | 14,350 | 0.00 ■■ | 0.00 | 14,350 | 14,400 | 14,350 | 370 | 5,309,500 |
03/11/2023 | 14,350 | 0.35 ▲ | 2.44 | 14,000 | 14,500 | 14,350 | 970 | 13,919,500 |
02/11/2023 | 14,000 | 0.25 ▲ | 1.79 | 13,750 | 14,000 | 13,500 | 9,960 | 139,440,000 |
01/11/2023 | 13,750 | 0.20 ▲ | 1.45 | 13,550 | 13,800 | 13,300 | 350 | 4,812,500 |
31/10/2023 | 13,550 | -0.05 ▼ | -0.37 | 13,600 | 13,800 | 13,300 | 3,950 | 53,522,500 |
30/10/2023 | 13,600 | -0.05 ▼ | -0.37 | 13,650 | 13,650 | 13,500 | 1,160 | 15,776,000 |
27/10/2023 | 13,650 | 0.05 ▲ | 0.37 | 13,600 | 13,900 | 13,500 | 1,020 | 13,923,000 |
26/10/2023 | 13,600 | -0.75 ▼ | -5.51 | 14,350 | 14,100 | 13,600 | 740 | 10,064,000 |
25/10/2023 | 14,350 | -0.05 ▼ | -0.35 | 14,400 | 14,400 | 14,100 | 110 | 1,578,500 |
24/10/2023 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,100 | 90 | 1,296,000 |
23/10/2023 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,100 | 320 | 4,640,000 |
20/10/2023 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,950 | 560 | 8,120,000 |
19/10/2023 | 14,500 | 0.05 ▲ | 0.34 | 14,450 | 14,550 | 14,150 | 520 | 7,540,000 |
18/10/2023 | 14,450 | -0.20 ▼ | -1.38 | 14,650 | 14,600 | 13,750 | 2,170 | 31,356,500 |
17/10/2023 | 14,650 | -0.15 ▼ | -1.02 | 14,800 | 15,000 | 14,500 | 400 | 5,860,000 |
16/10/2023 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,100 | 14,800 | 3,360 | 49,728,000 |
13/10/2023 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,600 | 440 | 6,512,000 |
12/10/2023 | 15,000 | 0.05 ▲ | 0.33 | 14,950 | 15,000 | 14,800 | 350 | 5,250,000 |
11/10/2023 | 14,950 | 0.05 ▲ | 0.33 | 14,900 | 15,050 | 14,850 | 1,170 | 17,491,500 |
10/10/2023 | 14,900 | 0.20 ▲ | 1.34 | 14,700 | 14,950 | 14,750 | 450 | 6,705,000 |
09/10/2023 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,750 | 14,700 | 290 | 4,263,000 |
06/10/2023 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,600 | 320 | 4,704,000 |
05/10/2023 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,800 | 14,550 | 470 | 6,909,000 |
04/10/2023 | 14,600 | 0.35 ▲ | 2.40 | 14,250 | 14,600 | 14,250 | 540 | 7,884,000 |
03/10/2023 | 14,250 | -0.65 ▼ | -4.56 | 14,900 | 14,850 | 14,250 | 1,050 | 14,962,500 |
02/10/2023 | 14,900 | 0.10 ▲ | 0.67 | 14,800 | 15,100 | 14,800 | 1,130 | 16,837,000 |
29/09/2023 | 14,800 | -0.05 ▼ | -0.34 | 14,850 | 14,850 | 14,500 | 650 | 9,620,000 |
28/09/2023 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 14,950 | 14,350 | 2,230 | 33,115,500 |
27/09/2023 | 14,850 | 0.20 ▲ | 1.35 | 14,650 | 14,850 | 14,200 | 850 | 12,622,500 |
26/09/2023 | 14,650 | 0.00 ■■ | 0.00 | 14,650 | 14,800 | 14,550 | 470 | 6,885,500 |
22/09/2023 | 14,850 | -0.25 ▼ | -1.68 | 15,100 | 15,100 | 14,850 | 2,470 | 36,679,500 |
21/09/2023 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,150 | 15,050 | 1,480 | 22,348,000 |
20/09/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 15,000 | 2,440 | 36,600,000 |
19/09/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 1,600 | 24,000,000 |
18/09/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 15,000 | 1,010 | 15,150,000 |
15/09/2023 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,300 | 14,900 | 2,070 | 31,050,000 |
14/09/2023 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,250 | 15,000 | 2,270 | 34,277,000 |
13/09/2023 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,150 | 3,820 | 58,064,000 |
12/09/2023 | 15,200 | 0.15 ▲ | 0.99 | 15,050 | 15,400 | 15,150 | 1,290 | 19,608,000 |
11/09/2023 | 15,050 | -0.15 ▼ | -1.00 | 15,200 | 15,300 | 15,050 | 4,530 | 68,176,500 |
08/09/2023 | 15,200 | -0.30 ▼ | -1.97 | 15,500 | 15,500 | 15,050 | 6,290 | 95,608,000 |
07/09/2023 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,800 | 15,500 | 4,190 | 64,945,000 |
06/09/2023 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,250 | 320 | 5,056,000 |
05/09/2023 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 15,900 | 15,650 | 900 | 14,310,000 |
31/08/2023 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,300 | 310 | 4,867,000 |
30/08/2023 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,850 | 15,500 | 170 | 2,669,000 |
29/08/2023 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,600 | 15,500 | 430 | 6,708,000 |
28/08/2023 | 15,700 | 0.45 ▲ | 2.87 | 15,250 | 15,800 | 15,200 | 1,100 | 17,270,000 |
25/08/2023 | 15,250 | 0.00 ■■ | 0.00 | 15,250 | 15,250 | 15,050 | 1,670 | 25,467,500 |
24/08/2023 | 15,250 | 0.15 ▲ | 0.98 | 15,100 | 15,250 | 15,050 | 510 | 7,777,500 |
23/08/2023 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 15,100 | 500 | 7,550,000 |
22/08/2023 | 15,200 | -0.25 ▼ | -1.64 | 15,450 | 15,500 | 15,000 | 2,400 | 36,480,000 |
21/08/2023 | 15,450 | -0.15 ▼ | -0.97 | 15,600 | 15,600 | 15,350 | 3,230 | 49,903,500 |
18/08/2023 | 15,600 | -0.15 ▼ | -0.96 | 15,750 | 16,250 | 15,400 | 1,620 | 25,272,000 |
17/08/2023 | 15,750 | -0.20 ▼ | -1.27 | 15,950 | 15,950 | 15,750 | 1,340 | 21,105,000 |
16/08/2023 | 15,950 | -0.10 ▼ | -0.63 | 16,050 | 16,450 | 15,800 | 1,460 | 23,287,000 |
15/08/2023 | 16,050 | -0.05 ▼ | -0.31 | 16,100 | 16,100 | 15,950 | 1,540 | 24,717,000 |
14/08/2023 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,750 | 15,900 | 1,830 | 29,463,000 |
11/08/2023 | 16,000 | 0.15 ▲ | 0.94 | 15,850 | 16,100 | 15,800 | 2,500 | 40,000,000 |
10/08/2023 | 15,850 | -0.10 ▼ | -0.63 | 15,950 | 15,950 | 15,850 | 600 | 9,510,000 |
09/08/2023 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,850 | 1,130 | 18,023,500 |
08/08/2023 | 16,000 | 0.05 ▲ | 0.31 | 15,950 | 16,050 | 15,900 | 1,220 | 19,520,000 |
07/08/2023 | 15,950 | 0.15 ▲ | 0.94 | 15,800 | 16,000 | 15,700 | 2,320 | 37,004,000 |
04/08/2023 | 15,800 | -0.05 ▼ | -0.32 | 15,850 | 16,000 | 15,750 | 2,600 | 41,080,000 |
03/08/2023 | 15,850 | -0.25 ▼ | -1.58 | 16,100 | 16,100 | 15,750 | 5,440 | 86,224,000 |
02/08/2023 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,500 | 16,000 | 2,940 | 47,334,000 |
01/08/2023 | 16,200 | -0.25 ▼ | -1.54 | 16,450 | 16,450 | 16,200 | 2,050 | 33,210,000 |
31/07/2023 | 16,450 | -0.25 ▼ | -1.52 | 16,700 | 16,700 | 16,450 | 2,270 | 37,341,500 |
28/07/2023 | 16,700 | 0.25 ▲ | 1.50 | 16,450 | 16,800 | 16,200 | 2,210 | 36,907,000 |
27/07/2023 | 16,450 | -0.30 ▼ | -1.82 | 16,750 | 16,700 | 16,250 | 2,000 | 32,900,000 |
26/07/2023 | 16,750 | 0.00 ■■ | 0.00 | 16,750 | 16,750 | 16,150 | 5,950 | 99,662,500 |
25/07/2023 | 16,750 | -0.25 ▼ | -1.49 | 17,000 | 16,950 | 16,500 | 3,270 | 54,772,500 |
24/07/2023 | 17,000 | 0.40 ▲ | 2.35 | 16,600 | 17,750 | 16,700 | 10,220 | 173,740,000 |
21/07/2023 | 24,900 | -0.05 ▼ | -0.20 | 24,950 | 25,000 | 24,800 | 5,380 | 133,962,000 |
20/07/2023 | 24,950 | 0.05 ▲ | 0.20 | 24,900 | 25,100 | 24,850 | 3,400 | 84,830,000 |
19/07/2023 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,100 | 24,600 | 3,420 | 85,158,000 |
18/07/2023 | 24,900 | -0.20 ▼ | -0.80 | 25,100 | 25,300 | 24,800 | 2,230 | 55,527,000 |
17/07/2023 | 25,100 | -0.35 ▼ | -1.39 | 25,450 | 25,450 | 24,900 | 4,320 | 108,432,000 |
14/07/2023 | 25,450 | 0.90 ▲ | 3.54 | 24,550 | 25,800 | 24,650 | 4,260 | 108,417,000 |
13/07/2023 | 24,550 | 0.45 ▲ | 1.83 | 24,100 | 24,550 | 24,300 | 3,480 | 85,434,000 |
12/07/2023 | 24,100 | 0.15 ▲ | 0.62 | 23,950 | 24,150 | 23,800 | 4,550 | 109,655,000 |
11/07/2023 | 23,950 | 0.15 ▲ | 0.63 | 23,800 | 24,200 | 23,800 | 4,070 | 97,476,500 |
10/07/2023 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,900 | 23,700 | 4,460 | 106,148,000 |
07/07/2023 | 23,700 | 0.30 ▲ | 1.27 | 23,400 | 23,950 | 23,500 | 5,400 | 127,980,000 |
06/07/2023 | 23,400 | -0.55 ▼ | -2.35 | 23,950 | 24,000 | 23,400 | 6,220 | 145,548,000 |
05/07/2023 | 23,950 | -0.15 ▼ | -0.63 | 24,100 | 25,000 | 23,800 | 8,090 | 193,755,500 |
04/07/2023 | 24,100 | 0.80 ▲ | 3.32 | 23,300 | 24,450 | 23,350 | 5,720 | 137,852,000 |
03/07/2023 | 23,300 | 0.20 ▲ | 0.86 | 23,100 | 23,950 | 23,000 | 1,360 | 31,688,000 |
30/06/2023 | 23,100 | -0.20 ▼ | -0.87 | 23,300 | 23,300 | 22,800 | 1,960 | 45,276,000 |
29/06/2023 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,400 | 23,200 | 1,660 | 38,678,000 |
28/06/2023 | 23,300 | 1.50 ▲ | 6.44 | 21,800 | 23,300 | 21,850 | 11,290 | 263,057,000 |
27/06/2023 | 21,800 | 0.30 ▲ | 1.38 | 21,500 | 21,800 | 21,500 | 1,060 | 23,108,000 |
26/06/2023 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,800 | 21,100 | 860 | 18,490,000 |
23/06/2023 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,850 | 21,300 | 1,000 | 21,500,000 |
22/06/2023 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,700 | 21,300 | 780 | 16,770,000 |
21/06/2023 | 21,500 | 0.15 ▲ | 0.70 | 21,350 | 21,600 | 21,400 | 720 | 15,480,000 |
20/06/2023 | 21,350 | -0.10 ▼ | -0.47 | 21,450 | 21,400 | 21,000 | 280 | 5,978,000 |
19/06/2023 | 21,450 | -0.25 ▼ | -1.17 | 21,700 | 21,700 | 21,000 | 760 | 16,302,000 |
16/06/2023 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,850 | 21,700 | 970 | 21,049,000 |
15/06/2023 | 21,700 | 0.10 ▲ | 0.46 | 21,600 | 21,700 | 21,400 | 190 | 4,123,000 |
14/06/2023 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 22,400 | 21,500 | 460 | 9,936,000 |
13/06/2023 | 21,900 | 0.40 ▲ | 1.83 | 21,500 | 22,100 | 21,500 | 2,650 | 58,035,000 |
12/06/2023 | 21,500 | 0.75 ▲ | 3.49 | 20,750 | 21,500 | 20,850 | 3,850 | 82,775,000 |
09/06/2023 | 20,750 | -0.25 ▼ | -1.20 | 21,000 | 21,250 | 20,700 | 1,220 | 25,315,000 |
08/06/2023 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 21,200 | 21,000 | 1,070 | 22,470,000 |
07/06/2023 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,450 | 20,800 | 980 | 20,874,000 |
06/06/2023 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 20,750 | 2,090 | 44,517,000 |
05/06/2023 | 21,300 | 0.45 ▲ | 2.11 | 20,850 | 21,400 | 20,550 | 410 | 8,733,000 |
02/06/2023 | 20,850 | -0.65 ▼ | -3.12 | 21,500 | 21,900 | 20,700 | 1,950 | 40,657,500 |
01/06/2023 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,500 | 21,200 | 310 | 6,665,000 |
31/05/2023 | 21,400 | 0.30 ▲ | 1.40 | 21,100 | 22,550 | 21,150 | 3,490 | 74,686,000 |
30/05/2023 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,350 | 21,100 | 80 | 1,688,000 |
29/05/2023 | 21,100 | -0.05 ▼ | -0.24 | 21,150 | 21,100 | 20,400 | 290 | 6,119,000 |
26/05/2023 | 21,150 | 0.00 ■■ | 0.00 | 21,150 | 21,150 | 21,150 | 20 | 423,000 |
24/05/2023 | 21,150 | 0.45 ▲ | 2.13 | 20,700 | 21,250 | 20,550 | 300 | 6,345,000 |
23/05/2023 | 20,700 | -0.70 ▼ | -3.38 | 21,400 | 21,350 | 20,700 | 490 | 10,143,000 |
22/05/2023 | 21,400 | 0.10 ▲ | 0.47 | 21,300 | 21,400 | 20,500 | 70 | 1,498,000 |
19/05/2023 | 21,300 | -0.05 ▼ | -0.23 | 21,350 | 21,300 | 20,450 | 210 | 4,473,000 |
18/05/2023 | 21,350 | 0.00 ■■ | 0.00 | 21,350 | 21,350 | 21,350 | 60 | 1,281,000 |
17/05/2023 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,700 | 21,350 | 970 | 20,709,500 |
16/05/2023 | 21,200 | -0.45 ▼ | -2.12 | 21,650 | 21,550 | 20,750 | 1,280 | 27,136,000 |
15/05/2023 | 21,650 | 0.60 ▲ | 2.77 | 21,050 | 21,900 | 21,000 | 2,910 | 63,001,500 |
12/05/2023 | 21,050 | 0.45 ▲ | 2.14 | 20,600 | 21,500 | 20,600 | 4,670 | 98,303,500 |
11/05/2023 | 20,600 | 0.25 ▲ | 1.21 | 20,350 | 20,600 | 20,000 | 2,750 | 56,650,000 |
10/05/2023 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,500 | 20,050 | 1,490 | 30,321,500 |
09/05/2023 | 20,350 | 0.55 ▲ | 2.70 | 19,800 | 20,600 | 19,950 | 390 | 7,936,500 |
08/05/2023 | 19,800 | -0.15 ▼ | -0.76 | 19,950 | 20,900 | 19,550 | 1,840 | 36,432,000 |
05/05/2023 | 19,950 | -0.25 ▼ | -1.25 | 20,200 | 20,700 | 19,000 | 640 | 12,768,000 |
04/05/2023 | 20,200 | -0.15 ▼ | -0.74 | 20,350 | 20,500 | 19,150 | 380 | 7,676,000 |
28/04/2023 | 20,350 | -0.10 ▼ | -0.49 | 20,450 | 21,750 | 19,800 | 250 | 5,087,500 |
27/04/2023 | 20,450 | 0.15 ▲ | 0.73 | 20,300 | 20,950 | 19,950 | 380 | 7,771,000 |
26/04/2023 | 20,300 | 0.70 ▲ | 3.45 | 19,600 | 20,350 | 19,600 | 530 | 10,759,000 |
25/04/2023 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,300 | 19,550 | 320 | 6,272,000 |
24/04/2023 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 20,000 | 19,500 | 190 | 3,705,000 |
21/04/2023 | 20,000 | -0.35 ▼ | -1.75 | 20,350 | 20,700 | 19,500 | 1,840 | 36,800,000 |
20/04/2023 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,350 | 19,700 | 360 | 7,326,000 |
19/04/2023 | 20,350 | 0.25 ▲ | 1.23 | 20,100 | 20,900 | 19,550 | 730 | 14,855,500 |
18/04/2023 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 21,200 | 19,950 | 210 | 4,221,000 |
17/04/2023 | 20,200 | -0.20 ▼ | -0.99 | 20,400 | 20,850 | 20,100 | 90 | 1,818,000 |
14/04/2023 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 21,300 | 19,900 | 570 | 11,628,000 |
13/04/2023 | 20,400 | -0.40 ▼ | -1.96 | 20,800 | 20,850 | 20,050 | 620 | 12,648,000 |
12/04/2023 | 20,800 | 0.15 ▲ | 0.72 | 20,650 | 21,250 | 20,000 | 450 | 9,360,000 |
11/04/2023 | 20,650 | -0.20 ▼ | -0.97 | 20,850 | 20,800 | 19,650 | 820 | 16,933,000 |
10/04/2023 | 20,850 | 0.30 ▲ | 1.44 | 20,550 | 21,950 | 20,700 | 940 | 19,599,000 |
07/04/2023 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 21,000 | 20,300 | 870 | 17,878,500 |
06/04/2023 | 20,600 | 0.90 ▲ | 4.37 | 19,700 | 21,050 | 20,100 | 9,110 | 187,666,000 |
05/04/2023 | 19,700 | 0.60 ▲ | 3.05 | 19,100 | 20,000 | 19,100 | 1,770 | 34,869,000 |
04/04/2023 | 19,100 | 0.30 ▲ | 1.57 | 18,800 | 19,800 | 18,800 | 1,670 | 31,897,000 |
03/04/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,950 | 18,500 | 5,240 | 98,512,000 |
30/03/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 19,000 | 18,500 | 360 | 6,768,000 |
29/03/2023 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,950 | 18,600 | 210 | 3,948,000 |
28/03/2023 | 18,800 | -0.15 ▼ | -0.80 | 18,950 | 19,200 | 18,300 | 470 | 8,836,000 |
24/03/2023 | 21,450 | 0.00 ■■ | 0.00 | 21,450 | 19,300 | 18,100 | 160 | 3,432,000 |
22/03/2023 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,700 | 19,000 | 1,020 | 19,788,000 |
21/03/2023 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,300 | 19,500 | 260 | 5,148,000 |
20/03/2023 | 19,800 | 0.20 ▲ | 1.01 | 19,600 | 20,500 | 19,600 | 340 | 6,732,000 |
17/03/2023 | 19,600 | 0.15 ▲ | 0.77 | 19,450 | 19,700 | 19,400 | 340 | 6,664,000 |
16/03/2023 | 19,450 | -0.75 ▼ | -3.86 | 20,200 | 20,100 | 19,300 | 250 | 4,862,500 |
15/03/2023 | 20,200 | 0.80 ▲ | 3.96 | 19,400 | 20,200 | 19,300 | 1,130 | 22,826,000 |
14/03/2023 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,000 | 1,330 | 25,802,000 |
13/03/2023 | 19,300 | -0.70 ▼ | -3.63 | 20,000 | 19,800 | 19,300 | 290 | 5,597,000 |
10/03/2023 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,500 | 60 | 1,200,000 |
09/03/2023 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,400 | 240 | 4,752,000 |
08/03/2023 | 19,900 | 0.15 ▲ | 0.75 | 19,750 | 20,000 | 19,850 | 30 | 597,000 |
07/03/2023 | 19,750 | 0.25 ▲ | 1.27 | 19,500 | 19,750 | 19,500 | 1,860 | 36,735,000 |
06/03/2023 | 19,500 | -0.35 ▼ | -1.79 | 19,850 | 19,900 | 19,500 | 210 | 4,095,000 |
03/03/2023 | 19,850 | 0.25 ▲ | 1.26 | 19,600 | 19,950 | 19,150 | 240 | 4,764,000 |
02/03/2023 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,900 | 19,550 | 40 | 784,000 |
28/02/2023 | 19,600 | 0.35 ▲ | 1.79 | 19,250 | 19,700 | 18,900 | 590 | 11,564,000 |
27/02/2023 | 19,250 | -1.25 ▼ | -6.49 | 20,500 | 19,500 | 19,250 | 350 | 6,737,500 |
24/02/2023 | 20,500 | 0.75 ▲ | 3.66 | 19,750 | 20,500 | 19,950 | 20 | 410,000 |
23/02/2023 | 19,750 | -0.30 ▼ | -1.52 | 20,050 | 19,750 | 19,150 | 300 | 5,925,000 |
22/02/2023 | 20,050 | 0.25 ▲ | 1.25 | 19,800 | 20,700 | 19,300 | 250 | 5,012,500 |
21/02/2023 | 19,800 | -0.15 ▼ | -0.76 | 19,950 | 19,950 | 19,750 | 140 | 2,772,000 |
20/02/2023 | 19,950 | 0.30 ▲ | 1.50 | 19,650 | 19,950 | 19,300 | 490 | 9,775,500 |
17/02/2023 | 19,650 | -0.10 ▼ | -0.51 | 19,750 | 19,700 | 19,200 | 220 | 4,323,000 |
16/02/2023 | 19,750 | 0.05 ▲ | 0.25 | 19,700 | 20,250 | 19,750 | 80 | 1,580,000 |
15/02/2023 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 19,700 | 19,250 | 170 | 3,349,000 |
14/02/2023 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 20,700 | 19,100 | 710 | 14,058,000 |
13/02/2023 | 19,900 | -0.05 ▼ | -0.25 | 19,950 | 20,900 | 19,700 | 240 | 4,776,000 |
10/02/2023 | 19,950 | 0.05 ▲ | 0.25 | 19,900 | 21,000 | 19,700 | 100 | 1,995,000 |
09/02/2023 | 19,900 | -0.05 ▼ | -0.25 | 19,950 | 19,950 | 19,750 | 630 | 12,537,000 |
08/02/2023 | 19,950 | -0.05 ▼ | -0.25 | 20,000 | 20,000 | 19,700 | 490 | 9,775,500 |
07/02/2023 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,000 | 19,800 | 170 | 3,400,000 |
06/02/2023 | 20,100 | 0.40 ▲ | 1.99 | 19,700 | 20,300 | 19,400 | 2,580 | 51,858,000 |
03/02/2023 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 20,350 | 19,550 | 430 | 8,471,000 |
02/02/2023 | 19,700 | -0.70 ▼ | -3.55 | 20,400 | 20,100 | 19,650 | 810 | 15,957,000 |
01/02/2023 | 20,400 | -0.45 ▼ | -2.21 | 20,850 | 20,900 | 20,300 | 610 | 12,444,000 |
31/01/2023 | 20,850 | 0.85 ▲ | 4.08 | 20,000 | 21,400 | 20,500 | 1,150 | 23,977,500 |
30/01/2023 | 20,000 | -1.15 ▼ | -5.75 | 21,150 | 21,000 | 19,700 | 2,500 | 50,000,000 |
27/01/2023 | 21,150 | -0.35 ▼ | -1.65 | 21,500 | 21,500 | 20,550 | 390 | 8,248,500 |
19/01/2023 | 21,500 | 0.90 ▲ | 4.19 | 20,600 | 21,500 | 20,900 | 160 | 3,440,000 |
18/01/2023 | 20,600 | -0.70 ▼ | -3.40 | 21,300 | 21,100 | 19,900 | 1,750 | 36,050,000 |
17/01/2023 | 21,300 | 0.70 ▲ | 3.29 | 20,600 | 21,500 | 20,000 | 470 | 10,011,000 |
16/01/2023 | 20,600 | -0.30 ▼ | -1.46 | 20,900 | 20,700 | 20,100 | 250 | 5,150,000 |
13/01/2023 | 20,900 | -0.50 ▼ | -2.39 | 21,400 | 21,200 | 20,200 | 450 | 9,405,000 |
12/01/2023 | 21,400 | 1.20 ▲ | 5.61 | 20,200 | 21,400 | 21,350 | 80 | 1,712,000 |
11/01/2023 | 20,200 | -1.10 ▼ | -5.45 | 21,300 | 21,150 | 20,200 | 70 | 1,414,000 |
10/01/2023 | 21,300 | 0.75 ▲ | 3.52 | 20,550 | 21,300 | 21,300 | 10 | 213,000 |
09/01/2023 | 20,550 | -0.95 ▼ | -4.62 | 21,500 | 21,300 | 20,500 | 1,100 | 22,605,000 |
06/01/2023 | 21,500 | -0.15 ▼ | -0.70 | 21,650 | 21,500 | 20,600 | 1,180 | 25,370,000 |
05/01/2023 | 21,650 | 0.75 ▲ | 3.46 | 20,900 | 21,650 | 21,650 | 10 | 216,500 |
04/01/2023 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 21,400 | 20,100 | 340 | 7,106,000 |
03/01/2023 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,400 | 20,650 | 510 | 10,557,000 |
30/12/2022 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 20,800 | 20,000 | 420 | 8,736,000 |
29/12/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,950 | 20,000 | 170 | 3,400,000 |
28/12/2022 | 20,000 | -0.65 ▼ | -3.25 | 20,650 | 20,400 | 19,500 | 1,200 | 24,000,000 |
27/12/2022 | 20,650 | -0.25 ▼ | -1.21 | 20,900 | 20,800 | 20,650 | 150 | 3,097,500 |
26/12/2022 | 20,900 | -0.05 ▼ | -0.24 | 20,950 | 21,500 | 19,600 | 680 | 14,212,000 |
23/12/2022 | 20,950 | -0.45 ▼ | -2.15 | 21,400 | 20,950 | 20,600 | 40 | 838,000 |
22/12/2022 | 21,400 | -0.50 ▼ | -2.34 | 21,900 | 21,400 | 20,400 | 380 | 8,132,000 |
21/12/2022 | 21,900 | 1.00 ▲ | 4.57 | 20,900 | 22,300 | 20,900 | 1,100 | 24,090,000 |
20/12/2022 | 20,900 | -1.10 ▼ | -5.26 | 22,000 | 20,900 | 20,500 | 310 | 6,479,000 |
19/12/2022 | 22,000 | 1.20 ▲ | 5.45 | 20,800 | 22,000 | 20,800 | 70 | 1,540,000 |
15/12/2022 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 20,900 | 20,700 | 170 | 3,553,000 |
14/12/2022 | 20,700 | -1.10 ▼ | -5.31 | 21,800 | 21,900 | 20,350 | 350 | 7,245,000 |
13/12/2022 | 21,800 | 0.45 ▲ | 2.06 | 21,350 | 21,800 | 20,200 | 90 | 1,962,000 |
12/12/2022 | 21,350 | 0.30 ▲ | 1.41 | 21,050 | 22,500 | 21,050 | 1,610 | 34,373,500 |
11/12/2022 | 21,050 | -0.35 ▼ | -1.66 | 21,400 | 21,400 | 20,150 | 670 | 14,103,500 |
09/12/2022 | 21,050 | -0.35 ▼ | -1.66 | 21,400 | 21,400 | 20,150 | 670 | 14,103,500 |
08/12/2022 | 21,400 | 0.25 ▲ | 1.17 | 21,150 | 21,850 | 21,000 | 790 | 16,906,000 |
07/12/2022 | 21,150 | -0.30 ▼ | -1.42 | 21,450 | 22,750 | 20,350 | 190 | 4,018,500 |
06/12/2022 | 21,450 | 1.10 ▲ | 5.13 | 20,350 | 21,700 | 20,600 | 830 | 17,803,500 |
05/12/2022 | 20,350 | -0.65 ▼ | -3.19 | 21,000 | 22,400 | 20,250 | 2,690 | 54,741,500 |
02/12/2022 | 21,000 | 0.35 ▲ | 1.67 | 20,650 | 21,000 | 19,850 | 3,030 | 63,630,000 |
01/12/2022 | 20,650 | 0.25 ▲ | 1.21 | 20,400 | 21,800 | 20,600 | 2,630 | 54,309,500 |
30/11/2022 | 20,400 | -0.60 ▼ | -2.94 | 21,000 | 21,800 | 20,000 | 2,140 | 43,656,000 |
29/11/2022 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,300 | 20,350 | 1,010 | 21,210,000 |
28/11/2022 | 20,400 | 0.80 ▲ | 3.92 | 19,600 | 20,500 | 19,250 | 1,260 | 25,704,000 |
27/11/2022 | 19,600 | -0.70 ▼ | -3.57 | 20,300 | 21,200 | 19,000 | 340 | 6,664,000 |
25/11/2022 | 19,600 | -0.70 ▼ | -3.57 | 20,300 | 21,200 | 19,000 | 340 | 6,664,000 |
24/11/2022 | 20,300 | 0.80 ▲ | 3.94 | 19,500 | 20,300 | 20,300 | 200 | 4,060,000 |
23/11/2022 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 21,250 | 19,200 | 80 | 1,560,000 |
22/11/2022 | 20,000 | 0.30 ▲ | 1.50 | 19,700 | 21,000 | 19,550 | 840 | 16,800,000 |
21/11/2022 | 19,700 | 0.30 ▲ | 1.52 | 19,400 | 19,700 | 19,700 | 170 | 3,349,000 |
20/11/2022 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,400 | 18,000 | 240 | 4,656,000 |
18/11/2022 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 19,400 | 18,000 | 240 | 4,656,000 |
17/11/2022 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,200 | 17,650 | 330 | 6,270,000 |
16/11/2022 | 18,900 | 1.05 ▲ | 5.56 | 17,850 | 19,050 | 17,950 | 190 | 3,591,000 |
15/11/2022 | 17,850 | -0.80 ▼ | -4.48 | 18,650 | 18,900 | 17,350 | 320 | 5,712,000 |
14/11/2022 | 18,650 | -1.30 ▼ | -6.97 | 19,950 | 20,850 | 18,650 | 260 | 4,849,000 |
13/11/2022 | 19,950 | -0.25 ▼ | -1.25 | 20,200 | 20,700 | 18,800 | 1,180 | 23,541,000 |
11/11/2022 | 19,950 | -0.25 ▼ | -1.25 | 20,200 | 20,700 | 18,800 | 1,180 | 23,541,000 |
10/11/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,650 | 18,850 | 400 | 8,080,000 |
09/11/2022 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,300 | 19,500 | 160 | 3,232,000 |
08/11/2022 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,700 | 19,150 | 330 | 6,732,000 |
07/11/2022 | 20,500 | -0.40 ▼ | -1.95 | 20,900 | 20,500 | 20,000 | 290 | 5,945,000 |
06/11/2022 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 20,900 | 20,600 | 20 | 418,000 |
04/11/2022 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 20,900 | 20,600 | 20 | 418,000 |
03/11/2022 | 20,700 | -0.25 ▼ | -1.21 | 20,950 | 20,800 | 19,750 | 110 | 2,277,000 |
02/11/2022 | 20,950 | -0.30 ▼ | -1.43 | 21,250 | 21,400 | 20,050 | 280 | 5,866,000 |
01/11/2022 | 21,250 | -0.15 ▼ | -0.71 | 21,400 | 21,350 | 21,000 | 50 | 1,062,500 |
31/10/2022 | 21,400 | 1.00 ▲ | 4.67 | 20,400 | 21,600 | 20,000 | 1,080 | 23,112,000 |
28/10/2022 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,900 | 19,700 | 220 | 4,488,000 |
27/10/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 21,400 | 19,500 | 2,210 | 44,200,000 |
26/10/2022 | 20,000 | -1.45 ▼ | -7.25 | 21,450 | 21,650 | 19,100 | 430 | 8,600,000 |
25/10/2022 | 20,500 | -0.95 ▼ | -4.63 | 21,450 | 22,400 | 20,000 | 480 | 9,840,000 |
24/10/2022 | 21,450 | -0.30 ▼ | -1.40 | 21,750 | 22,350 | 20,500 | 430 | 9,223,500 |
21/10/2022 | 21,750 | 0.15 ▲ | 0.69 | 21,600 | 22,200 | 20,450 | 170 | 3,697,500 |
20/10/2022 | 22,300 | 0.40 ▲ | 1.79 | 21,900 | 22,600 | 22,250 | 380 | 8,474,000 |
19/10/2022 | 21,900 | -0.05 ▼ | -0.23 | 21,950 | 0 | 0 | 50 | 1,095,000 |
18/10/2022 | 21,950 | -0.05 ▼ | -0.23 | 22,000 | 22,450 | 21,500 | 90 | 1,975,500 |
17/10/2022 | 22,000 | 0.15 ▲ | 0.68 | 21,850 | 22,000 | 21,700 | 250 | 5,500,000 |
14/10/2022 | 21,850 | -0.55 ▼ | -2.52 | 22,400 | 22,800 | 21,850 | 30 | 655,500 |
13/10/2022 | 22,400 | -0.30 ▼ | -1.34 | 22,700 | 22,800 | 22,000 | 300 | 6,720,000 |
12/10/2022 | 22,700 | 0.40 ▲ | 1.76 | 22,300 | 22,900 | 22,700 | 50 | 1,135,000 |
11/10/2022 | 22,300 | -0.20 ▼ | -0.90 | 22,500 | 22,800 | 21,300 | 440 | 9,812,000 |
07/10/2022 | 21,950 | -0.65 ▼ | -2.96 | 22,600 | 22,000 | 21,050 | 400 | 8,780,000 |
06/10/2022 | 22,600 | -0.15 ▼ | -0.66 | 22,750 | 22,900 | 22,000 | 230 | 5,198,000 |
05/10/2022 | 22,750 | 0.30 ▲ | 1.32 | 22,450 | 23,000 | 22,200 | 350 | 7,962,500 |
04/10/2022 | 22,450 | 0.75 ▲ | 3.34 | 21,700 | 22,950 | 22,000 | 2,160 | 48,492,000 |
03/10/2022 | 21,700 | -1.30 ▼ | -5.99 | 23,000 | 23,000 | 21,700 | 2,350 | 50,995,000 |
30/09/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 21,400 | 1,400 | 32,200,000 |
29/09/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 23,000 | 1,350 | 31,050,000 |
28/09/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,850 | 2,030 | 46,690,000 |
27/09/2022 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,350 | 22,600 | 500 | 11,500,000 |
26/09/2022 | 23,000 | -0.45 ▼ | -1.96 | 23,450 | 23,400 | 23,000 | 9,360 | 215,280,000 |
23/09/2022 | 23,450 | 0.20 ▲ | 0.85 | 23,250 | 23,450 | 23,250 | 100 | 2,345,000 |
22/09/2022 | 23,250 | -0.05 ▼ | -0.22 | 23,300 | 23,300 | 23,000 | 940 | 21,855,000 |
21/09/2022 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,450 | 23,000 | 90 | 2,097,000 |
20/09/2022 | 23,500 | 0.25 ▲ | 1.06 | 23,250 | 23,500 | 22,900 | 3,570 | 83,895,000 |
19/09/2022 | 23,250 | -0.10 ▼ | -0.43 | 23,350 | 23,500 | 23,000 | 3,710 | 86,257,500 |
16/09/2022 | 23,350 | -0.20 ▼ | -0.86 | 23,550 | 23,350 | 23,000 | 2,400 | 56,040,000 |
15/09/2022 | 23,550 | 0.60 ▲ | 2.55 | 22,950 | 23,750 | 23,050 | 620 | 14,601,000 |
14/09/2022 | 22,950 | 0.00 ■■ | 0.00 | 22,950 | 23,300 | 22,950 | 860 | 19,737,000 |
13/09/2022 | 22,950 | -0.40 ▼ | -1.74 | 23,350 | 23,800 | 22,950 | 1,240 | 28,458,000 |
12/09/2022 | 23,350 | -0.45 ▼ | -1.93 | 23,800 | 23,950 | 23,000 | 1,060 | 24,751,000 |
09/09/2022 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 23,800 | 23,000 | 190 | 4,370,000 |
08/09/2022 | 23,800 | 0.65 ▲ | 2.73 | 23,150 | 24,500 | 23,000 | 1,080 | 25,704,000 |
07/09/2022 | 23,150 | -0.05 ▼ | -0.22 | 23,200 | 23,400 | 23,150 | 1,510 | 34,956,500 |
06/09/2022 | 23,200 | -0.20 ▼ | -0.86 | 23,400 | 23,800 | 22,500 | 870 | 20,184,000 |
05/09/2022 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 24,200 | 23,350 | 380 | 8,892,000 |
03/09/2022 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,400 | 23,500 | 530 | 12,720,000 |
31/08/2022 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,400 | 23,500 | 530 | 12,720,000 |
30/08/2022 | 23,800 | 0.35 ▲ | 1.47 | 23,450 | 24,850 | 23,600 | 1,520 | 36,176,000 |
29/08/2022 | 23,450 | 0.65 ▲ | 2.77 | 22,800 | 23,450 | 22,900 | 3,850 | 90,282,500 |
26/08/2022 | 22,800 | -0.55 ▼ | -2.41 | 23,350 | 23,300 | 22,800 | 1,440 | 32,832,000 |
25/08/2022 | 23,350 | 0.35 ▲ | 1.50 | 23,000 | 23,500 | 23,050 | 520 | 12,142,000 |
24/08/2022 | 23,000 | 0.45 ▲ | 1.96 | 22,550 | 23,700 | 22,800 | 660 | 15,180,000 |
23/08/2022 | 22,550 | 0.05 ▲ | 0.22 | 22,500 | 22,850 | 22,200 | 1,730 | 39,011,500 |
22/08/2022 | 22,500 | -0.85 ▼ | -3.78 | 23,350 | 23,500 | 22,050 | 1,830 | 41,175,000 |
21/08/2022 | 23,350 | -0.15 ▼ | -0.64 | 23,500 | 24,500 | 22,300 | 420 | 9,807,000 |
19/08/2022 | 23,350 | -0.15 ▼ | -0.64 | 23,500 | 24,500 | 22,300 | 420 | 9,807,000 |
18/08/2022 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,550 | 23,050 | 910 | 21,385,000 |
17/08/2022 | 23,400 | -0.55 ▼ | -2.35 | 23,950 | 24,400 | 23,400 | 1,220 | 28,548,000 |
16/08/2022 | 23,950 | 0.65 ▲ | 2.71 | 23,300 | 23,950 | 23,400 | 4,650 | 111,367,500 |
15/08/2022 | 23,300 | 0.35 ▲ | 1.50 | 22,950 | 23,500 | 23,000 | 2,170 | 50,561,000 |
12/08/2022 | 22,950 | 0.35 ▲ | 1.53 | 22,600 | 23,050 | 22,750 | 4,390 | 100,750,500 |
11/08/2022 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,000 | 22,550 | 1,770 | 40,002,000 |
10/08/2022 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,400 | 22,600 | 910 | 20,748,000 |
09/08/2022 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 23,500 | 22,800 | 3,180 | 72,822,000 |
08/08/2022 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,950 | 22,100 | 2,360 | 53,808,000 |
06/08/2022 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 23,000 | 22,500 | 1,480 | 33,744,000 |
05/08/2022 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 23,000 | 22,500 | 1,480 | 33,744,000 |
04/08/2022 | 23,300 | 0.70 ▲ | 3.00 | 22,600 | 23,300 | 22,000 | 3,330 | 77,589,000 |
03/08/2022 | 22,600 | 0.35 ▲ | 1.55 | 22,250 | 23,000 | 22,250 | 1,870 | 42,262,000 |
02/08/2022 | 22,250 | 1.45 ▲ | 6.52 | 20,800 | 22,250 | 21,800 | 11,510 | 256,097,500 |
01/08/2022 | 20,800 | 1.35 ▲ | 6.49 | 19,450 | 20,800 | 20,800 | 2,150 | 44,720,000 |
30/07/2022 | 19,450 | 0.25 ▲ | 1.29 | 19,200 | 19,450 | 19,200 | 1,730 | 33,648,500 |
29/07/2022 | 19,450 | 0.25 ▲ | 1.29 | 19,200 | 19,450 | 19,200 | 1,730 | 33,648,500 |
28/07/2022 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,300 | 18,900 | 1,360 | 26,112,000 |
27/07/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 19,000 | 590 | 11,210,000 |
26/07/2022 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,000 | 18,700 | 30 | 570,000 |
25/07/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,400 | 19,200 | 30 | 576,000 |
22/07/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,400 | 18,700 | 230 | 4,393,000 |
21/07/2022 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,600 | 19,000 | 660 | 12,540,000 |
20/07/2022 | 19,100 | 0.60 ▲ | 3.14 | 18,500 | 19,150 | 18,800 | 460 | 8,786,000 |
19/07/2022 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 19,100 | 18,500 | 70 | 1,295,000 |
18/07/2022 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 18,950 | 910 | 17,472,000 |
15/07/2022 | 19,050 | -0.15 ▼ | -0.79 | 19,200 | 19,100 | 18,150 | 520 | 9,906,000 |
14/07/2022 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,000 | 50 | 960,000 |
13/07/2022 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,250 | 18,150 | 220 | 4,224,000 |
12/07/2022 | 19,400 | 0.50 ▲ | 2.58 | 18,900 | 19,600 | 18,850 | 880 | 17,072,000 |
11/07/2022 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,600 | 18,100 | 270 | 5,103,000 |
10/07/2022 | 19,000 | -0.15 ▼ | -0.79 | 19,150 | 19,600 | 18,250 | 660 | 12,540,000 |
08/07/2022 | 19,000 | -0.15 ▼ | -0.79 | 19,150 | 19,600 | 18,250 | 660 | 12,540,000 |
07/07/2022 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,150 | 18,050 | 50 | 957,500 |
06/07/2022 | 19,150 | 0.00 ■■ | 0.00 | 19,150 | 19,150 | 18,500 | 620 | 11,873,000 |
05/07/2022 | 19,150 | -0.15 ▼ | -0.78 | 19,300 | 19,300 | 18,650 | 450 | 8,617,500 |
04/07/2022 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,450 | 19,300 | 270 | 5,211,000 |
03/07/2022 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,250 | 19,000 | 180 | 3,420,000 |
01/07/2022 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,250 | 19,000 | 180 | 3,420,000 |
30/06/2022 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,700 | 19,400 | 3,940 | 76,436,000 |
29/06/2022 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,000 | 850 | 16,490,000 |
28/06/2022 | 19,400 | 0.20 ▲ | 1.03 | 19,200 | 19,400 | 19,000 | 950 | 18,430,000 |
27/06/2022 | 19,200 | 0.40 ▲ | 2.08 | 18,800 | 19,400 | 18,800 | 1,140 | 21,888,000 |
26/06/2022 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,800 | 18,600 | 390 | 7,332,000 |
24/06/2022 | 18,800 | -0.20 ▼ | -1.06 | 19,000 | 19,800 | 18,600 | 390 | 7,332,000 |
23/06/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,150 | 18,700 | 800 | 15,200,000 |
22/06/2022 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,950 | 18,800 | 540 | 10,260,000 |
21/06/2022 | 18,800 | -0.35 ▼ | -1.86 | 19,150 | 19,150 | 18,000 | 4,260 | 80,088,000 |
20/06/2022 | 19,150 | -0.25 ▼ | -1.31 | 19,400 | 19,600 | 18,500 | 1,570 | 30,065,500 |
18/06/2022 | 19,400 | -0.50 ▼ | -2.58 | 19,900 | 20,600 | 18,650 | 610 | 11,834,000 |
17/06/2022 | 19,400 | -0.50 ▼ | -2.58 | 19,900 | 20,600 | 18,650 | 610 | 11,834,000 |
16/06/2022 | 19,900 | 0.40 ▲ | 2.01 | 19,500 | 20,000 | 19,500 | 930 | 18,507,000 |
15/06/2022 | 19,500 | -0.90 ▼ | -4.62 | 20,400 | 20,850 | 19,000 | 5,330 | 103,935,000 |
14/06/2022 | 20,400 | 0.00 ■■ | 0.00 | 21,050 | 20,950 | 20,000 | 990 | 20,196,000 |
13/06/2022 | 21,050 | -0.95 ▼ | -4.51 | 22,000 | 21,950 | 20,500 | 5,030 | 105,881,500 |
12/06/2022 | 22,000 | 0.05 ▲ | 0.23 | 21,950 | 22,150 | 21,300 | 1,870 | 41,140,000 |
10/06/2022 | 22,000 | 0.05 ▲ | 0.23 | 21,950 | 22,150 | 21,300 | 1,870 | 41,140,000 |
09/06/2022 | 21,950 | 0.05 ▲ | 0.23 | 21,900 | 22,150 | 21,200 | 3,740 | 82,093,000 |
08/06/2022 | 21,900 | -0.05 ▼ | -0.23 | 21,950 | 22,200 | 21,400 | 2,300 | 50,370,000 |
07/06/2022 | 21,950 | -0.60 ▼ | -2.73 | 22,550 | 22,800 | 21,000 | 2,840 | 62,338,000 |
06/06/2022 | 22,550 | 0.25 ▲ | 1.11 | 22,300 | 22,800 | 22,300 | 340 | 7,667,000 |
05/06/2022 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,950 | 21,350 | 690 | 15,387,000 |
03/06/2022 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,950 | 21,350 | 690 | 15,387,000 |
02/06/2022 | 22,100 | -0.70 ▼ | -3.17 | 22,800 | 23,000 | 21,450 | 1,610 | 35,581,000 |
01/06/2022 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 23,250 | 22,050 | 380 | 8,664,000 |
31/05/2022 | 22,600 | 0.05 ▲ | 0.22 | 22,550 | 23,700 | 22,500 | 1,280 | 28,928,000 |
30/05/2022 | 22,550 | 0.10 ▲ | 0.44 | 22,450 | 22,650 | 21,950 | 3,890 | 87,719,500 |
27/05/2022 | 22,450 | -0.25 ▼ | -1.11 | 22,700 | 22,650 | 21,900 | 1,520 | 34,124,000 |
26/05/2022 | 22,700 | 0.25 ▲ | 1.10 | 22,450 | 22,900 | 22,200 | 550 | 12,485,000 |
25/05/2022 | 22,450 | 0.65 ▲ | 2.90 | 21,800 | 22,450 | 21,000 | 1,990 | 44,675,500 |
24/05/2022 | 21,800 | -0.05 ▼ | -0.23 | 21,850 | 22,600 | 20,750 | 1,240 | 27,032,000 |
23/05/2022 | 21,850 | -0.15 ▼ | -0.69 | 22,000 | 23,250 | 21,850 | 380 | 8,303,000 |
20/05/2022 | 22,000 | -0.55 ▼ | -2.50 | 22,550 | 23,200 | 21,000 | 1,700 | 37,400,000 |
19/05/2022 | 22,550 | -0.45 ▼ | -2.00 | 23,000 | 23,350 | 22,000 | 6,120 | 138,006,000 |
18/05/2022 | 23,000 | -0.55 ▼ | -2.39 | 23,550 | 24,250 | 22,800 | 1,980 | 45,540,000 |
17/05/2022 | 23,550 | 0.75 ▲ | 3.18 | 22,800 | 23,700 | 22,700 | 1,010 | 23,785,500 |
16/05/2022 | 22,800 | 1.00 ▲ | 4.39 | 21,800 | 22,950 | 21,800 | 1,340 | 30,552,000 |
13/05/2022 | 21,800 | -1.35 ▼ | -6.19 | 23,150 | 23,850 | 21,550 | 3,950 | 86,110,000 |
12/05/2022 | 23,150 | -1.70 ▼ | -7.34 | 24,850 | 24,900 | 23,150 | 6,350 | 147,002,500 |
11/05/2022 | 24,850 | 0.95 ▲ | 3.82 | 23,900 | 24,950 | 23,400 | 5,300 | 131,705,000 |
10/05/2022 | 23,900 | 1.00 ▲ | 4.18 | 22,900 | 24,000 | 22,350 | 2,270 | 54,253,000 |
09/05/2022 | 22,900 | -1.10 ▼ | -4.80 | 24,000 | 24,000 | 22,350 | 1,950 | 44,655,000 |
29/04/2022 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,850 | 24,200 | 770 | 19,250,000 |
28/04/2022 | 24,800 | 0.80 ▲ | 3.23 | 24,000 | 24,900 | 23,900 | 850 | 21,080,000 |
27/04/2022 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,300 | 23,000 | 90 | 2,160,000 |
26/04/2022 | 23,700 | 0.70 ▲ | 2.95 | 23,000 | 24,200 | 21,600 | 1,220 | 28,914,000 |
25/04/2022 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 24,900 | 22,550 | 3,330 | 76,590,000 |
23/04/2022 | 24,000 | -0.05 ▼ | -0.21 | 24,050 | 24,900 | 24,000 | 1,380 | 33,120,000 |
22/04/2022 | 24,000 | -0.05 ▼ | -0.21 | 24,050 | 24,900 | 24,000 | 1,380 | 33,120,000 |
21/04/2022 | 24,050 | -0.80 ▼ | -3.33 | 24,850 | 25,900 | 24,000 | 4,010 | 96,440,500 |
20/04/2022 | 24,850 | -0.65 ▼ | -2.62 | 25,500 | 25,700 | 24,850 | 2,000 | 49,700,000 |
19/04/2022 | 25,500 | 0.30 ▲ | 1.18 | 25,200 | 26,250 | 25,000 | 4,930 | 125,715,000 |
18/04/2022 | 25,200 | -1.00 ▼ | -3.97 | 26,200 | 26,450 | 25,100 | 3,000 | 75,600,000 |
16/04/2022 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,400 | 25,900 | 2,450 | 64,190,000 |
15/04/2022 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,400 | 25,900 | 2,450 | 64,190,000 |
14/04/2022 | 26,300 | 0.50 ▲ | 1.90 | 25,800 | 26,550 | 25,800 | 3,200 | 84,160,000 |
13/04/2022 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 26,500 | 25,000 | 2,370 | 61,146,000 |
12/04/2022 | 25,600 | -0.95 ▼ | -3.71 | 26,550 | 27,000 | 25,600 | 2,260 | 57,856,000 |
08/04/2022 | 26,550 | -0.75 ▼ | -2.82 | 27,300 | 27,500 | 26,500 | 2,360 | 62,658,000 |
07/04/2022 | 27,300 | -0.15 ▼ | -0.55 | 27,450 | 27,700 | 26,850 | 2,790 | 76,167,000 |
06/04/2022 | 27,450 | 0.75 ▲ | 2.73 | 26,700 | 28,300 | 26,700 | 12,410 | 340,654,500 |
05/04/2022 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 27,200 | 26,600 | 3,290 | 87,843,000 |
04/04/2022 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 26,900 | 26,050 | 1,460 | 38,836,000 |
01/04/2022 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 27,350 | 25,800 | 4,010 | 107,869,000 |
31/03/2022 | 26,800 | -0.50 ▼ | -1.87 | 27,300 | 27,300 | 26,800 | 1,610 | 43,148,000 |
30/03/2022 | 27,300 | -0.25 ▼ | -0.92 | 27,550 | 28,600 | 27,050 | 5,990 | 163,527,000 |
29/03/2022 | 27,550 | 1.80 ▲ | 6.53 | 25,750 | 27,550 | 25,900 | 14,340 | 395,067,000 |
28/03/2022 | 25,750 | 0.25 ▲ | 0.97 | 25,500 | 26,000 | 25,300 | 5,740 | 147,805,000 |
25/03/2022 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,700 | 25,300 | 1,870 | 47,685,000 |
24/03/2022 | 25,500 | -0.30 ▼ | -1.18 | 25,800 | 25,800 | 25,250 | 1,600 | 40,800,000 |
23/03/2022 | 25,800 | 0.50 ▲ | 1.94 | 25,300 | 26,200 | 25,250 | 3,070 | 79,206,000 |
22/03/2022 | 26,150 | 0.30 ▲ | 1.15 | 25,850 | 26,300 | 25,850 | 1,760 | 46,024,000 |
21/03/2022 | 25,850 | -0.15 ▼ | -0.58 | 26,000 | 26,000 | 25,700 | 2,660 | 68,761,000 |
18/03/2022 | 26,000 | 0.30 ▲ | 1.15 | 25,700 | 26,350 | 25,700 | 1,080 | 28,080,000 |
17/03/2022 | 25,700 | -0.20 ▼ | -0.78 | 25,900 | 25,900 | 25,450 | 570 | 14,649,000 |
16/03/2022 | 25,900 | 0.40 ▲ | 1.54 | 25,500 | 26,500 | 25,500 | 390 | 10,101,000 |
15/03/2022 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 25,950 | 24,500 | 920 | 23,460,000 |
14/03/2022 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 26,400 | 25,500 | 1,560 | 40,560,000 |
11/03/2022 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 26,900 | 26,300 | 530 | 14,045,000 |
10/03/2022 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,200 | 26,200 | 2,970 | 80,190,000 |
09/03/2022 | 27,200 | 0.60 ▲ | 2.21 | 26,600 | 27,200 | 25,500 | 3,110 | 84,592,000 |
08/03/2022 | 26,600 | -0.70 ▼ | -2.63 | 27,300 | 27,300 | 26,500 | 3,640 | 96,824,000 |
07/03/2022 | 27,300 | 0.20 ▲ | 0.73 | 27,100 | 27,450 | 27,100 | 2,390 | 65,247,000 |
06/03/2022 | 27,100 | 0.35 ▲ | 1.29 | 26,750 | 27,450 | 26,750 | 4,930 | 133,603,000 |
04/03/2022 | 27,100 | 0.35 ▲ | 1.29 | 26,750 | 27,450 | 26,750 | 4,930 | 133,603,000 |
03/03/2022 | 26,750 | 1.15 ▲ | 4.30 | 25,600 | 26,900 | 25,700 | 5,120 | 136,960,000 |
02/03/2022 | 25,600 | -0.30 ▼ | -1.17 | 25,900 | 26,000 | 25,200 | 1,240 | 31,744,000 |
01/03/2022 | 25,900 | 0.30 ▲ | 1.16 | 25,600 | 26,500 | 25,600 | 1,170 | 30,303,000 |
28/02/2022 | 25,600 | -0.80 ▼ | -3.13 | 26,400 | 26,400 | 25,250 | 570 | 14,592,000 |
25/02/2022 | 26,400 | 0.35 ▲ | 1.33 | 26,050 | 26,600 | 26,150 | 2,290 | 60,456,000 |
24/02/2022 | 26,050 | 0.75 ▲ | 2.88 | 25,300 | 26,800 | 25,150 | 5,760 | 150,048,000 |
23/02/2022 | 25,300 | -0.50 ▼ | -1.98 | 25,800 | 25,750 | 25,150 | 1,390 | 35,167,000 |
22/02/2022 | 25,800 | 0.05 ▲ | 0.19 | 25,750 | 25,850 | 25,500 | 2,570 | 66,306,000 |
21/02/2022 | 25,750 | 0.05 ▲ | 0.19 | 25,700 | 25,900 | 25,700 | 920 | 23,690,000 |
19/02/2022 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 24,750 | 1,990 | 51,143,000 |
18/02/2022 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 24,750 | 1,990 | 51,143,000 |
17/02/2022 | 25,700 | 0.60 ▲ | 2.33 | 25,100 | 25,900 | 25,150 | 2,260 | 58,082,000 |
16/02/2022 | 25,100 | -0.10 ▼ | -0.40 | 25,200 | 25,400 | 25,000 | 460 | 11,546,000 |
15/02/2022 | 25,200 | -0.10 ▼ | -0.40 | 25,300 | 25,500 | 25,000 | 800 | 20,160,000 |
14/02/2022 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,450 | 25,050 | 1,620 | 40,986,000 |
11/02/2022 | 25,300 | -0.40 ▼ | -1.58 | 25,700 | 25,600 | 25,000 | 1,620 | 40,986,000 |
10/02/2022 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,500 | 1,240 | 31,868,000 |
09/02/2022 | 25,700 | -0.05 ▼ | -0.19 | 25,750 | 25,700 | 25,050 | 870 | 22,359,000 |
08/02/2022 | 25,750 | 0.30 ▲ | 1.17 | 25,450 | 25,800 | 25,100 | 3,650 | 93,987,500 |
07/02/2022 | 25,450 | 1.55 ▲ | 6.09 | 23,900 | 25,450 | 24,100 | 1,900 | 48,355,000 |
01/02/2022 | 23,900 | 0.70 ▲ | 2.93 | 23,200 | 23,900 | 23,300 | 2,260 | 54,014,000 |
31/01/2022 | 23,900 | 0.70 ▲ | 2.93 | 23,200 | 23,900 | 23,300 | 2,260 | 54,014,000 |
28/01/2022 | 23,900 | 0.70 ▲ | 2.93 | 23,200 | 23,900 | 23,300 | 2,260 | 54,014,000 |
27/01/2022 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,100 | 330 | 7,656,000 |
26/01/2022 | 23,100 | 0.05 ▲ | 0.22 | 23,050 | 23,400 | 23,050 | 1,290 | 29,799,000 |
25/01/2022 | 23,050 | -0.25 ▼ | -1.08 | 23,300 | 23,800 | 23,050 | 630 | 14,521,500 |
24/01/2022 | 23,300 | -0.70 ▼ | -3.00 | 24,000 | 24,000 | 23,300 | 1,120 | 26,096,000 |
21/01/2022 | 24,000 | 0.25 ▲ | 1.04 | 23,750 | 24,000 | 23,650 | 810 | 19,440,000 |
20/01/2022 | 23,700 | 0.30 ▲ | 1.27 | 23,400 | 23,750 | 22,950 | 2,100 | 49,770,000 |
19/01/2022 | 23,800 | 0.65 ▲ | 2.73 | 23,150 | 24,150 | 22,950 | 2,190 | 52,122,000 |
18/01/2022 | 23,500 | -0.75 ▼ | -3.19 | 24,250 | 25,150 | 23,100 | 1,570 | 36,895,000 |
17/01/2022 | 24,600 | -0.55 ▼ | -2.24 | 25,150 | 25,200 | 24,600 | 1,120 | 27,552,000 |
16/01/2022 | 25,150 | 0.70 ▲ | 2.78 | 24,450 | 25,300 | 23,100 | 2,510 | 63,126,500 |
14/01/2022 | 25,150 | 0.70 ▲ | 2.78 | 24,450 | 25,300 | 23,100 | 2,510 | 63,126,500 |
13/01/2022 | 24,450 | -1.30 ▼ | -5.32 | 25,750 | 25,750 | 24,450 | 3,220 | 78,729,000 |
12/01/2022 | 25,750 | -0.15 ▼ | -0.58 | 25,900 | 25,900 | 24,900 | 3,060 | 78,795,000 |
11/01/2022 | 25,900 | -0.45 ▼ | -1.74 | 26,350 | 26,350 | 25,000 | 2,980 | 77,182,000 |
10/01/2022 | 26,350 | -0.20 ▼ | -0.76 | 26,550 | 26,550 | 26,300 | 5,090 | 134,121,500 |
09/01/2022 | 26,550 | -0.05 ▼ | -0.19 | 26,600 | 26,900 | 26,550 | 3,000 | 79,650,000 |
07/01/2022 | 26,550 | -0.05 ▼ | -0.19 | 26,600 | 26,900 | 26,550 | 3,000 | 79,650,000 |
06/01/2022 | 26,600 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,450 | 4,140 | 110,124,000 |
05/01/2022 | 27,000 | 0.30 ▲ | 1.11 | 26,700 | 27,050 | 26,700 | 2,490 | 67,230,000 |
04/01/2022 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 27,250 | 26,500 | 4,470 | 119,349,000 |
03/01/2022 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 29,000 | 28,300 | 3,030 | 86,052,000 |
31/12/2021 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 27,300 | 26,600 | 820 | 21,812,000 |
30/12/2021 | 26,700 | 0.35 ▲ | 1.31 | 26,350 | 26,850 | 26,350 | 1,940 | 51,798,000 |
29/12/2021 | 26,350 | 0.35 ▲ | 1.33 | 26,350 | 26,900 | 26,350 | 1,320 | 34,782,000 |
23/12/2021 | 27,350 | 0.10 ▲ | 0.37 | 27,250 | 27,400 | 27,000 | 6,330 | 173,125,500 |
22/12/2021 | 27,350 | 0.10 ▲ | 0.37 | 27,250 | 27,400 | 27,000 | 6,330 | 173,125,500 |
21/12/2021 | 27,250 | 0.10 ▲ | 0.37 | 27,150 | 27,700 | 27,000 | 4,190 | 114,177,500 |
20/12/2021 | 27,150 | -0.60 ▼ | -2.21 | 27,750 | 27,500 | 27,000 | 3,160 | 85,794,000 |
19/12/2021 | 27,750 | -0.25 ▼ | -0.90 | 27,750 | 27,900 | 27,400 | 4,160 | 115,440,000 |
17/12/2021 | 27,750 | -0.25 ▼ | -0.90 | 27,750 | 27,900 | 27,400 | 4,160 | 115,440,000 |
16/12/2021 | 27,750 | -0.10 ▼ | -0.36 | 27,850 | 28,350 | 27,400 | 2,480 | 68,820,000 |
15/12/2021 | 27,850 | 0.45 ▲ | 1.62 | 27,400 | 28,150 | 27,400 | 3,970 | 110,564,500 |
14/12/2021 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,500 | 27,250 | 2,650 | 72,610,000 |
13/12/2021 | 27,500 | 0.25 ▲ | 0.91 | 27,250 | 27,600 | 27,350 | 3,480 | 95,700,000 |
10/12/2021 | 27,250 | 0.10 ▲ | 0.37 | 27,150 | 27,500 | 27,050 | 2,660 | 72,485,000 |
09/12/2021 | 27,150 | 0.05 ▲ | 0.18 | 27,100 | 27,200 | 27,000 | 2,310 | 62,716,500 |
08/12/2021 | 27,100 | 0.10 ▲ | 0.37 | 27,100 | 27,450 | 27,000 | 960 | 26,016,000 |
07/12/2021 | 27,100 | 0.70 ▲ | 2.58 | 26,400 | 27,100 | 26,200 | 1,930 | 52,303,000 |
06/12/2021 | 27,100 | -1.30 ▼ | -4.80 | 28,400 | 28,400 | 27,100 | 5,900 | 159,890,000 |
03/12/2021 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 29,000 | 28,300 | 3,030 | 86,052,000 |
02/12/2021 | 28,600 | 0.20 ▲ | 0.70 | 28,600 | 29,300 | 28,600 | 4,550 | 130,130,000 |
01/12/2021 | 28,600 | 0.45 ▲ | 1.57 | 28,150 | 28,600 | 28,100 | 6,520 | 186,472,000 |
30/11/2021 | 28,150 | 0.05 ▲ | 0.18 | 28,100 | 28,200 | 27,800 | 4,720 | 132,868,000 |
29/11/2021 | 28,100 | 0.30 ▲ | 1.07 | 27,800 | 28,500 | 27,100 | 5,730 | 161,013,000 |
28/11/2021 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,500 | 27,500 | 7,240 | 201,272,000 |
26/11/2021 | 27,800 | -0.20 ▼ | -0.72 | 28,000 | 28,500 | 27,500 | 7,240 | 201,272,000 |
25/11/2021 | 28,000 | 0.15 ▲ | 0.54 | 28,000 | 28,600 | 28,000 | 3,970 | 111,160,000 |
24/11/2021 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,800 | 27,700 | 7,610 | 213,080,000 |
23/11/2021 | 27,800 | 0.75 ▲ | 2.70 | 27,050 | 27,950 | 26,800 | 4,450 | 123,710,000 |
22/11/2021 | 27,050 | -1.45 ▼ | -5.36 | 28,500 | 28,600 | 27,000 | 12,660 | 342,453,000 |
19/11/2021 | 28,500 | -2.05 ▼ | -7.19 | 30,550 | 30,950 | 28,450 | 25,720 | 733,020,000 |
18/11/2021 | 30,550 | -0.60 ▼ | -1.96 | 31,150 | 31,150 | 30,500 | 6,190 | 189,104,500 |
17/11/2021 | 31,150 | -0.60 ▼ | -1.93 | 31,750 | 31,750 | 31,000 | 10,250 | 319,287,500 |
16/11/2021 | 31,750 | 1.95 ▲ | 6.14 | 29,800 | 31,850 | 29,800 | 45,330 | 1,439,227,500 |
15/11/2021 | 29,800 | 0.50 ▲ | 1.68 | 29,300 | 30,050 | 29,000 | 13,640 | 406,472,000 |
13/11/2021 | 29,300 | -0.60 ▼ | -2.05 | 29,900 | 29,700 | 29,100 | 9,800 | 287,140,000 |
12/11/2021 | 29,300 | -0.60 ▼ | -2.05 | 29,900 | 29,700 | 29,100 | 9,800 | 287,140,000 |
11/11/2021 | 29,900 | 0.10 ▲ | 0.33 | 29,800 | 30,500 | 29,700 | 11,780 | 352,222,000 |
10/11/2021 | 29,800 | -0.15 ▼ | -0.50 | 29,950 | 30,200 | 29,600 | 10,910 | 325,118,000 |
09/11/2021 | 29,950 | -0.20 ▼ | -0.67 | 30,150 | 30,600 | 29,000 | 19,090 | 571,745,500 |
08/11/2021 | 30,150 | 0.35 ▲ | 1.16 | 29,800 | 30,850 | 29,300 | 17,650 | 532,147,500 |
07/11/2021 | 29,800 | -0.45 ▼ | -1.51 | 30,250 | 30,250 | 29,500 | 5,800 | 172,840,000 |
05/11/2021 | 29,800 | -0.45 ▼ | -1.51 | 30,250 | 30,250 | 29,500 | 5,800 | 172,840,000 |
03/11/2021 | 29,400 | 0.50 ▲ | 1.70 | 28,900 | 30,300 | 28,800 | 24,200 | 711,480,000 |
02/11/2021 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,200 | 28,600 | 9,650 | 278,885,000 |
01/11/2021 | 28,800 | 0.05 ▲ | 0.17 | 28,750 | 29,800 | 28,550 | 14,730 | 424,224,000 |
31/10/2021 | 28,750 | -0.25 ▼ | -0.87 | 29,000 | 29,000 | 28,200 | 9,860 | 283,475,000 |
29/10/2021 | 28,750 | -0.25 ▼ | -0.87 | 29,000 | 29,000 | 28,200 | 9,860 | 283,475,000 |
28/10/2021 | 29,000 | -0.50 ▼ | -1.72 | 29,500 | 29,550 | 28,500 | 10,440 | 302,760,000 |
27/10/2021 | 29,500 | 0.90 ▲ | 3.05 | 28,600 | 30,000 | 29,000 | 12,860 | 379,370,000 |
26/10/2021 | 28,600 | 0.60 ▲ | 2.10 | 28,000 | 29,050 | 27,500 | 10,320 | 295,152,000 |
25/10/2021 | 28,000 | 0.15 ▲ | 0.54 | 27,850 | 28,500 | 27,500 | 5,400 | 151,200,000 |
22/10/2021 | 27,850 | -0.15 ▼ | -0.54 | 28,000 | 28,500 | 27,800 | 6,450 | 179,632,500 |
21/10/2021 | 28,000 | -0.40 ▼ | -1.43 | 28,400 | 28,400 | 28,000 | 5,330 | 149,240,000 |
20/10/2021 | 28,400 | 0.25 ▲ | 0.88 | 28,150 | 28,650 | 28,000 | 5,450 | 154,780,000 |
19/10/2021 | 28,150 | -0.30 ▼ | -1.07 | 28,450 | 28,750 | 28,000 | 8,870 | 249,690,500 |
18/10/2021 | 28,450 | -0.05 ▼ | -0.18 | 28,500 | 28,900 | 28,300 | 6,170 | 175,536,500 |
15/10/2021 | 28,500 | -0.80 ▼ | -2.81 | 29,300 | 29,600 | 27,600 | 9,470 | 269,895,000 |
14/10/2021 | 29,300 | -0.10 ▼ | -0.34 | 29,400 | 29,750 | 28,900 | 5,770 | 169,061,000 |
13/10/2021 | 29,400 | -0.75 ▼ | -2.55 | 30,150 | 30,000 | 29,200 | 9,330 | 274,302,000 |
12/10/2021 | 30,150 | -0.65 ▼ | -2.16 | 30,800 | 30,200 | 29,400 | 7,790 | 234,868,500 |
11/10/2021 | 30,800 | 0.75 ▲ | 2.44 | 30,050 | 31,700 | 30,300 | 17,880 | 550,704,000 |
08/10/2021 | 30,050 | 1.95 ▲ | 6.49 | 28,100 | 30,050 | 28,250 | 30,850 | 927,042,500 |
07/10/2021 | 28,100 | 0.55 ▲ | 1.96 | 27,550 | 28,450 | 27,500 | 6,880 | 193,328,000 |
06/10/2021 | 27,550 | 0.25 ▲ | 0.91 | 27,300 | 27,900 | 27,300 | 9,510 | 262,000,500 |
05/10/2021 | 27,300 | -1.10 ▼ | -4.03 | 28,400 | 28,000 | 27,050 | 16,410 | 447,993,000 |
04/10/2021 | 28,400 | -0.40 ▼ | -1.41 | 28,800 | 28,850 | 28,000 | 9,580 | 272,072,000 |
01/10/2021 | 28,800 | -0.60 ▼ | -2.08 | 29,400 | 29,500 | 28,700 | 6,680 | 192,384,000 |
30/09/2021 | 29,400 | 0.70 ▲ | 2.38 | 28,700 | 29,850 | 28,700 | 10,270 | 301,938,000 |
29/09/2021 | 28,700 | 0.70 ▲ | 2.44 | 28,000 | 28,800 | 27,700 | 9,210 | 264,327,000 |
28/09/2021 | 28,000 | -0.20 ▼ | -0.71 | 28,000 | 28,200 | 27,000 | 5,620 | 157,360,000 |
27/09/2021 | 28,000 | 0.10 ▲ | 0.36 | 28,000 | 29,300 | 27,000 | 9,500 | 266,000,000 |
25/09/2021 | 28,000 | -1.30 ▼ | -4.64 | 29,300 | 29,300 | 28,000 | 13,250 | 371,000,000 |
24/09/2021 | 28,000 | -1.30 ▼ | -4.64 | 29,300 | 29,300 | 28,000 | 13,250 | 371,000,000 |
23/09/2021 | 29,300 | -1.20 ▼ | -4.10 | 30,500 | 30,500 | 29,200 | 20,430 | 598,599,000 |
22/09/2021 | 30,500 | 0.30 ▲ | 0.98 | 30,200 | 31,000 | 29,800 | 15,930 | 485,865,000 |
21/09/2021 | 30,200 | -0.20 ▼ | -0.66 | 30,400 | 31,100 | 28,550 | 23,060 | 696,412,000 |
20/09/2021 | 30,400 | -1.10 ▼ | -3.62 | 31,500 | 31,800 | 30,300 | 17,650 | 536,560,000 |
19/09/2021 | 31,500 | -0.10 ▼ | -0.32 | 31,600 | 31,800 | 30,700 | 16,640 | 524,160,000 |
17/09/2021 | 31,500 | -0.10 ▼ | -0.32 | 31,600 | 31,800 | 30,700 | 16,640 | 524,160,000 |
16/09/2021 | 31,600 | 0.40 ▲ | 1.27 | 31,200 | 31,750 | 30,500 | 25,200 | 796,320,000 |
15/09/2021 | 31,200 | -0.70 ▼ | -2.24 | 31,900 | 33,000 | 30,800 | 16,390 | 511,368,000 |
14/09/2021 | 31,900 | 0.35 ▲ | 1.10 | 31,550 | 32,000 | 30,100 | 24,200 | 771,980,000 |
13/09/2021 | 31,550 | -0.95 ▼ | -3.01 | 32,500 | 33,300 | 30,300 | 26,060 | 822,193,000 |
11/09/2021 | 32,500 | 1.10 ▲ | 3.38 | 31,400 | 33,200 | 30,900 | 31,580 | 1,026,350,000 |
10/09/2021 | 32,500 | 1.10 ▲ | 3.38 | 31,400 | 33,200 | 30,900 | 31,580 | 1,026,350,000 |
09/09/2021 | 31,400 | 2.05 ▲ | 6.53 | 29,350 | 31,400 | 30,300 | 44,240 | 1,389,136,000 |
08/09/2021 | 29,350 | 1.90 ▲ | 6.47 | 27,450 | 29,350 | 28,000 | 31,820 | 933,917,000 |
07/09/2021 | 27,450 | 1.75 ▲ | 6.38 | 25,700 | 27,450 | 27,200 | 47,700 | 1,309,365,000 |
06/09/2021 | 25,700 | 1.65 ▲ | 6.42 | 24,050 | 25,700 | 24,800 | 21,850 | 561,545,000 |
05/09/2021 | 22,000 | 2.10 ▲ | 9.55 | 19,900 | 21,250 | 21,250 | 14,950 | 328,900,000 |
03/09/2021 | 21,250 | 1.35 ▲ | 6.35 | 19,900 | 21,250 | 21,250 | 13,080 | 277,950,000 |
01/09/2021 | 24,050 | 0.95 ▲ | 3.95 | 23,100 | 24,200 | 22,850 | 10,400 | 250,120,000 |
31/08/2021 | 23,100 | -0.30 ▼ | -1.30 | 23,400 | 23,400 | 22,850 | 15,050 | 347,655,000 |
30/08/2021 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,650 | 23,000 | 10,590 | 247,806,000 |
27/08/2021 | 23,000 | 0.20 ▲ | 0.87 | 23,000 | 23,500 | 22,750 | 6,570 | 151,110,000 |
26/08/2021 | 23,000 | 1.45 ▲ | 6.30 | 21,550 | 23,050 | 21,350 | 13,320 | 306,360,000 |
25/08/2021 | 21,550 | 0.10 ▲ | 0.46 | 21,450 | 21,550 | 21,000 | 6,230 | 134,256,500 |
24/08/2021 | 21,450 | -0.55 ▼ | -2.56 | 22,000 | 22,000 | 21,000 | 6,650 | 142,642,500 |
23/08/2021 | 22,000 | -1.10 ▼ | -5.00 | 23,100 | 23,100 | 22,000 | 13,090 | 287,980,000 |
20/08/2021 | 23,100 | 0.25 ▲ | 1.08 | 22,850 | 23,600 | 22,050 | 16,410 | 379,071,000 |
19/08/2021 | 22,850 | -0.20 ▼ | -0.88 | 23,050 | 23,050 | 22,650 | 7,130 | 162,920,500 |
18/08/2021 | 23,050 | -0.10 ▼ | -0.43 | 23,050 | 23,900 | 22,500 | 8,230 | 189,701,500 |
17/08/2021 | 23,050 | -1.45 ▼ | -6.29 | 24,500 | 24,000 | 23,050 | 17,480 | 402,914,000 |
16/08/2021 | 24,500 | -0.45 ▼ | -1.84 | 24,950 | 25,900 | 24,200 | 7,910 | 193,795,000 |
13/08/2021 | 24,950 | -0.05 ▼ | -0.20 | 25,000 | 24,950 | 23,250 | 34,740 | 866,763,000 |
12/08/2021 | 25,000 | -1.85 ▼ | -7.40 | 26,850 | 26,850 | 25,000 | 53,740 | 1,343,500,000 |
11/08/2021 | 26,850 | 1.75 ▲ | 6.52 | 25,100 | 26,850 | 26,800 | 13,250 | 355,762,500 |
10/08/2021 | 25,100 | 1.60 ▲ | 6.37 | 23,500 | 25,100 | 24,000 | 11,930 | 299,443,000 |
09/08/2021 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 21,500 | 83,910 | 1,971,885,000 |
06/08/2021 | 22,000 | -0.30 ▼ | -1.36 | 22,000 | 23,100 | 21,700 | 7,870 | 173,140,000 |
05/08/2021 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,250 | 20,000 | 14,950 | 328,900,000 |
04/08/2021 | 21,000 | -0.25 ▼ | -1.19 | 21,250 | 22,700 | 21,000 | 22,090 | 463,890,000 |
03/08/2021 | 21,250 | 1.35 ▲ | 6.35 | 19,900 | 21,250 | 21,250 | 13,080 | 277,950,000 |
02/08/2021 | 19,900 | 1.30 ▲ | 6.53 | 18,600 | 19,900 | 19,000 | 19,060 | 379,294,000 |
30/07/2021 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 19,000 | 18,600 | 560 | 10,416,000 |
29/07/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 190 | 3,515,000 |
28/07/2021 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,500 | 10 | 185,000 |
24/07/2021 | 18,300 | -0.40 ▼ | -2.19 | 18,700 | 18,700 | 18,300 | 190 | 3,477,000 |
23/07/2021 | 18,300 | -0.40 ▼ | -2.19 | 18,700 | 18,700 | 18,300 | 190 | 3,477,000 |
20/07/2021 | 18,500 | 0.30 ▲ | 1.62 | 18,200 | 18,500 | 18,500 | 10 | 185,000 |
16/07/2021 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,200 | 18,000 | 110 | 2,002,000 |
15/07/2021 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,000 | 18,000 | 30 | 540,000 |
13/07/2021 | 18,500 | -0.40 ▼ | -2.16 | 18,900 | 19,000 | 18,500 | 140 | 2,590,000 |
12/07/2021 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,000 | 18,900 | 90 | 1,701,000 |
09/07/2021 | 19,100 | 0.60 ▲ | 3.14 | 18,500 | 19,300 | 18,900 | 820 | 15,662,000 |
08/07/2021 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 18,500 | 18,500 | 50 | 925,000 |
07/07/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 19,000 | 250 | 4,750,000 |
06/07/2021 | 18,900 | -0.15 ▼ | -0.79 | 19,050 | 19,100 | 18,900 | 1,040 | 19,656,000 |
05/07/2021 | 18,900 | -0.15 ▼ | -0.79 | 19,050 | 19,100 | 18,900 | 1,040 | 19,656,000 |
02/07/2021 | 19,050 | 0.05 ▲ | 0.26 | 19,000 | 19,200 | 19,000 | 1,950 | 37,147,500 |
01/07/2021 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,000 | 19,000 | 100 | 1,900,000 |
30/06/2021 | 19,200 | 0.20 ▲ | 1.04 | 19,000 | 19,200 | 19,000 | 1,480 | 28,416,000 |
29/06/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,000 | 19,000 | 170 | 3,230,000 |
28/06/2021 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,000 | 630 | 12,033,000 |
25/06/2021 | 19,100 | 0.60 ▲ | 3.14 | 18,500 | 19,450 | 18,500 | 180 | 3,438,000 |
24/06/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 30 | 555,000 |
23/06/2021 | 18,500 | -0.80 ▼ | -4.32 | 19,300 | 18,500 | 18,500 | 10 | 185,000 |
22/06/2021 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 20,000 | 19,300 | 90 | 1,737,000 |
21/06/2021 | 19,500 | 1.80 ▲ | 9.23 | 18,900 | 19,900 | 19,000 | 1,120 | 21,840,000 |
20/06/2021 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,850 | 1,540 | 29,106,000 |
18/06/2021 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,850 | 1,540 | 29,106,000 |
17/06/2021 | 17,700 | -0.80 ▼ | -4.52 | 18,500 | 18,500 | 17,300 | 70 | 1,239,000 |
16/06/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 10 | 185,000 |
14/06/2021 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 19,350 | 18,500 | 400 | 7,400,000 |
11/06/2021 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,000 | 19,000 | 130 | 2,470,000 |
10/06/2021 | 18,600 | -0.75 ▼ | -4.03 | 19,350 | 18,650 | 18,600 | 160 | 2,976,000 |
07/06/2021 | 19,350 | 0.80 ▲ | 4.13 | 18,550 | 19,400 | 18,550 | 150 | 2,902,500 |
06/06/2021 | 18,550 | -0.95 ▼ | -5.12 | 19,500 | 19,650 | 18,500 | 2,150 | 39,882,500 |
04/06/2021 | 18,550 | -0.95 ▼ | -5.12 | 19,500 | 19,650 | 18,500 | 2,150 | 39,882,500 |
03/06/2021 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,550 | 1,540 | 30,030,000 |
02/06/2021 | 19,000 | -0.70 ▼ | -3.68 | 19,700 | 19,000 | 18,700 | 90 | 1,710,000 |
01/06/2021 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 10 | 197,000 |
31/05/2021 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 0 | 0 | 700 | 12,950,000 |
28/05/2021 | 19,700 | 0.70 ▲ | 3.55 | 19,000 | 19,700 | 19,100 | 200 | 3,940,000 |
27/05/2021 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 130 | 2,470,000 |
26/05/2021 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,500 | 19,000 | 40 | 760,000 |
25/05/2021 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 19,050 | 300 | 5,850,000 |
24/05/2021 | 19,000 | 0.30 ▲ | 1.58 | 18,700 | 19,000 | 18,750 | 1,790 | 34,010,000 |
22/05/2021 | 18,700 | -0.80 ▼ | -4.28 | 19,500 | 18,800 | 18,700 | 60 | 1,122,000 |
21/05/2021 | 18,700 | -0.80 ▼ | -4.28 | 19,500 | 18,800 | 18,700 | 60 | 1,122,000 |
20/05/2021 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 20 | 390,000 |
19/05/2021 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,500 | 18,650 | 130 | 2,535,000 |
18/05/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,400 | 19,400 | 30 | 582,000 |
17/05/2021 | 19,500 | 0.45 ▲ | 2.31 | 19,050 | 19,500 | 19,500 | 50 | 975,000 |
15/05/2021 | 19,050 | 0.15 ▲ | 0.79 | 18,900 | 19,050 | 19,000 | 140 | 2,667,000 |
14/05/2021 | 19,050 | 0.15 ▲ | 0.79 | 18,900 | 19,050 | 19,000 | 140 | 2,667,000 |
13/05/2021 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 18,900 | 18,750 | 30 | 567,000 |
11/05/2021 | 19,000 | -0.55 ▼ | -2.89 | 19,550 | 19,550 | 18,700 | 380 | 7,220,000 |
10/05/2021 | 19,550 | -1.45 ▼ | -7.42 | 21,000 | 19,600 | 19,550 | 210 | 4,105,500 |
07/05/2021 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 30 | 630,000 |
06/05/2021 | 21,000 | 0.60 ▲ | 2.86 | 20,400 | 21,000 | 19,950 | 1,750 | 36,750,000 |
05/05/2021 | 20,400 | 0.05 ▲ | 0.25 | 20,400 | 20,450 | 20,400 | 60 | 1,224,000 |
04/05/2021 | 20,400 | 0.70 ▲ | 3.43 | 19,700 | 20,500 | 19,800 | 850 | 17,340,000 |
03/05/2021 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 18,400 | 100 | 2,110,000 |
30/04/2021 | 19,700 | 1.20 ▲ | 6.09 | 18,500 | 19,700 | 17,500 | 290 | 5,713,000 |
29/04/2021 | 19,700 | 1.20 ▲ | 6.09 | 18,500 | 19,700 | 17,500 | 290 | 5,713,000 |
28/04/2021 | 18,500 | 0.30 ▲ | 1.62 | 18,200 | 18,500 | 18,300 | 1,200 | 22,200,000 |
27/04/2021 | 18,200 | 0.70 ▲ | 3.85 | 17,500 | 18,200 | 18,200 | 340 | 6,188,000 |
23/04/2021 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 60 | 1,050,000 |
22/04/2021 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,800 | 17,500 | 510 | 8,925,000 |
19/04/2021 | 18,000 | -0.05 ▼ | -0.28 | 18,050 | 18,000 | 17,700 | 700 | 12,600,000 |
16/04/2021 | 18,050 | 0.05 ▲ | 0.28 | 18,050 | 18,100 | 18,050 | 210 | 3,790,500 |
15/04/2021 | 18,050 | -0.25 ▼ | -1.39 | 18,300 | 18,300 | 18,050 | 50 | 902,500 |
14/04/2021 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 310 | 5,673,000 |
13/04/2021 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,450 | 18,200 | 330 | 6,039,000 |
12/04/2021 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 19,000 | 18,500 | 550 | 10,175,000 |
08/04/2021 | 19,000 | 0.95 ▲ | 5.00 | 18,050 | 19,000 | 19,000 | 50 | 950,000 |
07/04/2021 | 18,050 | -0.95 ▼ | -5.26 | 19,000 | 18,500 | 17,900 | 460 | 8,303,000 |
06/04/2021 | 19,000 | -0.75 ▼ | -3.95 | 19,750 | 19,500 | 19,000 | 160 | 3,040,000 |
05/04/2021 | 19,750 | -0.25 ▼ | -1.27 | 20,000 | 19,800 | 19,750 | 110 | 2,172,500 |
03/04/2021 | 21,100 | 1.35 ▲ | 6.40 | 19,750 | 21,100 | 20,000 | 100 | 2,110,000 |
02/04/2021 | 20,000 | 0.25 ▲ | 1.25 | 19,750 | 21,100 | 20,000 | 1,500 | 30,000,000 |
01/04/2021 | 19,750 | 1.25 ▲ | 6.33 | 18,500 | 19,750 | 18,500 | 1,960 | 38,710,000 |
31/03/2021 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,500 | 17,850 | 700 | 12,950,000 |
30/03/2021 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,550 | 570 | 10,260,000 |
29/03/2021 | 17,900 | 0.40 ▲ | 2.23 | 17,500 | 17,900 | 17,600 | 380 | 6,802,000 |
26/03/2021 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,500 | 17,500 | 50 | 875,000 |
24/03/2021 | 18,000 | -0.75 ▼ | -4.17 | 18,750 | 18,000 | 18,000 | 120 | 2,160,000 |
23/03/2021 | 18,750 | -0.75 ▼ | -4.00 | 19,500 | 18,750 | 18,750 | 10 | 187,500 |
19/03/2021 | 19,500 | -0.80 ▼ | -4.10 | 19,500 | 19,500 | 18,350 | 70 | 1,365,000 |
17/03/2021 | 19,500 | 1.35 ▲ | 6.92 | 19,500 | 20,850 | 19,500 | 30 | 585,000 |
16/03/2021 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,400 | 700 | 13,650,000 |
15/03/2021 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,800 | 1,290 | 25,155,000 |
12/03/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,500 | 220 | 4,180,000 |
11/03/2021 | 19,000 | 0.15 ▲ | 0.79 | 18,850 | 19,000 | 18,900 | 1,330 | 25,270,000 |
10/03/2021 | 18,850 | -0.05 ▼ | -0.27 | 18,900 | 19,000 | 18,700 | 110 | 2,073,500 |
08/03/2021 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 1,020 | 19,278,000 |
07/03/2021 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 17,300 | 3,570 | 67,473,000 |
05/03/2021 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 17,300 | 3,570 | 67,473,000 |
04/03/2021 | 18,500 | 0.40 ▲ | 2.16 | 18,100 | 18,500 | 18,500 | 340 | 6,290,000 |
03/03/2021 | 18,100 | -0.50 ▼ | -2.76 | 18,600 | 18,100 | 18,100 | 440 | 7,964,000 |
02/03/2021 | 18,600 | 1.20 ▲ | 6.45 | 17,400 | 18,600 | 18,600 | 130 | 2,418,000 |
01/03/2021 | 17,400 | -1.10 ▼ | -6.32 | 18,500 | 17,400 | 17,400 | 20 | 348,000 |
25/02/2021 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,500 | 90 | 1,665,000 |
24/02/2021 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 18,500 | 90 | 1,665,000 |
23/02/2021 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,500 | 18,250 | 620 | 11,346,000 |
22/02/2021 | 18,200 | -0.05 ▼ | -0.27 | 18,250 | 18,200 | 18,200 | 1,090 | 19,838,000 |
19/02/2021 | 18,250 | -0.25 ▼ | -1.37 | 18,500 | 18,250 | 18,250 | 30 | 547,500 |
18/02/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 1,110 | 20,535,000 |
17/02/2021 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 30 | 555,000 |
10/02/2021 | 18,500 | 0.60 ▲ | 3.24 | 17,900 | 18,500 | 17,500 | 20 | 370,000 |
09/02/2021 | 18,500 | 0.60 ▲ | 3.24 | 17,900 | 18,500 | 17,500 | 20 | 370,000 |
08/02/2021 | 17,900 | 0.05 ▲ | 0.28 | 17,850 | 17,900 | 17,300 | 520 | 9,308,000 |
05/02/2021 | 17,900 | 0.05 ▲ | 0.28 | 17,850 | 17,900 | 17,300 | 520 | 9,308,000 |
05/01/2021 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,200 | 17,100 | 110 | 1,892,000 |
01/01/2021 | 17,100 | -0.60 ▼ | -3.51 | 17,100 | 17,100 | 16,500 | 7,010 | 119,871,000 |
31/12/2020 | 17,100 | -0.60 ▼ | -3.51 | 17,100 | 17,100 | 16,500 | 7,010 | 119,871,000 |
30/12/2020 | 17,100 | 0.90 ▲ | 5.26 | 16,200 | 17,100 | 16,350 | 7,430 | 127,053,000 |
29/12/2020 | 16,200 | -0.90 ▼ | -5.56 | 17,100 | 16,800 | 16,100 | 113 | 1,830,600 |
28/12/2020 | 17,100 | 0.30 ▲ | 1.75 | 16,800 | 17,150 | 17,100 | 2 | 34,200 |
27/12/2020 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,450 | 16,800 | 5 | 84,000 |
25/12/2020 | 16,800 | -0.30 ▼ | -1.79 | 17,100 | 17,450 | 16,800 | 5 | 84,000 |
24/12/2020 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,100 | 17,100 | 82 | 1,402,200 |
23/12/2020 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 16,900 | 16,900 | 25 | 422,500 |
22/12/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,300 | 769 | 13,073,000 |
21/12/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,300 | 769 | 13,073,000 |
20/12/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 518 | 8,806,000 |
18/12/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 518 | 8,806,000 |
17/12/2020 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,800 | 250 | 4,250,000 |
16/12/2020 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 15,700 | 193 | 3,242,400 |
15/12/2020 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 15,700 | 193 | 3,242,400 |
14/12/2020 | 16,800 | -0.60 ▼ | -3.57 | 17,400 | 16,800 | 16,500 | 321 | 5,392,800 |
13/12/2020 | 16,800 | -0.60 ▼ | -3.57 | 17,400 | 16,800 | 16,500 | 321 | 5,392,800 |
11/12/2020 | 16,800 | -0.60 ▼ | -3.57 | 17,400 | 16,800 | 16,500 | 321 | 5,392,800 |
10/12/2020 | 17,400 | -0.10 ▼ | -0.57 | 17,450 | 17,400 | 16,500 | 745 | 12,963,000 |
09/12/2020 | 17,450 | -0.60 ▼ | -3.44 | 18,000 | 17,450 | 16,750 | 484 | 8,445,800 |
08/12/2020 | 18,000 | 0.90 ▲ | 5.00 | 17,100 | 18,000 | 16,100 | 156 | 2,808,000 |
07/12/2020 | 17,100 | 0.60 ▲ | 3.51 | 16,500 | 17,100 | 16,400 | 154 | 2,633,400 |
04/12/2020 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 17,100 | 16,000 | 2,813 | 46,414,500 |
03/12/2020 | 17,000 | 0.10 ▲ | 0.59 | 16,850 | 17,100 | 15,800 | 1,021 | 17,357,000 |
02/12/2020 | 16,850 | 0.90 ▲ | 5.34 | 16,000 | 17,100 | 16,500 | 1,414 | 23,825,900 |
01/12/2020 | 16,000 | 0.40 ▲ | 2.50 | 15,600 | 16,650 | 15,700 | 496 | 7,936,000 |
30/11/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,000 | 16,000,000 |
27/11/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,000 | 16,000,000 |
26/11/2020 | 16,000 | -0.90 ▼ | -5.63 | 16,900 | 16,000 | 16,000 | 1,000 | 16,000,000 |
25/11/2020 | 16,900 | -0.05 ▼ | -0.30 | 16,950 | 16,950 | 16,900 | 1,270 | 21,463,000 |
23/11/2020 | 16,950 | 0.35 ▲ | 2.06 | 16,600 | 16,950 | 16,000 | 60 | 1,017,000 |
21/11/2020 | 16,600 | 0.30 ▲ | 1.81 | 16,350 | 17,450 | 16,600 | 8 | 132,800 |
20/11/2020 | 16,600 | 0.30 ▲ | 1.81 | 16,350 | 17,450 | 16,600 | 8 | 132,800 |
19/11/2020 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 17,450 | 16,350 | 13 | 212,550 |
18/11/2020 | 16,350 | 0.00 ■■ | 0.00 | 16,350 | 16,350 | 16,350 | 5,120 | 83,712,000 |
17/11/2020 | 16,350 | 0.80 ▲ | 4.89 | 15,600 | 16,350 | 16,100 | 560 | 9,156,000 |
16/11/2020 | 15,600 | -0.40 ▼ | -2.56 | 16,000 | 16,350 | 15,350 | 256 | 3,993,600 |
13/11/2020 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 16,000 | 16,000 | 187 | 2,992,000 |
12/11/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,600 | 16,000 | 162 | 2,754,000 |
10/11/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 3 | 51,000 |
06/11/2020 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,100 | 17,000 | 72 | 1,224,000 |
05/11/2020 | 16,500 | -0.50 ▼ | -3.03 | 17,000 | 16,500 | 16,500 | 90 | 1,485,000 |
03/11/2020 | 17,000 | -0.40 ▼ | -2.35 | 17,350 | 17,000 | 17,000 | 101 | 1,717,000 |
02/11/2020 | 17,350 | 0.00 ■■ | 0.00 | 17,350 | 17,350 | 17,350 | 146 | 2,533,100 |
31/10/2020 | 17,350 | 0.00 ■■ | 0.00 | 17,350 | 17,350 | 17,350 | 2 | 34,700 |
30/10/2020 | 17,350 | 0.00 ■■ | 0.00 | 17,350 | 17,350 | 17,350 | 2 | 34,700 |
29/10/2020 | 17,350 | -0.10 ▼ | -0.58 | 17,450 | 17,350 | 16,250 | 101 | 1,752,350 |
28/10/2020 | 17,450 | 0.40 ▲ | 2.29 | 17,000 | 17,450 | 16,500 | 354 | 6,177,300 |
27/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 109 | 1,853,000 |
26/10/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,500 | 4 | 68,000 |
21/10/2020 | 17,000 | 0.60 ▲ | 3.53 | 16,400 | 17,000 | 16,400 | 190 | 3,230,000 |
20/10/2020 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 15,500 | 353 | 5,789,200 |
19/10/2020 | 16,400 | -1.20 ▼ | -7.32 | 17,600 | 17,600 | 16,400 | 293 | 4,805,200 |
16/10/2020 | 17,600 | 1.10 ▲ | 6.25 | 16,500 | 17,650 | 17,600 | 191 | 3,361,600 |
15/10/2020 | 16,500 | -1.20 ▼ | -7.27 | 17,700 | 16,500 | 16,500 | 100 | 1,650,000 |
14/10/2020 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 280 | 4,956,000 |
13/10/2020 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 280 | 4,956,000 |
12/10/2020 | 17,700 | 0.70 ▲ | 3.95 | 17,000 | 18,150 | 17,500 | 1,111 | 19,664,700 |
11/10/2020 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,000 | 17,000 | 26 | 442,000 |
09/10/2020 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,000 | 17,000 | 26 | 442,000 |
07/10/2020 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,500 | 17,500 | 13 | 227,500 |
05/10/2020 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 18,000 | 1 | 18,000 |
03/10/2020 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,000 | 17,000 | 8 | 136,000 |
02/10/2020 | 17,000 | -0.20 ▼ | -1.18 | 17,200 | 17,000 | 17,000 | 8 | 136,000 |
01/10/2020 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 0 | 0 | 6,440 | 111,412,000 |
28/09/2020 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,500 | 17,200 | 148 | 2,545,600 |
25/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 100 | 1,750,000 |
24/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 18,700 | 17,300 | 61 | 1,067,500 |
22/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,700 | 17,500 | 202 | 3,535,000 |
21/09/2020 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 18,700 | 17,500 | 1,891 | 33,092,500 |
17/09/2020 | 17,500 | -1.20 ▼ | -6.86 | 18,700 | 17,500 | 17,500 | 10 | 175,000 |
16/09/2020 | 17,500 | -1.20 ▼ | -6.86 | 18,700 | 17,500 | 17,500 | 10 | 175,000 |
14/09/2020 | 18,700 | 1.00 ▲ | 5.35 | 17,700 | 18,700 | 18,700 | 1 | 18,700 |
11/09/2020 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,500 | 108 | 1,911,600 |
10/09/2020 | 17,700 | 0.70 ▲ | 3.95 | 17,000 | 18,000 | 17,700 | 401 | 7,097,700 |
09/09/2020 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,400 | 17,000 | 300 | 5,100,000 |
08/09/2020 | 16,300 | -1.10 ▼ | -6.75 | 17,400 | 16,300 | 16,300 | 10 | 163,000 |
07/09/2020 | 17,400 | -0.30 ▼ | -1.72 | 17,700 | 17,400 | 17,400 | 1 | 17,400 |
03/09/2020 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 17,700 | 17,300 | 1,351 | 23,912,700 |
01/09/2020 | 17,300 | 0.10 ▲ | 0.58 | 17,200 | 17,300 | 17,200 | 644 | 11,141,200 |
31/08/2020 | 17,200 | -0.80 ▼ | -4.65 | 18,000 | 18,000 | 17,200 | 332 | 5,710,400 |
28/08/2020 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,100 | 18,000 | 6 | 108,000 |
26/08/2020 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 10 | 170,000 |
25/08/2020 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 18,000 | 17,000 | 966 | 16,422,000 |
24/08/2020 | 17,500 | -0.40 ▼ | -2.29 | 17,900 | 17,900 | 17,500 | 38 | 665,000 |
21/08/2020 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,000 | 17,650 | 833 | 14,910,700 |
20/08/2020 | 17,900 | 0.60 ▲ | 3.35 | 17,300 | 18,000 | 17,750 | 121 | 2,165,900 |
19/08/2020 | 17,300 | 0.60 ▲ | 3.47 | 16,700 | 17,300 | 16,000 | 11 | 190,300 |
18/08/2020 | 16,700 | -0.90 ▼ | -5.39 | 17,650 | 18,000 | 16,700 | 253 | 4,225,100 |
17/08/2020 | 17,650 | 1.20 ▲ | 6.80 | 16,500 | 17,650 | 17,650 | 1 | 17,650 |
14/08/2020 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,000 | 830 | 13,695,000 |
13/08/2020 | 16,500 | 1.10 ▲ | 6.67 | 15,450 | 16,500 | 16,500 | 821 | 13,546,500 |
12/08/2020 | 15,450 | -1.20 ▼ | -7.77 | 16,600 | 16,600 | 15,450 | 10 | 154,500 |
11/08/2020 | 16,600 | -0.10 ▼ | -0.60 | 16,750 | 16,750 | 16,600 | 19 | 315,400 |
10/08/2020 | 16,750 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,750 | 2 | 33,500 |
05/08/2020 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 15,650 | 2,473 | 41,546,400 |
31/07/2020 | 16,800 | 0.80 ▲ | 4.76 | 16,000 | 17,000 | 15,200 | 2,041 | 34,288,800 |
28/07/2020 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 16,000 | 2,000 | 32,000,000 |
23/07/2020 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 16,500 | 1 | 16,500 |
22/07/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
14/07/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,900 | 101 | 1,616,000 |
10/07/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 240 | 3,840,000 |
09/07/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 444 | 7,104,000 |
08/07/2020 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 122 | 1,952,000 |
03/07/2020 | 16,000 | 0.60 ▲ | 3.75 | 15,400 | 16,000 | 14,350 | 332 | 5,312,000 |
02/07/2020 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,400 | 15,400 | 1 | 15,400 |
01/07/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 34 | 489,600 |
19/06/2020 | 13,500 | -0.50 ▼ | -3.70 | 14,000 | 13,500 | 13,500 | 27 | 364,500 |
17/06/2020 | 14,000 | 0.40 ▲ | 2.86 | 13,600 | 14,000 | 14,000 | 110 | 1,540,000 |
13/06/2020 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,600 | 13,600 | 20 | 272,000 |
12/06/2020 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,600 | 13,600 | 20 | 272,000 |
09/06/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 800 | 11,040,000 |
08/06/2020 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,800 | 29 | 400,200 |
04/06/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 5 | 68,500 |
03/06/2020 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 5 | 68,500 |
02/06/2020 | 13,700 | -0.90 ▼ | -6.57 | 14,600 | 13,700 | 13,700 | 19 | 260,300 |
01/06/2020 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,600 | 317 | 4,628,200 |
31/05/2020 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,600 | 317 | 4,628,200 |
29/05/2020 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,600 | 317 | 4,628,200 |
28/05/2020 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,500 | 14,200 | 135 | 1,917,000 |
27/05/2020 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 13,500 | 7 | 100,100 |
26/05/2020 | 14,000 | 0.90 ▲ | 6.43 | 13,150 | 14,000 | 13,500 | 32 | 448,000 |
25/05/2020 | 13,150 | -0.90 ▼ | -6.84 | 14,100 | 13,150 | 13,150 | 1 | 13,150 |
24/05/2020 | 13,150 | -0.90 ▼ | -6.84 | 14,100 | 13,150 | 13,150 | 1 | 13,150 |
22/05/2020 | 13,150 | -0.90 ▼ | -6.84 | 14,100 | 13,150 | 13,150 | 1 | 13,150 |
15/05/2020 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 14,100 | 14,100 | 3 | 42,300 |
14/05/2020 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 14,100 | 14,100 | 3 | 42,300 |
13/05/2020 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,300 | 48 | 638,400 |
12/05/2020 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 14,000 | 13,100 | 16 | 209,600 |
11/05/2020 | 13,100 | -0.90 ▼ | -6.87 | 14,000 | 14,000 | 13,100 | 16 | 209,600 |
07/05/2020 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 35 | 490,000 |
06/05/2020 | 14,000 | -0.60 ▼ | -4.29 | 14,600 | 14,000 | 14,000 | 35 | 490,000 |
05/05/2020 | 14,600 | 0.60 ▲ | 4.11 | 14,000 | 14,950 | 14,600 | 7 | 102,200 |
04/05/2020 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 78 | 1,092,000 |
28/04/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,450 | 14,100 | 13,500 | 61 | 854,000 |
27/04/2020 | 14,000 | -0.40 ▼ | -2.86 | 14,450 | 14,100 | 13,500 | 61 | 854,000 |
26/04/2020 | 14,450 | 0.80 ▲ | 5.54 | 13,650 | 14,450 | 14,450 | 1 | 14,450 |
24/04/2020 | 14,450 | 0.80 ▲ | 5.54 | 13,650 | 14,450 | 14,450 | 1 | 14,450 |
23/04/2020 | 13,650 | 0.90 ▲ | 6.59 | 12,800 | 13,650 | 13,650 | 13 | 177,450 |
22/04/2020 | 12,800 | -0.70 ▼ | -5.47 | 13,500 | 12,800 | 12,700 | 40 | 512,000 |
21/04/2020 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 1 | 13,500 |
20/04/2020 | 13,500 | -0.40 ▼ | -2.96 | 13,950 | 13,500 | 13,500 | 75 | 1,012,500 |
16/04/2020 | 13,950 | 0.50 ▲ | 3.58 | 13,400 | 13,950 | 12,600 | 3 | 41,850 |
15/04/2020 | 13,950 | 0.50 ▲ | 3.58 | 13,400 | 13,950 | 12,600 | 3 | 41,850 |
14/04/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,450 | 13,400 | 13,300 | 39 | 522,600 |
13/04/2020 | 13,450 | -1.00 ▼ | -7.43 | 14,450 | 13,450 | 13,450 | 68 | 914,600 |
10/04/2020 | 14,450 | 0.40 ▲ | 2.77 | 14,100 | 14,450 | 13,150 | 4 | 57,800 |
09/04/2020 | 14,450 | 0.40 ▲ | 2.77 | 14,100 | 14,450 | 13,150 | 4 | 57,800 |
08/04/2020 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 14,200 | 12,900 | 67 | 944,700 |
07/04/2020 | 13,300 | -0.90 ▼ | -6.77 | 14,200 | 13,300 | 13,250 | 567 | 7,541,100 |
06/04/2020 | 14,200 | -0.30 ▼ | -2.11 | 14,450 | 14,200 | 13,450 | 322 | 4,572,400 |
03/04/2020 | 14,450 | 0.50 ▲ | 3.46 | 13,900 | 14,500 | 13,000 | 66 | 953,700 |
02/04/2020 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 12,100 | 805 | 11,189,500 |
01/04/2020 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 12,100 | 805 | 11,189,500 |
31/03/2020 | 13,000 | 0.90 ▲ | 6.92 | 12,150 | 13,000 | 11,300 | 201 | 2,613,000 |
30/03/2020 | 12,150 | -0.90 ▼ | -7.41 | 13,000 | 13,900 | 12,150 | 2 | 24,300 |
29/03/2020 | 13,000 | -0.40 ▼ | -3.08 | 13,450 | 13,400 | 13,000 | 4 | 52,000 |
27/03/2020 | 13,000 | -0.40 ▼ | -3.08 | 13,450 | 13,400 | 13,000 | 4 | 52,000 |
26/03/2020 | 13,450 | -1.00 ▼ | -7.43 | 14,450 | 14,450 | 13,450 | 433 | 5,823,850 |
25/03/2020 | 14,450 | 0.40 ▲ | 2.77 | 14,000 | 14,450 | 14,350 | 2 | 28,900 |
24/03/2020 | 14,000 | 0.70 ▲ | 5.00 | 13,350 | 14,250 | 14,000 | 3 | 42,000 |
23/03/2020 | 13,350 | -1.00 ▼ | -7.49 | 14,350 | 15,350 | 13,350 | 133 | 1,775,550 |
22/03/2020 | 14,350 | 0.90 ▲ | 6.27 | 13,450 | 14,350 | 12,550 | 454 | 6,514,900 |
20/03/2020 | 14,350 | 0.90 ▲ | 6.27 | 13,450 | 14,350 | 12,550 | 454 | 6,514,900 |
19/03/2020 | 14,350 | 0.90 ▲ | 6.27 | 13,450 | 14,350 | 13,450 | 2 | 28,700 |
18/03/2020 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,450 | 1 | 13,450 |
17/03/2020 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 12,650 | 3 | 40,350 |
16/03/2020 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 13,450 | 910 | 12,239,500 |
13/03/2020 | 12,600 | -0.90 ▼ | -7.14 | 13,500 | 12,600 | 12,600 | 20 | 252,000 |
12/03/2020 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 13,500 | 13,500 | 10 | 135,000 |
11/03/2020 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,500 | 14,500 | 30 | 435,000 |
10/03/2020 | 15,500 | -1.10 ▼ | -7.10 | 16,550 | 16,600 | 15,500 | 4 | 62,000 |
09/03/2020 | 15,500 | -1.10 ▼ | -7.10 | 16,550 | 16,600 | 15,500 | 4 | 62,000 |
06/03/2020 | 16,550 | 1.10 ▲ | 6.65 | 15,500 | 16,550 | 14,450 | 305 | 5,047,750 |
05/03/2020 | 15,500 | 0.90 ▲ | 5.81 | 14,550 | 15,500 | 15,500 | 2 | 31,000 |
04/03/2020 | 14,550 | 1.00 ▲ | 6.87 | 13,600 | 14,550 | 14,550 | 2 | 29,100 |
03/03/2020 | 13,600 | 0.90 ▲ | 6.62 | 12,750 | 13,600 | 11,900 | 171 | 2,325,600 |
02/03/2020 | 12,750 | -0.90 ▼ | -7.06 | 13,700 | 12,750 | 12,750 | 1 | 12,750 |
28/02/2020 | 13,700 | 0.90 ▲ | 6.57 | 12,850 | 13,700 | 13,700 | 1 | 13,700 |
27/02/2020 | 12,850 | -0.90 ▼ | -7.00 | 13,750 | 12,850 | 12,850 | 1 | 12,850 |
26/02/2020 | 13,750 | -1.00 ▼ | -7.27 | 14,750 | 13,750 | 13,750 | 1 | 13,750 |
25/02/2020 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 14,750 | 14,750 | 1 | 14,750 |
24/02/2020 | 15,850 | -1.10 ▼ | -6.94 | 16,950 | 18,100 | 15,800 | 35 | 554,750 |
21/02/2020 | 16,950 | 0.30 ▲ | 1.77 | 16,700 | 16,950 | 16,950 | 1 | 16,950 |
20/02/2020 | 16,700 | -0.20 ▼ | -1.20 | 16,850 | 18,000 | 15,700 | 4 | 66,800 |
19/02/2020 | 16,850 | 0.50 ▲ | 2.97 | 16,350 | 16,850 | 15,250 | 36 | 606,600 |
18/02/2020 | 16,850 | 0.50 ▲ | 2.97 | 16,350 | 16,850 | 15,250 | 36 | 606,600 |
17/02/2020 | 16,350 | 1.00 ▲ | 6.12 | 15,350 | 16,350 | 16,350 | 51 | 833,850 |
14/02/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 14,300 | 2 | 30,700 |
13/02/2020 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,350 | 14,300 | 2 | 30,700 |
12/02/2020 | 15,350 | 0.90 ▲ | 5.86 | 14,400 | 15,350 | 13,450 | 66 | 1,013,100 |
11/02/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,400 | 5 | 72,000 |
10/02/2020 | 14,400 | 0.70 ▲ | 4.86 | 13,700 | 14,400 | 14,400 | 60 | 864,000 |
09/02/2020 | 13,700 | -0.70 ▼ | -5.11 | 14,400 | 14,400 | 13,550 | 113 | 1,548,100 |
07/02/2020 | 13,700 | -0.70 ▼ | -5.11 | 14,400 | 14,400 | 13,550 | 113 | 1,548,100 |
06/02/2020 | 14,400 | 0.10 ▲ | 0.69 | 14,350 | 14,400 | 14,400 | 74 | 1,065,600 |
04/02/2020 | 14,350 | -1.10 ▼ | -7.67 | 15,400 | 14,400 | 14,350 | 14 | 200,900 |
03/02/2020 | 14,350 | -1.10 ▼ | -7.67 | 15,400 | 14,400 | 14,350 | 14 | 200,900 |
30/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
29/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
28/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
27/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
26/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
24/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
23/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
22/01/2020 | 15,400 | 0.40 ▲ | 2.60 | 15,000 | 15,400 | 15,000 | 11 | 169,400 |
20/01/2020 | 15,000 | -0.55 ▼ | -3.67 | 15,550 | 15,400 | 15,000 | 20 | 300,000 |
17/01/2020 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 15,550 | 10 | 155,500 |
16/01/2020 | 14,550 | 0.95 ▲ | 6.53 | 13,600 | 14,550 | 14,550 | 10 | 145,500 |
15/01/2020 | 13,600 | -0.55 ▼ | -4.04 | 14,150 | 15,100 | 13,600 | 3,010 | 40,936,000 |
13/01/2020 | 14,150 | -0.90 ▼ | -6.36 | 15,100 | 14,150 | 14,150 | 1 | 14,150 |
10/01/2020 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 1 | 15,100 |
08/01/2020 | 15,100 | -1.10 ▼ | -7.28 | 16,200 | 15,100 | 15,100 | 1 | 15,100 |
07/01/2020 | 16,200 | 0.80 ▲ | 4.94 | 15,400 | 16,200 | 14,350 | 2 | 32,400 |
06/01/2020 | 15,400 | 1.00 ▲ | 6.49 | 14,400 | 15,400 | 15,400 | 26 | 400,400 |
02/01/2020 | 14,400 | 0.90 ▲ | 6.25 | 13,500 | 14,400 | 14,400 | 10 | 144,000 |
27/12/2019 | 13,500 | -0.90 ▼ | -6.67 | 14,450 | 15,450 | 13,500 | 27 | 364,500 |
26/12/2019 | 14,450 | 0.90 ▲ | 6.23 | 13,550 | 14,450 | 14,450 | 1 | 14,450 |
23/12/2019 | 13,550 | -0.50 ▼ | -3.69 | 14,050 | 14,050 | 13,550 | 3 | 40,650 |
21/12/2019 | 14,050 | 0.90 ▲ | 6.41 | 13,150 | 14,050 | 14,050 | 10 | 140,500 |
20/12/2019 | 14,050 | 0.90 ▲ | 6.41 | 13,150 | 14,050 | 14,050 | 10 | 140,500 |
19/12/2019 | 13,150 | -0.90 ▼ | -6.84 | 14,050 | 15,000 | 13,150 | 5 | 65,750 |
17/12/2019 | 14,050 | -0.60 ▼ | -4.27 | 14,650 | 14,300 | 14,050 | 2 | 28,100 |
16/12/2019 | 14,650 | -0.90 ▼ | -6.14 | 15,600 | 14,650 | 14,650 | 1 | 14,650 |
13/12/2019 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 13,600 | 6 | 93,600 |
12/12/2019 | 14,600 | 0.90 ▲ | 6.16 | 13,650 | 14,600 | 12,750 | 4 | 58,400 |
11/12/2019 | 13,650 | -1.00 ▼ | -7.33 | 14,650 | 15,650 | 13,650 | 8 | 109,200 |
10/12/2019 | 14,650 | 1.00 ▲ | 6.83 | 13,700 | 14,650 | 12,800 | 6 | 87,900 |
09/12/2019 | 13,700 | -1.00 ▼ | -7.30 | 14,650 | 13,700 | 13,700 | 1 | 13,700 |
06/12/2019 | 14,650 | -0.90 ▼ | -6.14 | 15,600 | 14,650 | 14,650 | 1 | 14,650 |
05/12/2019 | 15,600 | 1.00 ▲ | 6.41 | 14,600 | 15,600 | 13,850 | 45 | 702,000 |
04/12/2019 | 14,600 | 0.40 ▲ | 2.74 | 14,150 | 0 | 0 | 4 | 58,400 |
03/12/2019 | 14,150 | -0.90 ▼ | -6.36 | 15,100 | 16,100 | 14,050 | 4 | 56,600 |
02/12/2019 | 15,100 | 0.90 ▲ | 5.96 | 14,150 | 15,100 | 15,100 | 36 | 543,600 |
29/11/2019 | 14,150 | -0.80 ▼ | -5.65 | 14,950 | 14,150 | 14,150 | 1 | 14,150 |
28/11/2019 | 14,950 | 0.90 ▲ | 6.02 | 14,000 | 14,950 | 13,100 | 3 | 44,850 |
27/11/2019 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,000 | 13,950 | 22 | 308,000 |
26/11/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,850 | 13,900 | 4 | 60,000 |
25/11/2019 | 14,900 | -1.10 ▼ | -7.38 | 16,000 | 15,500 | 14,900 | 3 | 44,700 |
22/11/2019 | 16,000 | 0.90 ▲ | 5.63 | 15,150 | 16,000 | 14,100 | 17 | 272,000 |
21/11/2019 | 15,150 | 1.00 ▲ | 6.60 | 14,200 | 15,150 | 14,200 | 2 | 30,300 |
20/11/2019 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 14,200 | 1 | 14,200 |
19/11/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 33 | 438,900 |
18/11/2019 | 13,300 | 0.90 ▲ | 6.77 | 12,450 | 13,300 | 13,000 | 7 | 93,100 |
14/11/2019 | 12,450 | -0.90 ▼ | -7.23 | 13,350 | 12,450 | 12,450 | 1 | 12,450 |
13/11/2019 | 13,350 | -1.00 ▼ | -7.49 | 14,300 | 13,350 | 13,350 | 1 | 13,350 |
12/11/2019 | 14,300 | -0.20 ▼ | -1.40 | 14,500 | 14,300 | 14,300 | 1 | 14,300 |
08/11/2019 | 14,500 | -1.10 ▼ | -7.59 | 15,550 | 14,500 | 14,500 | 1 | 14,500 |
07/11/2019 | 15,550 | 0.00 ■■ | 0.00 | 15,550 | 15,550 | 15,550 | 2 | 31,100 |
06/11/2019 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 13,650 | 3 | 46,650 |
05/11/2019 | 14,550 | -0.40 ▼ | -2.75 | 15,000 | 16,050 | 14,050 | 5 | 72,750 |
04/11/2019 | 15,000 | 0.90 ▲ | 6.00 | 14,050 | 15,000 | 13,100 | 2 | 30,000 |
01/11/2019 | 14,050 | -0.50 ▼ | -3.56 | 14,550 | 15,550 | 13,650 | 4,946 | 69,491,300 |
31/10/2019 | 14,550 | -1.10 ▼ | -7.56 | 15,600 | 14,550 | 14,550 | 4 | 58,200 |
30/10/2019 | 15,600 | -1.10 ▼ | -7.05 | 16,650 | 15,600 | 15,600 | 1 | 15,600 |
29/10/2019 | 16,650 | 1.10 ▲ | 6.61 | 15,600 | 16,650 | 15,800 | 10 | 166,500 |
28/10/2019 | 15,600 | 0.90 ▲ | 5.77 | 14,650 | 15,600 | 13,750 | 7 | 109,200 |
25/10/2019 | 14,650 | -1.10 ▼ | -7.51 | 15,700 | 14,650 | 14,650 | 12 | 175,800 |
24/10/2019 | 15,700 | -1.20 ▼ | -7.64 | 16,850 | 15,700 | 15,700 | 1 | 15,700 |
23/10/2019 | 16,850 | -1.30 ▼ | -7.72 | 18,100 | 16,850 | 16,850 | 1 | 16,850 |
22/10/2019 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 149 | 2,696,900 |
21/10/2019 | 18,100 | 1.10 ▲ | 6.08 | 17,000 | 18,100 | 18,100 | 18 | 325,800 |
18/10/2019 | 17,000 | 0.90 ▲ | 5.29 | 16,100 | 17,200 | 15,100 | 10 | 170,000 |
17/10/2019 | 16,100 | 1.10 ▲ | 6.83 | 15,050 | 16,100 | 16,100 | 14 | 225,400 |
16/10/2019 | 15,050 | 1.00 ▲ | 6.64 | 14,100 | 15,050 | 15,050 | 103 | 1,550,150 |
15/10/2019 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 13,350 | 4 | 56,400 |
14/10/2019 | 13,200 | -0.80 ▼ | -6.06 | 14,000 | 14,950 | 13,200 | 21 | 277,200 |
11/10/2019 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,000 | 14,000 | 3 | 42,000 |
10/10/2019 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 1 | 15,000 |
09/10/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 30 | 438,000 |
08/10/2019 | 14,600 | -0.80 ▼ | -5.48 | 15,350 | 14,600 | 14,400 | 2 | 29,200 |
03/10/2019 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 15,350 | 15,350 | 83 | 1,274,050 |
02/10/2019 | 16,500 | -0.90 ▼ | -5.45 | 17,400 | 16,500 | 16,200 | 3,000 | 49,500,000 |
01/10/2019 | 17,400 | 1.10 ▲ | 6.32 | 16,350 | 17,400 | 17,400 | 1 | 17,400 |
27/09/2019 | 16,350 | 0.40 ▲ | 2.45 | 16,000 | 16,350 | 16,350 | 1 | 16,350 |
24/09/2019 | 16,000 | 1.00 ▲ | 6.25 | 15,000 | 16,000 | 15,000 | 54 | 864,000 |
23/09/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 13,950 | 7 | 105,000 |
18/09/2019 | 15,000 | 0.90 ▲ | 6.00 | 14,100 | 15,000 | 15,000 | 2 | 30,000 |
17/09/2019 | 14,100 | -1.00 ▼ | -7.09 | 15,050 | 14,100 | 14,100 | 1 | 14,100 |
13/09/2019 | 15,050 | 1.00 ▲ | 6.64 | 14,100 | 15,050 | 15,050 | 12 | 180,600 |
12/09/2019 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 14,100 | 14,100 | 1 | 14,100 |
11/09/2019 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 2 | 30,000 |
09/09/2019 | 14,600 | -1.10 ▼ | -7.53 | 15,650 | 14,600 | 14,600 | 1 | 14,600 |
06/09/2019 | 15,650 | -1.20 ▼ | -7.67 | 16,800 | 15,650 | 15,650 | 86 | 1,345,900 |
05/09/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,950 | 16,800 | 16,800 | 1 | 16,800 |
04/09/2019 | 16,950 | -0.70 ▼ | -4.13 | 17,650 | 17,650 | 16,450 | 49 | 830,550 |
30/08/2019 | 17,650 | 0.70 ▲ | 3.97 | 16,950 | 17,650 | 15,800 | 3 | 52,950 |
29/08/2019 | 16,950 | 0.30 ▲ | 1.77 | 16,700 | 16,950 | 16,950 | 1 | 16,950 |
28/08/2019 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 16,700 | 16,700 | 2 | 33,400 |
27/08/2019 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,950 | 15,100 | 42 | 684,600 |
23/08/2019 | 16,200 | 1.10 ▲ | 6.79 | 15,150 | 16,200 | 14,500 | 55 | 891,000 |
22/08/2019 | 15,150 | 1.00 ▲ | 6.60 | 14,200 | 15,150 | 15,150 | 2 | 30,300 |
21/08/2019 | 14,200 | -0.50 ▼ | -3.52 | 14,700 | 14,700 | 14,200 | 8 | 113,600 |
20/08/2019 | 14,700 | -1.10 ▼ | -7.48 | 15,750 | 14,800 | 14,700 | 3 | 44,100 |
19/08/2019 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,750 | 15,750 | 118 | 1,858,500 |
16/08/2019 | 15,750 | -1.20 ▼ | -7.62 | 16,900 | 15,750 | 15,750 | 202 | 3,181,500 |
15/08/2019 | 16,900 | 0.50 ▲ | 2.96 | 16,350 | 17,350 | 16,350 | 10 | 169,000 |
14/08/2019 | 16,350 | 0.90 ▲ | 5.50 | 15,500 | 16,550 | 14,450 | 344 | 5,624,400 |
13/08/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 16,550 | 14,450 | 266 | 4,123,000 |
12/08/2019 | 15,500 | 0.90 ▲ | 5.81 | 14,550 | 15,500 | 15,500 | 1 | 15,500 |
09/08/2019 | 14,550 | -0.60 ▼ | -4.12 | 15,200 | 14,550 | 14,550 | 1 | 14,550 |
08/08/2019 | 15,200 | 0.90 ▲ | 5.92 | 14,250 | 15,200 | 15,200 | 1 | 15,200 |
07/08/2019 | 14,250 | 0.20 ▲ | 1.40 | 14,050 | 15,000 | 14,250 | 441 | 6,284,250 |
06/08/2019 | 14,050 | 0.00 ■■ | 0.00 | 14,050 | 15,000 | 14,050 | 2 | 28,100 |
05/08/2019 | 14,050 | -0.90 ▼ | -6.41 | 14,900 | 14,050 | 14,050 | 1 | 14,050 |
02/08/2019 | 14,900 | -1.10 ▼ | -7.38 | 16,000 | 14,900 | 14,900 | 1 | 14,900 |
01/08/2019 | 16,000 | -0.60 ▼ | -3.75 | 16,600 | 16,000 | 16,000 | 1 | 16,000 |
31/07/2019 | 16,600 | 1.10 ▲ | 6.63 | 15,550 | 16,600 | 16,600 | 160 | 2,656,000 |
30/07/2019 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 14,300 | 5 | 77,750 |
29/07/2019 | 14,550 | -0.90 ▼ | -6.19 | 15,450 | 14,550 | 14,550 | 1 | 14,550 |
26/07/2019 | 15,450 | 1.00 ▲ | 6.47 | 14,450 | 15,450 | 14,450 | 3 | 46,350 |
25/07/2019 | 14,450 | -0.70 ▼ | -4.84 | 15,100 | 15,200 | 14,450 | 3 | 43,350 |
24/07/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,600 | 3 | 45,300 |
23/07/2019 | 15,100 | -0.70 ▼ | -4.64 | 15,800 | 15,100 | 15,000 | 2 | 30,200 |
22/07/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 14,900 | 3 | 47,400 |
19/07/2019 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,000 | 14,800 | 3 | 47,400 |
18/07/2019 | 15,700 | 1.00 ▲ | 6.37 | 14,700 | 15,700 | 13,800 | 3 | 47,100 |
17/07/2019 | 14,700 | -0.80 ▼ | -5.44 | 15,500 | 14,700 | 14,700 | 1 | 14,700 |
16/07/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 3 | 46,500 |
15/07/2019 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 14,400 | 3 | 46,500 |
12/07/2019 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,050 | 15,000 | 4 | 60,000 |
10/07/2019 | 15,800 | 1.00 ▲ | 6.33 | 14,800 | 15,800 | 14,350 | 3 | 47,400 |
09/07/2019 | 14,800 | 0.10 ▲ | 0.68 | 14,750 | 15,700 | 14,800 | 2 | 29,600 |
08/07/2019 | 14,750 | -0.60 ▼ | -4.07 | 15,350 | 16,400 | 14,500 | 55 | 811,250 |
05/07/2019 | 15,350 | -1.20 ▼ | -7.82 | 16,500 | 17,000 | 15,350 | 13 | 199,550 |
04/07/2019 | 16,500 | 0.40 ▲ | 2.42 | 16,050 | 16,500 | 15,150 | 3 | 49,500 |
03/07/2019 | 16,050 | -1.20 ▼ | -7.48 | 17,250 | 16,050 | 16,050 | 3 | 48,150 |
02/07/2019 | 17,250 | -1.80 ▼ | -10.43 | 19,000 | 17,250 | 17,250 | 163 | 2,811,750 |
01/07/2019 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,000 | 17,250 | 12 | 228,000 |
28/06/2019 | 18,500 | 0.20 ▲ | 1.08 | 18,300 | 18,500 | 17,050 | 2 | 37,000 |
27/06/2019 | 18,300 | 0.50 ▲ | 2.73 | 17,800 | 18,300 | 17,000 | 3 | 54,900 |
26/06/2019 | 17,800 | 1.20 ▲ | 6.74 | 16,650 | 17,800 | 15,500 | 53 | 943,400 |
25/06/2019 | 16,650 | -1.30 ▼ | -7.81 | 17,900 | 16,650 | 16,650 | 2 | 33,300 |
24/06/2019 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 17,900 | 15,850 | 3 | 53,700 |
21/06/2019 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 15,350 | 2 | 34,000 |
20/06/2019 | 16,500 | 1.10 ▲ | 6.67 | 15,450 | 16,500 | 14,650 | 2 | 33,000 |
19/06/2019 | 15,450 | -1.10 ▼ | -7.12 | 16,500 | 16,500 | 15,450 | 2 | 30,900 |
18/06/2019 | 15,450 | -1.10 ▼ | -7.12 | 16,500 | 16,500 | 15,450 | 2 | 30,900 |
17/06/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 2 | 33,000 |
16/06/2019 | 16,500 | 0.40 ▲ | 2.42 | 16,150 | 16,500 | 16,500 | 2 | 33,000 |
14/06/2019 | 16,500 | 0.40 ▲ | 2.42 | 16,150 | 16,500 | 16,500 | 2 | 33,000 |
13/06/2019 | 16,150 | -1.20 ▼ | -7.43 | 17,350 | 16,150 | 16,150 | 1 | 16,150 |
11/06/2019 | 16,250 | 1.10 ▲ | 6.77 | 15,200 | 16,250 | 14,600 | 2 | 32,500 |
10/06/2019 | 15,200 | -1.10 ▼ | -7.24 | 16,300 | 15,200 | 15,200 | 1 | 15,200 |
09/06/2019 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 16,300 | 16,300 | 1 | 16,300 |
07/06/2019 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 16,300 | 16,300 | 1 | 16,300 |
06/06/2019 | 17,500 | -0.30 ▼ | -1.71 | 17,800 | 17,500 | 17,500 | 51 | 892,500 |
05/06/2019 | 17,800 | 0.80 ▲ | 4.49 | 17,000 | 17,800 | 17,800 | 110 | 1,958,000 |
04/06/2019 | 17,000 | 0.40 ▲ | 2.35 | 16,650 | 17,500 | 15,600 | 3 | 51,000 |
03/06/2019 | 16,650 | -1.30 ▼ | -7.81 | 17,900 | 16,650 | 16,650 | 1 | 16,650 |
02/06/2019 | 17,900 | 1.20 ▲ | 6.70 | 16,750 | 17,900 | 15,650 | 324 | 5,799,600 |
31/05/2019 | 17,900 | 1.20 ▲ | 6.70 | 16,750 | 17,900 | 15,650 | 324 | 5,799,600 |
30/05/2019 | 16,750 | -1.30 ▼ | -7.76 | 18,000 | 16,750 | 16,750 | 1 | 16,750 |
29/05/2019 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 15,950 | 2 | 36,000 |
28/05/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 15,900 | 3 | 51,000 |
27/05/2019 | 17,000 | -0.90 ▼ | -5.29 | 17,950 | 17,000 | 16,700 | 117 | 1,989,000 |
24/05/2019 | 17,950 | 1.00 ▲ | 5.57 | 16,950 | 17,950 | 15,800 | 2 | 35,900 |
23/05/2019 | 17,950 | 1.00 ▲ | 5.57 | 16,950 | 17,950 | 15,800 | 2 | 35,900 |
22/05/2019 | 16,950 | 1.10 ▲ | 6.49 | 15,850 | 16,950 | 14,900 | 3 | 50,850 |
21/05/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 1 | 15,850 |
20/05/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 1 | 15,850 |
19/05/2019 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 15,650 | 7 | 119,000 |
17/05/2019 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 15,650 | 7 | 119,000 |
16/05/2019 | 16,500 | 1.10 ▲ | 6.67 | 15,450 | 16,500 | 16,500 | 1 | 16,500 |
15/05/2019 | 15,450 | -0.90 ▼ | -5.83 | 16,300 | 15,450 | 15,450 | 1 | 15,450 |
14/05/2019 | 16,300 | -1.20 ▼ | -7.36 | 17,500 | 16,300 | 16,300 | 1 | 16,300 |
13/05/2019 | 17,500 | -1.30 ▼ | -7.43 | 18,800 | 17,500 | 17,500 | 1 | 17,500 |
09/05/2019 | 18,800 | 1.20 ▲ | 6.38 | 17,650 | 18,800 | 16,450 | 2 | 37,600 |
08/05/2019 | 18,800 | 1.20 ▲ | 6.38 | 17,650 | 18,800 | 16,450 | 2 | 37,600 |
07/05/2019 | 17,650 | 1.20 ▲ | 6.80 | 16,500 | 17,650 | 17,650 | 1 | 17,650 |
06/05/2019 | 17,650 | 1.20 ▲ | 6.80 | 16,500 | 17,650 | 17,650 | 1 | 17,650 |
05/05/2019 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 17,000 | 16,500 | 776 | 12,804,000 |
03/05/2019 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 17,000 | 16,500 | 776 | 12,804,000 |
02/05/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 17,000 | 16,000 | 410 | 6,560,000 |
26/04/2019 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 16,000 | 16,000 | 1 | 16,000 |
25/04/2019 | 16,000 | -1.00 ▼ | -6.25 | 17,000 | 16,000 | 16,000 | 1 | 16,000 |
24/04/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 321 | 5,457,000 |
23/04/2019 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 17,000 | 17,000 | 504 | 8,568,000 |
22/04/2019 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 17,000 | 525 | 9,450,000 |
21/04/2019 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,000 | 16,900 | 18 | 306,000 |
19/04/2019 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,000 | 16,900 | 18 | 306,000 |
18/04/2019 | 16,000 | 0.90 ▲ | 5.63 | 15,100 | 16,000 | 15,500 | 7 | 112,000 |
17/04/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,100 | 15,100 | 1 | 15,100 |
16/04/2019 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,100 | 15,100 | 1 | 15,100 |
15/04/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,000 | 20 | 340,000 |
10/04/2019 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 1 | 15,700 |
09/04/2019 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 1 | 15,700 |
08/04/2019 | 15,700 | -1.00 ▼ | -6.37 | 16,700 | 15,700 | 15,700 | 1 | 15,700 |
05/04/2019 | 16,700 | 1.10 ▲ | 6.59 | 15,650 | 16,700 | 16,700 | 110 | 1,837,000 |
04/04/2019 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 16,000 | 560 | 10,080,000 |
03/04/2019 | 15,650 | 1.00 ▲ | 6.39 | 14,650 | 15,650 | 14,250 | 3 | 46,950 |
02/04/2019 | 14,650 | -1.10 ▼ | -7.51 | 15,750 | 14,650 | 14,650 | 2 | 29,300 |
01/04/2019 | 15,750 | 1.00 ▲ | 6.35 | 14,750 | 15,750 | 15,750 | 1 | 15,750 |
31/03/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 350 | 5,670,000 |
28/03/2019 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 14,750 | 14,750 | 4 | 59,000 |
26/03/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 1 | 15,850 |
25/03/2019 | 17,000 | 1.10 ▲ | 6.47 | 15,900 | 17,000 | 16,900 | 26 | 442,000 |
23/03/2019 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 16,200 | 10 | 162,000 |
22/03/2019 | 15,900 | -1.10 ▼ | -6.92 | 16,950 | 15,900 | 15,900 | 1 | 15,900 |
21/03/2019 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 15,900 | 15,900 | 10 | 159,000 |
20/03/2019 | 16,950 | 1.10 ▲ | 6.49 | 15,850 | 16,950 | 14,900 | 6 | 101,700 |
18/03/2019 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 15,850 | 15,850 | 10 | 158,500 |
15/03/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,000 | 20 | 340,000 |
14/03/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 15,850 | 700 | 11,900,000 |
13/03/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 16,100 | 10 | 161,000 |
09/03/2019 | 17,000 | -1.20 ▼ | -7.06 | 17,000 | 15,850 | 15,850 | 250 | 4,250,000 |
08/03/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 2 | 31,700 |
07/03/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 16 | 272,000 |
06/03/2019 | 17,000 | 0.40 ▲ | 2.35 | 16,550 | 17,000 | 17,000 | 19 | 323,000 |
04/03/2019 | 16,550 | 0.70 ▲ | 4.23 | 15,850 | 16,550 | 14,850 | 3 | 49,650 |
25/02/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 1 | 15,850 |
23/02/2019 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 16,200 | 10 | 162,000 |
21/02/2019 | 17,000 | 0.50 ▲ | 2.94 | 16,500 | 17,000 | 17,000 | 50 | 850,000 |
20/02/2019 | 16,500 | 0.50 ▲ | 3.03 | 16,000 | 16,500 | 16,500 | 220 | 3,630,000 |
19/02/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2 | 32,000 |
18/02/2019 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 15,850 | 15,850 | 10 | 158,500 |
15/02/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,000 | 20 | 340,000 |
14/02/2019 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,000 | 15,550 | 3 | 48,000 |
13/02/2019 | 16,700 | -0.10 ▼ | -0.60 | 16,750 | 16,700 | 16,700 | 3 | 50,100 |
12/02/2019 | 16,750 | 1.10 ▲ | 6.57 | 15,700 | 16,750 | 16,750 | 1 | 16,750 |
11/02/2019 | 15,700 | -1.20 ▼ | -7.64 | 16,850 | 15,700 | 15,700 | 6 | 94,200 |
01/02/2019 | 16,850 | 1.10 ▲ | 6.53 | 15,750 | 16,850 | 14,750 | 2 | 33,700 |
31/01/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,850 | 16,800 | 410 | 6,888,000 |
30/01/2019 | 15,750 | -1.20 ▼ | -7.62 | 16,900 | 15,750 | 15,750 | 4 | 63,000 |
29/01/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 15,750 | 3 | 50,700 |
28/01/2019 | 16,900 | -1.30 ▼ | -7.69 | 18,150 | 16,900 | 16,900 | 2 | 33,800 |
25/01/2019 | 18,150 | 1.20 ▲ | 6.61 | 17,000 | 18,150 | 18,150 | 3 | 54,450 |
24/01/2019 | 17,000 | 1.10 ▲ | 6.47 | 15,900 | 17,000 | 15,900 | 55,000 | 935,000,000 |
23/01/2019 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 16,200 | 10 | 162,000 |
22/01/2019 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 15,900 | 15,900 | 10 | 159,000 |
21/01/2019 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 15,900 | 15,900 | 10 | 159,000 |
19/01/2019 | 15,850 | -1.20 ▼ | -7.57 | 17,000 | 15,850 | 15,850 | 1,000 | 15,850,000 |
18/01/2019 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 15,850 | 15,850 | 10 | 158,500 |
15/01/2019 | 17,000 | -1.00 ▼ | -5.88 | 17,000 | 17,000 | 16,000 | 20 | 340,000 |
14/01/2019 | 17,000 | -1.15 ▼ | -6.76 | 17,000 | 17,000 | 15,850 | 700 | 11,900,000 |
10/01/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 250 | 4,250,000 |
09/01/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 250 | 4,250,000 |
08/01/2019 | 17,000 | 0.25 ▲ | 1.47 | 16,750 | 17,000 | 16,750 | 2,490 | 42,330,000 |
07/01/2019 | 16,750 | -1.25 ▼ | -7.46 | 18,000 | 16,750 | 16,750 | 1,040 | 17,420,000 |
04/01/2019 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 16,000 | 560 | 10,080,000 |
03/01/2019 | 17,000 | 0.35 ▲ | 2.06 | 16,650 | 17,000 | 17,000 | 5,310 | 90,270,000 |
02/01/2019 | 16,650 | 1.05 ▲ | 6.31 | 15,600 | 16,650 | 15,000 | 2,020 | 33,633,000 |
22/12/2018 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 10 | 156,000 |
21/12/2018 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,600 | 10 | 156,000 |
20/12/2018 | 15,500 | -0.65 ▼ | -4.19 | 16,150 | 15,500 | 15,500 | 10 | 155,000 |
19/12/2018 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 16,100 | 40 | 646,000 |
18/12/2018 | 15,100 | -1.10 ▼ | -7.28 | 16,200 | 15,100 | 15,100 | 10 | 151,000 |
14/12/2018 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 16,200 | 100 | 1,620,000 |
13/12/2018 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 16,100 | 10 | 161,000 |
11/12/2018 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,300 | 16,200 | 100 | 1,620,000 |
10/12/2018 | 16,200 | -0.30 ▼ | -1.85 | 16,500 | 16,300 | 16,200 | 100 | 1,620,000 |
06/12/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 10 | 165,000 |
05/12/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 10 | 165,000 |
30/11/2018 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 350 | 5,670,000 |
28/11/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,200 | 16,200 | 15,800 | 30 | 486,000 |
27/11/2018 | 16,200 | -0.40 ▼ | -2.47 | 16,200 | 16,200 | 15,800 | 30 | 486,000 |
25/11/2018 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 16,200 | 10 | 162,000 |
23/11/2018 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 16,200 | 10 | 162,000 |
22/11/2018 | 16,050 | -0.95 ▼ | -5.92 | 17,000 | 16,050 | 16,050 | 10 | 160,500 |
21/11/2018 | 17,000 | -0.85 ▼ | -5.00 | 17,000 | 17,000 | 16,150 | 430 | 7,310,000 |
20/11/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 5,500 | 93,500,000 |
19/11/2018 | 17,000 | 0.35 ▲ | 2.06 | 16,650 | 17,000 | 16,500 | 6,020 | 102,340,000 |
14/11/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 10 | 166,500 |
13/11/2018 | 16,650 | 0.00 ■■ | 0.00 | 16,650 | 16,650 | 16,650 | 10 | 166,500 |
12/11/2018 | 16,650 | -1.25 ▼ | -7.51 | 17,900 | 16,650 | 16,650 | 10 | 166,500 |
09/11/2018 | 17,900 | 1.15 ▲ | 6.42 | 16,750 | 17,900 | 17,900 | 10 | 179,000 |
08/11/2018 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 16,750 | 600 | 10,050,000 |
07/11/2018 | 15,700 | -1.10 ▼ | -7.01 | 16,800 | 15,700 | 15,700 | 20 | 314,000 |
06/11/2018 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 350 | 5,880,000 |
01/11/2018 | 16,800 | -1.10 ▼ | -6.55 | 16,800 | 16,800 | 15,700 | 20 | 336,000 |
31/10/2018 | 16,800 | 1.05 ▲ | 6.25 | 16,800 | 17,850 | 16,800 | 410 | 6,888,000 |
28/10/2018 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 16,850 | 16,750 | 1,510 | 25,368,000 |
26/10/2018 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 16,850 | 16,750 | 1,510 | 25,368,000 |
25/10/2018 | 18,000 | -1.15 ▼ | -6.39 | 18,000 | 18,000 | 16,850 | 5,520 | 99,360,000 |
24/10/2018 | 18,000 | 0.05 ▲ | 0.28 | 17,950 | 18,000 | 18,000 | 2,100 | 37,800,000 |
23/10/2018 | 17,950 | 0.05 ▲ | 0.28 | 17,950 | 18,000 | 17,950 | 7,350 | 131,932,500 |
22/10/2018 | 17,950 | 0.05 ▲ | 0.28 | 17,900 | 17,950 | 16,650 | 100 | 1,795,000 |
19/10/2018 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 18,000 | 16,000 | 4,120 | 73,748,000 |
18/10/2018 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 18,000 | 16,000 | 4,120 | 73,748,000 |
17/10/2018 | 17,000 | -1.00 ▼ | -5.88 | 18,000 | 18,000 | 17,000 | 3,990 | 67,830,000 |
16/10/2018 | 18,000 | -1.25 ▼ | -6.94 | 18,000 | 18,000 | 16,750 | 20 | 360,000 |
15/10/2018 | 18,000 | -1.25 ▼ | -6.94 | 18,000 | 18,000 | 16,750 | 20 | 360,000 |
14/10/2018 | 18,000 | -1.25 ▼ | -6.94 | 18,000 | 18,000 | 16,750 | 6,900 | 124,200,000 |
12/10/2018 | 18,000 | -1.25 ▼ | -6.94 | 18,000 | 18,000 | 16,750 | 6,900 | 124,200,000 |
11/10/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 2,000 | 36,000,000 |
10/10/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 2,910 | 52,380,000 |
09/10/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 2,890 | 52,020,000 |
08/10/2018 | 18,000 | 0.05 ▲ | 0.28 | 17,950 | 18,000 | 18,000 | 900 | 16,200,000 |
07/10/2018 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 17,950 | 17,950 | 3,000 | 53,850,000 |
05/10/2018 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 17,950 | 17,950 | 3,000 | 53,850,000 |
04/10/2018 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 17,950 | 17,950 | 4,800 | 86,160,000 |
03/10/2018 | 17,950 | 0.05 ▲ | 0.28 | 17,950 | 18,000 | 17,950 | 2,600 | 46,670,000 |
02/10/2018 | 17,950 | 1.15 ▲ | 6.41 | 16,800 | 17,950 | 17,950 | 1,000 | 17,950,000 |
01/10/2018 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 18,000 | 16,800 | 4,050 | 68,040,000 |
30/09/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,900 | 3,000 | 54,000,000 |
28/09/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,900 | 3,000 | 54,000,000 |
27/09/2018 | 17,900 | 0.70 ▲ | 3.91 | 17,200 | 17,900 | 17,900 | 2,890 | 51,731,000 |
26/09/2018 | 17,200 | -0.70 ▼ | -4.07 | 17,900 | 17,900 | 17,200 | 2,900 | 49,880,000 |
25/09/2018 | 17,900 | 0.70 ▲ | 3.91 | 17,200 | 17,900 | 17,900 | 3,000 | 53,700,000 |
24/09/2018 | 17,200 | -0.70 ▼ | -4.07 | 17,900 | 17,900 | 17,200 | 6,000 | 103,200,000 |
21/09/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 17,900 | 17,900 | 4,910 | 87,889,000 |
20/09/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,900 | 5,110 | 91,980,000 |
19/09/2018 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 6,500 | 116,350,000 |
18/09/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,850 | 6,700 | 119,930,000 |
17/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 3,000 | 54,000,000 |
15/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 4,000 | 72,000,000 |
14/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 4,000 | 72,000,000 |
13/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 2,000 | 36,000,000 |
12/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 1,790 | 32,220,000 |
11/09/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 18,000 | 2,500 | 45,000,000 |
10/09/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,900 | 840 | 15,036,000 |
07/09/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 5,180 | 93,240,000 |
06/09/2018 | 18,000 | 0.70 ▲ | 3.89 | 17,300 | 18,000 | 18,000 | 1,000 | 18,000,000 |
05/09/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 2,100 | 36,330,000 |
04/09/2018 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,300 | 2,100 | 36,330,000 |
31/08/2018 | 17,300 | -0.70 ▼ | -4.05 | 18,000 | 17,300 | 17,300 | 1,900 | 32,870,000 |
30/08/2018 | 17,300 | -0.70 ▼ | -4.05 | 18,000 | 17,300 | 17,300 | 1,900 | 32,870,000 |
29/08/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 4,000 | 72,000,000 |
28/08/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 4,000 | 72,000,000 |
27/08/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 4,000 | 72,000,000 |
24/08/2018 | 18,000 | -1.20 ▼ | -6.67 | 18,000 | 18,000 | 16,800 | 4,020 | 72,360,000 |
23/08/2018 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 18,000 | 16,800 | 10 | 168,000 |
22/08/2018 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,000 | 18,000 | 10 | 180,000 |
15/08/2018 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 17,000 | 3,360 | 57,120,000 |
14/08/2018 | 16,900 | 0.40 ▲ | 2.37 | 16,500 | 16,900 | 16,900 | 10 | 169,000 |
13/08/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 40 | 660,000 |
11/08/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 2,000 | 33,000,000 |
10/08/2018 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 2,000 | 33,000,000 |
09/08/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,500 | 16,500 | 16,200 | 770 | 12,705,000 |
08/08/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,500 | 16,500 | 16,200 | 2,250 | 37,125,000 |
07/08/2018 | 16,500 | -0.30 ▼ | -1.82 | 16,500 | 16,500 | 16,200 | 2,250 | 37,125,000 |
06/08/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 20 | 330,000 |
03/08/2018 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 20 | 330,000 |
02/08/2018 | 16,200 | -0.80 ▼ | -4.94 | 17,000 | 16,900 | 16,200 | 260 | 4,212,000 |
01/08/2018 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,000 | 15,950 | 10,570 | 179,690,000 |
31/07/2018 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,050 | 16,000 | 5,880 | 94,080,000 |
30/07/2018 | 15,900 | -1.10 ▼ | -6.92 | 17,000 | 17,000 | 15,900 | 4,840 | 76,956,000 |
29/07/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 7,290 | 123,930,000 |
27/07/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 7,290 | 123,930,000 |
26/07/2018 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 820 | 13,940,000 |
25/07/2018 | 17,000 | -0.80 ▼ | -4.71 | 17,800 | 17,000 | 16,850 | 1,090 | 18,530,000 |
24/07/2018 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 17,800 | 16,750 | 20 | 356,000 |
23/07/2018 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 16,650 | 100 | 1,800,000 |
21/07/2018 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 17,900 | 16,500 | 1,820 | 32,578,000 |
20/07/2018 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 17,900 | 16,500 | 1,820 | 32,578,000 |
19/07/2018 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 17,050 | 17,000 | 700 | 11,900,000 |
18/07/2018 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 17,000 | 2,250 | 39,375,000 |
17/07/2018 | 17,000 | -0.90 ▼ | -5.29 | 17,900 | 17,000 | 17,000 | 30 | 510,000 |
14/07/2018 | 17,900 | -0.50 ▼ | -2.79 | 17,900 | 17,900 | 17,400 | 20 | 358,000 |
13/07/2018 | 17,900 | -0.50 ▼ | -2.79 | 17,900 | 17,900 | 17,400 | 20 | 358,000 |
12/07/2018 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 17,900 | 17,150 | 20 | 358,000 |
11/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
10/07/2018 | 18,000 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 30 | 540,000 |
09/07/2018 | 18,000 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 20 | 360,000 |
07/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 160 | 2,880,000 |
06/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 160 | 2,880,000 |
05/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 5,400 | 97,200,000 |
04/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 500 | 9,000,000 |
03/07/2018 | 18,000 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 1,100 | 19,800,000 |
02/07/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,950 | 6,440 | 115,920,000 |
30/06/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 0 | 0 | 9,600 | 172,800,000 |
29/06/2018 | 18,000 | -18.00 ▼ | -100.00 | 18,000 | 18,000 | 18,000 | 9,600 | 172,800,000 |
28/06/2018 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 27,950 | 503,100,000 |
27/06/2018 | 18,000 | 0.20 ▲ | 1.11 | 18,000 | 18,200 | 18,000 | 64,700 | 1,164,600,000 |
26/06/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,500 | 18,000 | 100,310 | 1,805,580,000 |
25/06/2018 | 18,200 | -0.70 ▼ | -3.85 | 18,900 | 18,900 | 18,000 | 10,710 | 194,922,000 |
22/06/2018 | 18,900 | 0.70 ▲ | 3.70 | 18,200 | 18,900 | 18,900 | 20 | 378,000 |
21/06/2018 | 18,200 | -0.80 ▼ | -4.40 | 19,000 | 18,200 | 17,900 | 3,030 | 55,146,000 |
20/06/2018 | 19,000 | 1.00 ▲ | 5.26 | 18,000 | 19,000 | 19,000 | 10 | 190,000 |
18/06/2018 | 18,000 | 0.70 ▲ | 3.89 | 17,300 | 18,000 | 18,000 | 20 | 360,000 |
16/06/2018 | 17,300 | -1.00 ▼ | -5.78 | 18,300 | 17,300 | 17,300 | 10 | 173,000 |
15/06/2018 | 17,300 | -1.00 ▼ | -5.78 | 18,300 | 17,300 | 17,300 | 10 | 173,000 |
14/06/2018 | 18,300 | 0.85 ▲ | 4.64 | 17,450 | 18,300 | 17,450 | 280 | 5,124,000 |
13/06/2018 | 17,450 | -1.15 ▼ | -6.59 | 18,600 | 17,450 | 17,450 | 10 | 174,500 |
12/06/2018 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,550 | 390 | 7,254,000 |
08/06/2018 | 18,600 | -1.20 ▼ | -6.45 | 19,800 | 18,600 | 18,450 | 20 | 372,000 |
07/06/2018 | 19,800 | 1.25 ▲ | 6.31 | 18,550 | 19,800 | 17,450 | 20 | 396,000 |
06/06/2018 | 18,550 | -1.35 ▼ | -7.28 | 19,900 | 18,550 | 18,550 | 10 | 185,500 |
05/06/2018 | 19,900 | 1.30 ▲ | 6.53 | 18,600 | 19,900 | 17,650 | 20 | 398,000 |
31/05/2018 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 20,000 | 18,600 | 90 | 1,674,000 |
30/05/2018 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,000 | 18,200 | 20 | 400,000 |
29/05/2018 | 19,450 | 1.25 ▲ | 6.43 | 18,200 | 19,450 | 16,950 | 20 | 389,000 |
25/05/2018 | 18,200 | -1.25 ▼ | -6.87 | 19,450 | 20,450 | 18,200 | 40 | 728,000 |
24/05/2018 | 19,450 | 0.85 ▲ | 4.37 | 18,600 | 19,450 | 17,650 | 20 | 389,000 |
23/05/2018 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 500 | 9,300,000 |
22/05/2018 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 18,600 | 18,600 | 110 | 2,046,000 |
21/05/2018 | 20,000 | 0.55 ▲ | 2.75 | 19,450 | 20,000 | 18,100 | 50 | 1,000,000 |
18/05/2018 | 19,450 | -1.45 ▼ | -7.46 | 20,900 | 19,450 | 19,450 | 10 | 194,500 |
17/05/2018 | 20,900 | 0.90 ▲ | 4.31 | 20,000 | 20,900 | 18,600 | 490 | 10,241,000 |
16/05/2018 | 20,900 | 0.90 ▲ | 4.31 | 20,000 | 20,900 | 18,600 | 490 | 10,241,000 |
15/05/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 90 | 1,800,000 |
14/05/2018 | 20,000 | -1.50 ▼ | -7.50 | 21,500 | 20,000 | 20,000 | 120 | 2,400,000 |
11/05/2018 | 21,500 | 0.55 ▲ | 2.56 | 20,950 | 21,500 | 19,500 | 20 | 430,000 |
10/05/2018 | 21,500 | 0.55 ▲ | 2.56 | 20,950 | 21,500 | 19,500 | 20 | 430,000 |
09/05/2018 | 20,950 | 1.35 ▲ | 6.44 | 19,600 | 20,950 | 18,250 | 30 | 628,500 |
08/05/2018 | 19,600 | 1.25 ▲ | 6.38 | 18,350 | 19,600 | 19,600 | 10 | 196,000 |
07/05/2018 | 18,350 | 1.20 ▲ | 6.54 | 17,150 | 18,350 | 18,350 | 10 | 183,500 |
04/05/2018 | 17,150 | -0.85 ▼ | -4.96 | 18,000 | 17,150 | 17,150 | 10 | 171,500 |
26/04/2018 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,000 | 18,000 | 20 | 360,000 |
25/04/2018 | 18,100 | -0.05 ▼ | -0.28 | 18,150 | 18,100 | 18,100 | 600 | 10,860,000 |
24/04/2018 | 18,100 | -0.05 ▼ | -0.28 | 18,150 | 18,100 | 18,100 | 600 | 10,860,000 |
23/04/2018 | 18,150 | 0.05 ▲ | 0.28 | 18,100 | 18,150 | 18,100 | 1,330 | 24,139,500 |
22/04/2018 | 18,100 | -0.90 ▼ | -4.97 | 19,000 | 18,100 | 18,100 | 1,000 | 18,100,000 |
20/04/2018 | 18,100 | -0.90 ▼ | -4.97 | 19,000 | 18,100 | 18,100 | 1,000 | 18,100,000 |
19/04/2018 | 19,000 | 1.00 ▲ | 5.26 | 18,000 | 19,000 | 17,800 | 13,530 | 257,070,000 |
18/04/2018 | 19,000 | 1.00 ▲ | 5.26 | 18,000 | 19,000 | 17,800 | 13,530 | 257,070,000 |
14/04/2018 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,000 | 18,000 | 10 | 180,000 |
13/04/2018 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,000 | 18,000 | 10 | 180,000 |
12/04/2018 | 18,500 | 0.50 ▲ | 2.70 | 18,000 | 18,500 | 18,000 | 1,590 | 29,415,000 |
11/04/2018 | 18,000 | -1.00 ▼ | -5.56 | 19,000 | 18,000 | 17,700 | 850 | 15,300,000 |
09/04/2018 | 19,000 | -1.00 ▼ | -5.26 | 19,000 | 19,000 | 17,700 | 11,450 | 217,550,000 |
06/04/2018 | 19,000 | -19.00 ▼ | -100.00 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
05/04/2018 | 19,000 | -0.30 ▼ | -1.58 | 19,300 | 19,000 | 19,000 | 380 | 7,220,000 |
04/04/2018 | 19,300 | -1.45 ▼ | -7.51 | 20,750 | 19,300 | 19,300 | 10 | 193,000 |
03/04/2018 | 20,750 | 0.80 ▲ | 3.86 | 19,950 | 20,750 | 18,600 | 20 | 415,000 |
02/04/2018 | 19,950 | 1.30 ▲ | 6.52 | 18,650 | 19,950 | 17,500 | 40 | 798,000 |
30/03/2018 | 18,650 | -1.35 ▼ | -7.24 | 20,000 | 18,650 | 18,650 | 10 | 186,500 |
29/03/2018 | 18,650 | -1.35 ▼ | -7.24 | 20,000 | 18,650 | 18,650 | 10 | 186,500 |
28/03/2018 | 20,000 | 1.00 ▲ | 5.00 | 19,000 | 20,000 | 20,000 | 10 | 200,000 |
27/03/2018 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,000 | 19,000 | 550 | 10,450,000 |
26/03/2018 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 18,600 | 18,600 | 10 | 186,000 |
23/03/2018 | 18,600 | -1.40 ▼ | -7.53 | 20,000 | 18,600 | 18,600 | 10 | 186,000 |
22/03/2018 | 20,000 | 1.30 ▲ | 6.50 | 18,700 | 20,000 | 18,700 | 30 | 600,000 |
21/03/2018 | 18,700 | 0.05 ▲ | 0.27 | 18,650 | 19,500 | 18,600 | 280 | 5,236,000 |
20/03/2018 | 18,650 | -0.35 ▼ | -1.88 | 19,000 | 18,650 | 18,650 | 10 | 186,500 |
19/03/2018 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 19,000 | 18,600 | 80 | 1,520,000 |
16/03/2018 | 20,000 | 0.70 ▲ | 3.50 | 19,300 | 20,000 | 19,300 | 160 | 3,200,000 |
14/03/2018 | 19,300 | -1.35 ▼ | -6.99 | 20,650 | 19,300 | 19,300 | 10 | 193,000 |
13/03/2018 | 20,650 | -1.55 ▼ | -7.51 | 22,200 | 20,650 | 20,650 | 10 | 206,500 |
11/03/2018 | 22,200 | 1.30 ▲ | 5.86 | 20,900 | 22,200 | 19,450 | 1,040 | 23,088,000 |
09/03/2018 | 22,200 | 1.30 ▲ | 5.86 | 20,900 | 22,200 | 19,450 | 1,040 | 23,088,000 |
08/03/2018 | 20,900 | -1.45 ▼ | -6.94 | 20,900 | 20,900 | 19,450 | 120 | 2,508,000 |
07/03/2018 | 20,900 | 0.60 ▲ | 2.87 | 20,300 | 20,900 | 19,000 | 20 | 418,000 |
06/03/2018 | 20,300 | 1.30 ▲ | 6.40 | 19,000 | 20,300 | 20,300 | 30 | 609,000 |
02/03/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 300 | 5,700,000 |
01/03/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 20 | 380,000 |
28/02/2018 | 18,050 | 0.35 ▲ | 1.94 | 18,650 | 19,000 | 18,050 | 50,010 | 902,680,500 |
27/02/2018 | 18,650 | -1.35 ▼ | -7.24 | 20,000 | 18,650 | 18,650 | 10 | 186,500 |
26/02/2018 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,000 | 18,550 | 20 | 400,000 |
23/02/2018 | 19,900 | 0.15 ▲ | 0.75 | 19,750 | 19,900 | 18,400 | 110 | 2,189,000 |
22/02/2018 | 19,750 | 1.25 ▲ | 6.33 | 18,500 | 19,750 | 19,750 | 10 | 197,500 |
14/02/2018 | 19,300 | 1.25 ▲ | 6.48 | 18,050 | 19,300 | 19,300 | 20 | 386,000 |
13/02/2018 | 19,300 | 1.25 ▲ | 6.48 | 18,050 | 19,300 | 19,300 | 20 | 386,000 |
12/02/2018 | 18,050 | -0.15 ▼ | -0.83 | 18,200 | 18,050 | 18,050 | 10 | 180,500 |
06/02/2018 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 0 | 0 | 1,820 | 33,124,000 |
04/02/2018 | 18,200 | -1.30 ▼ | -7.14 | 19,500 | 18,200 | 18,200 | 10 | 182,000 |
02/02/2018 | 18,200 | -1.30 ▼ | -7.14 | 19,500 | 18,200 | 18,200 | 10 | 182,000 |
01/02/2018 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 19,000 | 2,500 | 48,750,000 |
31/01/2018 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 19,000 | 2,500 | 48,750,000 |
30/01/2018 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,020 | 19,380,000 |
29/01/2018 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,000 | 18,700 | 2,030 | 38,570,000 |
27/01/2018 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 19,100 | 18,500 | 6,020 | 111,370,000 |
26/01/2018 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 19,100 | 18,500 | 6,020 | 111,370,000 |
25/01/2018 | 19,200 | 0.10 ▲ | 0.52 | 19,900 | 19,200 | 19,100 | 1,240 | 23,808,000 |
24/01/2018 | 18,700 | -0.40 ▼ | -2.14 | 19,100 | 19,900 | 17,800 | 500 | 9,350,000 |
22/01/2018 | 19,900 | 0.80 ▲ | 4.02 | 19,100 | 19,900 | 17,800 | 2,600 | 51,740,000 |
21/01/2018 | 19,100 | -0.60 ▼ | -3.14 | 19,700 | 19,100 | 19,100 | 80 | 1,528,000 |
19/01/2018 | 19,100 | -0.60 ▼ | -3.14 | 19,700 | 19,100 | 19,100 | 80 | 1,528,000 |
17/01/2018 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 19,700 | 19,700 | 870 | 17,139,000 |
14/01/2018 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 300 | 5,940,000 |
12/01/2018 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 300 | 5,940,000 |
11/01/2018 | 19,800 | 0.10 ▲ | 0.51 | 19,800 | 19,900 | 19,800 | 2,290 | 45,342,000 |
10/01/2018 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 500 | 9,900,000 |
09/01/2018 | 19,800 | 0.10 ▲ | 0.51 | 19,700 | 19,800 | 19,800 | 20 | 396,000 |
08/01/2018 | 19,700 | -0.20 ▼ | -1.02 | 19,900 | 19,900 | 19,900 | 20 | 394,000 |
04/01/2018 | 19,900 | 0.30 ▲ | 1.51 | 19,600 | 19,900 | 19,900 | 20 | 398,000 |
03/01/2018 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,900 | 19,600 | 1,380 | 27,048,000 |
28/12/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 1,400 | 27,440,000 |
27/12/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 1,400 | 27,440,000 |
26/12/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 10 | 196,000 |
25/12/2017 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,600 | 19,600 | 100 | 1,960,000 |
24/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 210 | 4,095,000 |
22/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 210 | 4,095,000 |
21/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 610 | 11,895,000 |
20/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 100 | 1,950,000 |
17/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 500 | 9,750,000 |
15/12/2017 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,800 | 1,500 | 29,250,000 |
14/12/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 2,000 | 38,000,000 |
13/12/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 2,550 | 48,450,000 |
12/12/2017 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,000 | 19,000 | 1,050 | 19,950,000 |
11/12/2017 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,000 | 19,000 | 950 | 18,050,000 |
10/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 500 | 9,750,000 |
08/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 500 | 9,750,000 |
05/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 100 | 1,950,000 |
04/12/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 210 | 4,095,000 |
01/12/2017 | 19,500 | -0.40 ▼ | -2.01 | 18,700 | 19,500 | 18,700 | 30 | 585,000 |
30/11/2017 | 19,900 | 1.20 ▲ | 6.42 | 19,900 | 19,900 | 19,900 | 60 | 1,194,000 |
29/11/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
28/11/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 700 | 13,090,000 |
27/11/2017 | 18,700 | 0.00 ■■ | 0.00 | 19,000 | 19,400 | 18,700 | 960 | 17,952,000 |
24/11/2017 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 18,700 | 18,700 | 500 | 9,350,000 |
23/11/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 10 | 186,000 |
22/11/2017 | 18,600 | -1.35 ▼ | -6.77 | 19,100 | 19,100 | 18,600 | 1,100 | 20,460,000 |
21/11/2017 | 19,950 | 0.85 ▲ | 4.45 | 19,100 | 19,950 | 18,600 | 4,510 | 89,974,500 |
20/11/2017 | 19,100 | -1.30 ▼ | -6.37 | 19,100 | 19,100 | 19,100 | 620 | 11,842,000 |
17/11/2017 | 20,400 | -0.60 ▼ | -2.86 | 19,600 | 20,400 | 19,600 | 20 | 408,000 |
16/11/2017 | 21,000 | 1.30 ▲ | 6.60 | 18,400 | 21,050 | 18,400 | 630 | 13,230,000 |
15/11/2017 | 19,700 | -0.90 ▼ | -4.37 | 19,800 | 19,800 | 19,700 | 520 | 10,244,000 |
14/11/2017 | 20,600 | -0.40 ▼ | -1.90 | 19,550 | 20,900 | 19,550 | 60 | 1,236,000 |
13/11/2017 | 21,000 | 0.90 ▲ | 4.48 | 18,800 | 21,000 | 18,800 | 20 | 420,000 |
10/11/2017 | 20,100 | 0.00 ■■ | 0.00 | 18,700 | 20,100 | 18,700 | 200 | 4,020,000 |
09/11/2017 | 20,100 | 1.00 ▲ | 5.24 | 18,400 | 20,100 | 18,400 | 710 | 14,271,000 |
08/11/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
07/11/2017 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
06/11/2017 | 19,100 | 0.10 ▲ | 0.53 | 18,800 | 19,100 | 18,800 | 3,040 | 58,064,000 |
03/11/2017 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,900 | 590 | 11,210,000 |
02/11/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,800 | 18,900 | 18,800 | 710 | 13,419,000 |
01/11/2017 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,800 | 1,310 | 24,759,000 |
31/10/2017 | 18,800 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,800 | 1,500 | 28,200,000 |
30/10/2017 | 18,800 | 0.30 ▲ | 1.62 | 18,800 | 18,800 | 18,800 | 500 | 9,400,000 |
27/10/2017 | 18,500 | -0.50 ▼ | -2.63 | 18,500 | 18,500 | 18,500 | 4,530 | 83,805,000 |
26/10/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 310 | 5,890,000 |
25/10/2017 | 19,000 | -0.05 ▼ | -0.26 | 19,050 | 19,050 | 19,000 | 500 | 9,500,000 |
24/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,050 | 19,050 | 19,050 | 500 | 9,525,000 |
23/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,050 | 19,050 | 19,050 | 0 | 0 |
20/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,050 | 19,050 | 19,050 | 0 | 0 |
19/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,050 | 19,050 | 19,050 | 300 | 5,715,000 |
18/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,050 | 300 | 5,715,000 |
17/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,050 | 300 | 5,715,000 |
16/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,000 | 19,100 | 19,000 | 310 | 5,905,500 |
13/10/2017 | 19,050 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,000 | 3,330 | 63,436,500 |
12/10/2017 | 19,050 | -1.15 ▼ | -5.69 | 19,100 | 19,100 | 18,800 | 390 | 7,429,500 |
11/10/2017 | 20,200 | 1.20 ▲ | 6.32 | 18,800 | 20,300 | 18,800 | 120 | 2,424,000 |
10/10/2017 | 19,000 | -1.40 ▼ | -6.86 | 20,400 | 20,400 | 19,000 | 400 | 7,600,000 |
09/10/2017 | 20,400 | 1.30 ▲ | 6.81 | 20,200 | 20,400 | 20,100 | 4,270 | 87,108,000 |
06/10/2017 | 19,100 | -0.60 ▼ | -3.05 | 20,300 | 20,300 | 19,100 | 14,010 | 267,591,000 |
05/10/2017 | 19,700 | 0.10 ▲ | 0.51 | 19,700 | 19,700 | 19,700 | 10 | 197,000 |
04/10/2017 | 19,600 | 0.60 ▲ | 3.16 | 19,600 | 19,600 | 19,600 | 1,000 | 19,600,000 |
03/10/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 530 | 10,070,000 |
02/10/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,000 | 740 | 14,060,000 |
29/09/2017 | 19,000 | -0.50 ▼ | -2.56 | 19,500 | 19,500 | 19,000 | 940 | 17,860,000 |
28/09/2017 | 19,500 | -0.75 ▼ | -3.70 | 20,000 | 20,000 | 19,500 | 2,030 | 39,585,000 |
27/09/2017 | 20,250 | 1.25 ▲ | 6.58 | 19,450 | 20,250 | 19,450 | 2,680 | 54,270,000 |
26/09/2017 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,000 | 19,000 | 360 | 6,840,000 |
25/09/2017 | 19,100 | -0.40 ▼ | -2.05 | 19,500 | 19,500 | 19,000 | 960 | 18,336,000 |
22/09/2017 | 19,500 | 0.50 ▲ | 2.63 | 19,400 | 19,500 | 19,400 | 700 | 13,650,000 |
21/09/2017 | 19,000 | -0.50 ▼ | -2.56 | 19,600 | 19,600 | 19,000 | 4,490 | 85,310,000 |
20/09/2017 | 19,500 | 0.80 ▲ | 4.28 | 19,500 | 19,500 | 18,600 | 3,330 | 64,935,000 |
19/09/2017 | 18,700 | 0.20 ▲ | 1.08 | 19,650 | 19,700 | 18,600 | 4,500 | 84,150,000 |
18/09/2017 | 18,500 | -0.50 ▼ | -2.63 | 18,500 | 18,500 | 18,500 | 400 | 7,400,000 |
15/09/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
14/09/2017 | 19,000 | -1.00 ▼ | -5.00 | 20,300 | 20,300 | 19,000 | 380 | 7,220,000 |
13/09/2017 | 20,000 | 1.00 ▲ | 5.26 | 20,000 | 20,000 | 19,400 | 13,470 | 269,400,000 |
12/09/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 500 | 9,500,000 |
11/09/2017 | 19,000 | -1.10 ▼ | -5.47 | 20,300 | 20,300 | 19,000 | 1,540 | 29,260,000 |
08/09/2017 | 20,100 | 0.40 ▲ | 2.03 | 19,100 | 20,300 | 19,100 | 2,230 | 44,823,000 |
07/09/2017 | 19,700 | -0.60 ▼ | -2.96 | 19,700 | 19,700 | 19,700 | 20 | 394,000 |
06/09/2017 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 0 | 0 |
05/09/2017 | 20,300 | 0.40 ▲ | 2.01 | 20,000 | 20,500 | 20,000 | 5,950 | 120,785,000 |
01/09/2017 | 19,900 | -0.40 ▼ | -1.97 | 19,900 | 19,900 | 19,900 | 10 | 199,000 |
31/08/2017 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,300 | 20,300 | 1,000 | 20,300,000 |
30/08/2017 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
29/08/2017 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
28/08/2017 | 20,500 | 0.90 ▲ | 4.59 | 20,500 | 20,500 | 20,500 | 950 | 19,475,000 |
25/08/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
24/08/2017 | 19,600 | -0.15 ▼ | -0.76 | 19,600 | 19,600 | 19,600 | 10 | 196,000 |
23/08/2017 | 19,750 | 0.00 ■■ | 0.00 | 19,750 | 19,750 | 19,750 | 0 | 0 |
22/08/2017 | 19,750 | 0.00 ■■ | 0.00 | 19,750 | 19,750 | 19,750 | 0 | 0 |
21/08/2017 | 19,750 | -0.25 ▼ | -1.25 | 19,750 | 19,750 | 19,750 | 10 | 197,500 |
18/08/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
17/08/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
16/08/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
15/08/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
14/08/2017 | 20,000 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 19,550 | 3,420 | 68,400,000 |
11/08/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 20 | 404,000 |
10/08/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
09/08/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
08/08/2017 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 0 | 0 |
07/08/2017 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,500 | 20,100 | 25,240 | 509,848,000 |
04/08/2017 | 20,100 | -0.90 ▼ | -4.29 | 20,100 | 20,100 | 20,100 | 10 | 201,000 |
03/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
02/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
01/08/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
31/07/2017 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
28/07/2017 | 21,000 | 1.20 ▲ | 6.06 | 21,000 | 21,000 | 21,000 | 1,550 | 32,550,000 |
27/07/2017 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
26/07/2017 | 19,800 | -1.20 ▼ | -5.71 | 21,800 | 21,800 | 19,800 | 40 | 792,000 |
25/07/2017 | 21,000 | 0.10 ▲ | 0.48 | 19,450 | 21,000 | 19,450 | 5,310 | 111,510,000 |
24/07/2017 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
21/07/2017 | 20,900 | -0.70 ▼ | -3.24 | 20,900 | 20,900 | 20,900 | 10 | 209,000 |
20/07/2017 | 21,600 | 0.40 ▲ | 1.89 | 21,600 | 21,600 | 21,600 | 10 | 216,000 |
19/07/2017 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 0 | 0 |
18/07/2017 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 10 | 212,000 |
17/07/2017 | 21,200 | 0.20 ▲ | 0.95 | 21,100 | 21,200 | 21,100 | 3,450 | 73,140,000 |
14/07/2017 | 21,000 | -0.40 ▼ | -1.87 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
13/07/2017 | 21,400 | 0.40 ▲ | 1.90 | 19,700 | 21,400 | 19,700 | 20 | 428,000 |
12/07/2017 | 21,000 | 0.50 ▲ | 2.44 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
11/07/2017 | 20,500 | -0.35 ▼ | -1.68 | 20,800 | 20,800 | 20,500 | 9,640 | 197,620,000 |
10/07/2017 | 20,850 | -1.55 ▼ | -6.92 | 20,900 | 20,900 | 20,850 | 270 | 5,629,500 |
07/07/2017 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 0 | 0 |
06/07/2017 | 22,400 | 1.40 ▲ | 6.67 | 22,200 | 22,450 | 22,200 | 300 | 6,720,000 |
05/07/2017 | 21,000 | -1.50 ▼ | -6.67 | 21,000 | 21,000 | 21,000 | 50 | 1,050,000 |
04/07/2017 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
03/07/2017 | 22,500 | 0.90 ▲ | 4.17 | 22,500 | 22,500 | 22,500 | 400 | 9,000,000 |
30/06/2017 | 21,600 | 0.10 ▲ | 0.47 | 21,500 | 21,600 | 21,500 | 1,000 | 21,600,000 |
29/06/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
28/06/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
27/06/2017 | 21,500 | 0.40 ▲ | 1.90 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
26/06/2017 | 21,100 | 0.40 ▲ | 1.93 | 20,700 | 21,100 | 20,700 | 1,790 | 37,769,000 |
23/06/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
22/06/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
21/06/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
20/06/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
19/06/2017 | 20,700 | -0.10 ▼ | -0.48 | 22,100 | 22,100 | 20,700 | 1,050 | 21,735,000 |
16/06/2017 | 20,800 | -1.40 ▼ | -6.31 | 22,200 | 22,200 | 20,800 | 70 | 1,456,000 |
15/06/2017 | 22,200 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,200 | 0 | 0 |
14/06/2017 | 22,200 | 0.20 ▲ | 0.91 | 22,200 | 22,200 | 22,200 | 1,000 | 22,200,000 |
13/06/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
12/06/2017 | 22,000 | 0.80 ▲ | 3.77 | 22,000 | 22,000 | 22,000 | 2,010 | 44,220,000 |
09/06/2017 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 1,000 | 21,200,000 |
08/06/2017 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 1,000 | 21,200,000 |
07/06/2017 | 21,200 | 0.20 ▲ | 0.95 | 21,100 | 21,200 | 21,100 | 2,000 | 42,400,000 |
06/06/2017 | 21,000 | -0.50 ▼ | -2.33 | 21,100 | 21,100 | 21,000 | 2,430 | 51,030,000 |
05/06/2017 | 21,500 | -0.50 ▼ | -2.27 | 21,500 | 21,500 | 21,500 | 1,760 | 37,840,000 |
02/06/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
01/06/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
31/05/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 500 | 11,000,000 |
30/05/2017 | 22,000 | 0.50 ▲ | 2.33 | 22,000 | 22,000 | 22,000 | 10 | 220,000 |
29/05/2017 | 21,500 | -0.65 ▼ | -2.93 | 21,500 | 21,500 | 21,500 | 200 | 4,300,000 |
26/05/2017 | 22,150 | 0.05 ▲ | 0.23 | 21,500 | 22,150 | 21,500 | 1,510 | 33,446,500 |
25/05/2017 | 22,100 | 0.10 ▲ | 0.45 | 22,100 | 22,100 | 22,100 | 10 | 221,000 |
24/05/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
23/05/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
22/05/2017 | 22,000 | 0.50 ▲ | 2.33 | 22,000 | 22,000 | 22,000 | 600 | 13,200,000 |
19/05/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
18/05/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
17/05/2017 | 21,500 | -0.50 ▼ | -2.27 | 21,500 | 21,500 | 21,500 | 40 | 860,000 |
16/05/2017 | 22,000 | -1.10 ▼ | -4.76 | 22,500 | 22,500 | 22,000 | 11,230 | 247,060,000 |
15/05/2017 | 23,100 | 0.00 ■■ | 0.00 | 23,100 | 23,100 | 23,100 | 0 | 0 |
09/05/2017 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,100 | 23,000 | 1,520 | 35,112,000 |
08/05/2017 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,700 | 62,100,000 |
05/05/2017 | 23,000 | -0.50 ▼ | -2.13 | 23,000 | 23,000 | 23,000 | 20 | 460,000 |
04/05/2017 | 23,500 | 0.50 ▲ | 2.17 | 23,000 | 23,500 | 23,000 | 2,500 | 58,750,000 |
03/05/2017 | 23,000 | -0.50 ▼ | -2.13 | 23,000 | 23,000 | 23,000 | 1,140 | 26,220,000 |
28/04/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
27/04/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
26/04/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 4,460 | 104,810,000 |
25/04/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
24/04/2017 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
21/04/2017 | 23,500 | -0.30 ▼ | -1.26 | 23,800 | 23,800 | 23,500 | 2,000 | 47,000,000 |
20/04/2017 | 23,800 | -0.15 ▼ | -0.63 | 23,800 | 23,800 | 23,800 | 1,000 | 23,800,000 |
19/04/2017 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,950 | 0 | 0 |
18/04/2017 | 23,950 | -0.35 ▼ | -1.44 | 23,950 | 23,950 | 23,950 | 500 | 11,975,000 |
17/04/2017 | 24,300 | -0.10 ▼ | -0.41 | 23,000 | 24,300 | 23,000 | 60 | 1,458,000 |
14/04/2017 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 0 | 0 |
13/04/2017 | 24,400 | 0.40 ▲ | 1.67 | 24,400 | 24,400 | 24,400 | 200 | 4,880,000 |
12/04/2017 | 24,000 | 1.00 ▲ | 4.35 | 22,000 | 24,000 | 22,000 | 1,010 | 24,240,000 |
11/04/2017 | 23,000 | 1.00 ▲ | 4.55 | 22,000 | 23,000 | 22,000 | 2,060 | 47,380,000 |
10/04/2017 | 22,000 | -1.30 ▼ | -5.58 | 22,000 | 22,000 | 22,000 | 20 | 440,000 |
07/04/2017 | 23,300 | -1.60 ▼ | -6.43 | 23,300 | 23,300 | 23,300 | 3,000 | 69,900,000 |
05/04/2017 | 24,900 | 0.40 ▲ | 1.63 | 23,000 | 24,900 | 23,000 | 3,010 | 74,949,000 |
04/04/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,000 | 73,500,000 |
03/04/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
31/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,500 | 85,750,000 |
30/03/2017 | 24,500 | 0.80 ▲ | 3.38 | 24,500 | 24,500 | 24,500 | 2,760 | 67,620,000 |
29/03/2017 | 24,500 | 1.50 ▲ | 6.52 | 24,500 | 24,500 | 24,500 | 50 | 1,225,000 |
28/03/2017 | 23,000 | -1.50 ▼ | -6.12 | 24,500 | 25,450 | 23,000 | 4,220 | 97,060,000 |
27/03/2017 | 24,500 | 0.30 ▲ | 1.24 | 24,500 | 24,500 | 24,500 | 20 | 490,000 |
24/03/2017 | 24,200 | 0.00 ■■ | 0.00 | 23,100 | 24,200 | 23,100 | 5,010 | 121,242,000 |
23/03/2017 | 24,200 | 0.00 ■■ | 0.00 | 24,100 | 24,500 | 24,100 | 6,420 | 155,364,000 |
22/03/2017 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 100 | 2,420,000 |
21/03/2017 | 24,200 | -0.30 ▼ | -1.22 | 24,500 | 24,500 | 24,200 | 5,010 | 121,242,000 |
20/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,500 | 4,390 | 107,555,000 |
17/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 5,500 | 134,750,000 |
16/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,200 | 5,470 | 134,015,000 |
15/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 1,070 | 26,215,000 |
14/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
13/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,500 | 5,100 | 124,950,000 |
10/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,500 | 3,000 | 73,500,000 |
09/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,000 | 73,500,000 |
08/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,000 | 73,500,000 |
07/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,000 | 73,500,000 |
06/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 3,000 | 73,500,000 |
03/03/2017 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
02/03/2017 | 24,500 | -1.50 ▼ | -5.77 | 24,500 | 24,500 | 24,500 | 1,000 | 24,500,000 |
01/03/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 190 | 4,940,000 |
28/02/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,050 | 26,000 | 1,010 | 26,260,000 |
27/02/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
24/02/2017 | 26,000 | -0.50 ▼ | -1.89 | 27,000 | 27,000 | 26,000 | 20 | 520,000 |
23/02/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
22/02/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 9,000 | 238,500,000 |
21/02/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 5,000 | 132,500,000 |
20/02/2017 | 26,500 | 0.00 ■■ | 0.00 | 26,400 | 26,500 | 26,400 | 5,000 | 132,500,000 |
17/02/2017 | 26,500 | -0.30 ▼ | -1.12 | 26,500 | 26,500 | 26,500 | 600 | 15,900,000 |
16/02/2017 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
15/02/2017 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
14/02/2017 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
13/02/2017 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
10/02/2017 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
09/02/2017 | 26,800 | 0.70 ▲ | 2.68 | 26,800 | 26,800 | 26,800 | 4,000 | 107,200,000 |
08/02/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
07/02/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
06/02/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
03/02/2017 | 26,100 | -1.90 ▼ | -6.79 | 26,100 | 26,100 | 26,100 | 100 | 2,610,000 |
02/02/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
25/01/2017 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
24/01/2017 | 28,000 | 0.90 ▲ | 3.32 | 27,900 | 28,000 | 27,900 | 1,700 | 47,600,000 |
23/01/2017 | 27,100 | 1.10 ▲ | 4.23 | 27,100 | 27,100 | 27,000 | 250 | 6,775,000 |
20/01/2017 | 26,000 | 1.00 ▲ | 4.00 | 23,350 | 26,000 | 23,350 | 20 | 520,000 |
19/01/2017 | 25,000 | -1.10 ▼ | -4.21 | 25,050 | 25,050 | 25,000 | 3,000 | 75,000,000 |
18/01/2017 | 26,100 | 0.90 ▲ | 3.57 | 23,600 | 26,200 | 23,600 | 150 | 3,915,000 |
17/01/2017 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
16/01/2017 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
13/01/2017 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
12/01/2017 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
11/01/2017 | 25,200 | -1.75 ▼ | -6.49 | 26,950 | 26,950 | 25,200 | 170 | 4,284,000 |
10/01/2017 | 26,950 | 0.00 ■■ | 0.00 | 26,950 | 26,950 | 26,950 | 0 | 0 |
09/01/2017 | 26,950 | 0.00 ■■ | 0.00 | 26,950 | 26,950 | 26,950 | 0 | 0 |
06/01/2017 | 26,950 | 0.00 ■■ | 0.00 | 26,950 | 26,950 | 26,950 | 0 | 0 |
05/01/2017 | 26,950 | 1.00 ▲ | 3.85 | 24,500 | 26,950 | 24,500 | 2,010 | 54,169,500 |
04/01/2017 | 25,950 | 0.95 ▲ | 3.80 | 25,950 | 25,950 | 25,950 | 10 | 259,500 |
03/01/2017 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
30/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
29/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
28/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
27/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
26/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
23/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
22/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
21/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
20/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
19/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
16/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
15/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
14/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
13/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
12/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
09/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 4,500 | 112,500,000 |
08/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 2,000 | 50,000,000 |
07/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 24,500 | 25,000 | 24,500 | 6,200 | 155,000,000 |
06/12/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,100 | 27,500,000 |
05/12/2016 | 25,000 | 1.00 ▲ | 4.17 | 25,000 | 25,000 | 25,000 | 10 | 250,000 |
02/12/2016 | 24,000 | -1.20 ▼ | -4.76 | 25,100 | 25,100 | 24,000 | 4,450 | 106,800,000 |
01/12/2016 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
30/11/2016 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
29/11/2016 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 500 | 12,600,000 |
28/11/2016 | 25,200 | -1.80 ▼ | -6.67 | 25,200 | 25,200 | 25,200 | 10 | 252,000 |
25/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
24/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
23/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
22/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
21/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
18/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
17/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
16/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 5,000 | 135,000,000 |
15/11/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
14/11/2016 | 27,000 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 27,000 | 9,130 | 246,510,000 |
11/11/2016 | 27,100 | 1.00 ▲ | 3.83 | 26,100 | 27,100 | 26,100 | 3,100 | 84,010,000 |
10/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
09/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
08/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
07/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
04/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
03/11/2016 | 26,100 | 0.00 ■■ | 0.00 | 25,050 | 26,100 | 25,050 | 20 | 522,000 |
02/11/2016 | 26,100 | 0.10 ▲ | 0.38 | 25,700 | 26,200 | 25,700 | 20,570 | 536,877,000 |
01/11/2016 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
31/10/2016 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
28/10/2016 | 26,000 | -0.30 ▼ | -1.14 | 26,000 | 26,000 | 26,000 | 1,000 | 26,000,000 |
27/10/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
26/10/2016 | 26,300 | -0.50 ▼ | -1.87 | 25,000 | 26,300 | 25,000 | 500 | 13,150,000 |
25/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
24/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
21/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
20/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
19/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
18/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
17/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
14/10/2016 | 26,800 | 0.60 ▲ | 2.29 | 26,800 | 26,800 | 26,800 | 500 | 13,400,000 |
13/10/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,900 | 26,200 | 26,200 | 0 | 0 |
12/10/2016 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
11/10/2016 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
10/10/2016 | 26,900 | 0.20 ▲ | 0.75 | 25,800 | 26,900 | 25,800 | 60 | 1,614,000 |
07/10/2016 | 26,700 | -0.10 ▼ | -0.37 | 26,700 | 26,700 | 26,700 | 1,200 | 32,040,000 |
06/10/2016 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
05/10/2016 | 26,800 | 0.80 ▲ | 3.08 | 26,550 | 26,800 | 26,550 | 3,080 | 82,544,000 |
04/10/2016 | 26,000 | 0.30 ▲ | 1.17 | 25,600 | 26,000 | 25,600 | 500 | 13,000,000 |
03/10/2016 | 25,700 | 0.20 ▲ | 0.78 | 25,500 | 25,950 | 25,500 | 870 | 22,359,000 |
30/09/2016 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 490 | 12,495,000 |
29/09/2016 | 26,000 | -0.65 ▼ | -2.44 | 25,050 | 26,000 | 25,000 | 150 | 3,900,000 |
28/09/2016 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 26,650 | 26,650 | 0 | 0 |
27/09/2016 | 26,650 | 0.00 ■■ | 0.00 | 26,650 | 26,650 | 26,650 | 0 | 0 |
26/09/2016 | 26,650 | 0.15 ▲ | 0.57 | 24,650 | 26,650 | 24,650 | 5,510 | 146,841,500 |
23/09/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
22/09/2016 | 26,500 | 1.00 ▲ | 3.92 | 26,450 | 26,500 | 26,450 | 1,000 | 26,500,000 |
21/09/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 800 | 20,400,000 |
20/09/2016 | 25,500 | -1.50 ▼ | -5.56 | 25,500 | 25,500 | 25,500 | 600 | 15,300,000 |
19/09/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
16/09/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
15/09/2016 | 27,000 | 1.50 ▲ | 5.88 | 25,500 | 27,000 | 25,500 | 460 | 12,420,000 |
14/09/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 770 | 19,635,000 |
13/09/2016 | 25,500 | -1.50 ▼ | -5.56 | 25,500 | 25,500 | 25,500 | 1,000 | 25,500,000 |
12/09/2016 | 27,000 | 0.70 ▲ | 2.66 | 27,000 | 27,000 | 27,000 | 30 | 810,000 |
09/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
08/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 180 | 4,734,000 |
07/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 25,500 | 26,500 | 25,500 | 230 | 6,049,000 |
06/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
05/09/2016 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
01/09/2016 | 26,300 | 0.30 ▲ | 1.15 | 26,300 | 26,300 | 26,300 | 20 | 526,000 |
31/08/2016 | 26,000 | 0.70 ▲ | 2.77 | 26,000 | 26,000 | 26,000 | 90 | 2,340,000 |
30/08/2016 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
29/08/2016 | 25,300 | -1.20 ▼ | -4.53 | 25,300 | 25,300 | 25,300 | 7,700 | 194,810,000 |
26/08/2016 | 26,500 | -0.50 ▼ | -1.85 | 26,500 | 26,500 | 26,500 | 340 | 9,010,000 |
25/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
24/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
23/08/2016 | 27,000 | 1.50 ▲ | 5.88 | 25,500 | 27,000 | 25,500 | 1,340 | 36,180,000 |
22/08/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 10 | 255,000 |
19/08/2016 | 25,500 | -0.50 ▼ | -1.92 | 26,000 | 26,000 | 25,500 | 320 | 8,160,000 |
18/08/2016 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
17/08/2016 | 26,000 | 0.60 ▲ | 2.36 | 26,000 | 26,000 | 26,000 | 500 | 13,000,000 |
16/08/2016 | 25,400 | -1.60 ▼ | -5.93 | 25,400 | 25,400 | 25,400 | 210 | 5,334,000 |
15/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
12/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
11/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
10/08/2016 | 27,000 | 0.10 ▲ | 0.37 | 27,000 | 27,000 | 27,000 | 10 | 270,000 |
09/08/2016 | 26,900 | 1.40 ▲ | 5.49 | 27,000 | 27,000 | 26,900 | 8,960 | 241,024,000 |
08/08/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
05/08/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
04/08/2016 | 25,500 | -1.50 ▼ | -5.56 | 25,500 | 25,500 | 25,500 | 10 | 255,000 |
03/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
02/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 6,100 | 164,700,000 |
01/08/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
29/07/2016 | 27,000 | -0.90 ▼ | -3.23 | 27,000 | 27,000 | 27,000 | 1,600 | 43,200,000 |
28/07/2016 | 27,900 | 1.80 ▲ | 6.90 | 24,400 | 27,900 | 24,400 | 20 | 558,000 |
27/07/2016 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
26/07/2016 | 26,100 | -1.70 ▼ | -6.12 | 26,100 | 26,100 | 26,100 | 10 | 261,000 |
25/07/2016 | 27,800 | 1.80 ▲ | 6.92 | 25,500 | 27,800 | 25,500 | 20 | 556,000 |
22/07/2016 | 26,000 | 0.30 ▲ | 1.17 | 26,000 | 26,000 | 26,000 | 1,010 | 26,260,000 |
21/07/2016 | 25,700 | -1.60 ▼ | -5.86 | 27,400 | 27,400 | 25,700 | 610 | 15,677,000 |
20/07/2016 | 27,300 | 0.30 ▲ | 1.11 | 27,300 | 27,300 | 27,300 | 10,590 | 289,107,000 |
19/07/2016 | 27,000 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 27,000 | 23,500 | 634,500,000 |
18/07/2016 | 27,100 | 0.00 ■■ | 0.00 | 27,600 | 27,100 | 27,100 | 0 | 0 |
15/07/2016 | 27,600 | 0.60 ▲ | 2.22 | 27,100 | 27,600 | 27,000 | 8,330 | 229,908,000 |
14/07/2016 | 27,000 | 0.80 ▲ | 3.05 | 26,300 | 27,300 | 26,300 | 12,430 | 335,610,000 |
13/07/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
12/07/2016 | 26,200 | 0.20 ▲ | 0.77 | 26,200 | 26,200 | 26,200 | 1,000 | 26,200,000 |
11/07/2016 | 26,000 | 0.00 ■■ | 0.00 | 25,100 | 26,100 | 25,100 | 2,730 | 70,980,000 |
08/07/2016 | 26,000 | -1.00 ▼ | -3.70 | 27,000 | 27,000 | 26,000 | 1,020 | 26,520,000 |
07/07/2016 | 27,000 | 0.20 ▲ | 0.75 | 27,000 | 27,000 | 27,000 | 6,100 | 164,700,000 |
06/07/2016 | 26,800 | -1.00 ▼ | -3.60 | 27,000 | 27,000 | 26,500 | 12,500 | 335,000,000 |
05/07/2016 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 27,800 | 25,900 | 1,030 | 28,634,000 |
04/07/2016 | 27,800 | 0.60 ▲ | 2.21 | 27,900 | 27,900 | 27,800 | 1,020 | 28,356,000 |
01/07/2016 | 27,200 | 1.10 ▲ | 4.21 | 27,100 | 27,200 | 27,100 | 20 | 544,000 |
30/06/2016 | 26,100 | -1.90 ▼ | -6.79 | 26,100 | 26,200 | 26,100 | 530 | 13,833,000 |
29/06/2016 | 28,000 | 0.80 ▲ | 2.94 | 28,000 | 29,000 | 28,000 | 18,500 | 518,000,000 |
28/06/2016 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 27,200 | 0 | 0 |
27/06/2016 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 27,200 | 10 | 272,000 |
24/06/2016 | 27,200 | -1.20 ▼ | -4.23 | 27,200 | 27,200 | 27,200 | 10 | 272,000 |
23/06/2016 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 0 | 0 |
22/06/2016 | 28,400 | 1.40 ▲ | 5.19 | 28,600 | 28,600 | 28,300 | 520 | 14,768,000 |
21/06/2016 | 27,000 | 1.60 ▲ | 6.30 | 26,400 | 27,000 | 26,400 | 11,320 | 305,640,000 |
20/06/2016 | 25,400 | 1.40 ▲ | 5.83 | 24,200 | 25,400 | 24,200 | 19,980 | 507,492,000 |
17/06/2016 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
16/06/2016 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
15/06/2016 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 20 | 480,000 |
14/06/2016 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
13/06/2016 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 30 | 720,000 |
10/06/2016 | 24,000 | -0.50 ▼ | -2.04 | 24,300 | 24,300 | 24,000 | 1,800 | 43,200,000 |
09/06/2016 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
08/06/2016 | 24,500 | 0.50 ▲ | 2.08 | 24,500 | 24,500 | 24,500 | 2,000 | 49,000,000 |
07/06/2016 | 24,000 | -1.00 ▼ | -4.00 | 24,500 | 24,500 | 24,000 | 3,850 | 92,400,000 |
06/06/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
03/06/2016 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,000 | 25,000 | 3,890 | 97,250,000 |
02/06/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 5,000 | 127,500,000 |
01/06/2016 | 25,500 | 0.70 ▲ | 2.82 | 25,500 | 25,500 | 25,500 | 10 | 255,000 |
31/05/2016 | 24,800 | 0.10 ▲ | 0.40 | 24,300 | 25,400 | 24,300 | 1,710 | 42,408,000 |
30/05/2016 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 0 | 0 |
27/05/2016 | 24,700 | -0.80 ▼ | -3.14 | 24,500 | 24,700 | 24,500 | 2,000 | 49,400,000 |
26/05/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
25/05/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 1,000 | 25,500,000 |
24/05/2016 | 25,500 | 0.80 ▲ | 3.24 | 25,500 | 25,500 | 25,500 | 10 | 255,000 |
23/05/2016 | 24,700 | 0.40 ▲ | 1.65 | 24,700 | 24,700 | 24,700 | 30 | 741,000 |
20/05/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
19/05/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
18/05/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 0 | 0 |
17/05/2016 | 24,300 | -0.20 ▼ | -0.82 | 24,600 | 24,700 | 24,300 | 3,980 | 96,714,000 |
16/05/2016 | 24,500 | -0.10 ▼ | -0.41 | 24,500 | 24,500 | 24,500 | 580 | 14,210,000 |
13/05/2016 | 24,600 | 0.10 ▲ | 0.41 | 25,000 | 25,000 | 24,600 | 510 | 12,546,000 |
12/05/2016 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,500 | 24,300 | 350 | 8,575,000 |
11/05/2016 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 1,150 | 27,945,000 |
10/05/2016 | 24,300 | -0.60 ▼ | -2.41 | 24,200 | 24,300 | 24,200 | 520 | 12,636,000 |
09/05/2016 | 24,900 | -0.20 ▼ | -0.80 | 24,100 | 25,000 | 23,400 | 11,560 | 287,844,000 |
06/05/2016 | 25,100 | -0.40 ▼ | -1.57 | 25,100 | 25,500 | 25,100 | 3,390 | 85,089,000 |
05/05/2016 | 25,500 | 0.30 ▲ | 1.19 | 26,200 | 26,200 | 25,500 | 390 | 9,945,000 |
04/05/2016 | 25,200 | -1.80 ▼ | -6.67 | 25,200 | 26,500 | 25,200 | 5,090 | 128,268,000 |
29/04/2016 | 27,000 | 1.50 ▲ | 5.88 | 27,000 | 27,000 | 27,000 | 10 | 270,000 |
28/04/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
27/04/2016 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
26/04/2016 | 25,500 | -0.80 ▼ | -3.04 | 26,100 | 26,100 | 25,000 | 4,800 | 122,400,000 |
25/04/2016 | 26,300 | -0.20 ▼ | -0.75 | 26,300 | 26,300 | 26,300 | 150 | 3,945,000 |
22/04/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
21/04/2016 | 26,500 | -0.20 ▼ | -0.75 | 26,500 | 26,500 | 26,500 | 50 | 1,325,000 |
20/04/2016 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
19/04/2016 | 26,700 | 0.50 ▲ | 1.91 | 26,200 | 26,700 | 26,200 | 560 | 14,952,000 |
15/04/2016 | 26,200 | -0.80 ▼ | -2.96 | 26,600 | 26,600 | 26,200 | 760 | 19,912,000 |
14/04/2016 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 50 | 1,350,000 |
13/04/2016 | 27,000 | 0.80 ▲ | 3.05 | 26,200 | 27,000 | 26,200 | 2,360 | 63,720,000 |
12/04/2016 | 26,200 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,200 | 270 | 7,074,000 |
11/04/2016 | 26,200 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 26,200 | 370 | 9,694,000 |
08/04/2016 | 26,200 | -0.40 ▼ | -1.50 | 26,500 | 26,500 | 26,200 | 2,700 | 70,740,000 |
07/04/2016 | 26,600 | 0.10 ▲ | 0.38 | 26,600 | 26,600 | 26,600 | 200 | 5,320,000 |
06/04/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
05/04/2016 | 26,500 | -0.50 ▼ | -1.85 | 26,500 | 26,500 | 26,500 | 80 | 2,120,000 |
04/04/2016 | 27,000 | 0.10 ▲ | 0.37 | 27,000 | 27,000 | 27,000 | 300 | 8,100,000 |
01/04/2016 | 26,900 | 0.40 ▲ | 1.51 | 27,000 | 27,000 | 26,900 | 1,450 | 39,005,000 |
31/03/2016 | 26,500 | -0.20 ▼ | -0.75 | 26,900 | 27,000 | 26,500 | 170 | 4,505,000 |
30/03/2016 | 26,700 | 0.00 ■■ | 0.00 | 27,300 | 27,400 | 26,700 | 1,040 | 27,768,000 |
29/03/2016 | 26,700 | 0.10 ▲ | 0.38 | 26,700 | 26,900 | 26,600 | 1,520 | 40,584,000 |
28/03/2016 | 26,600 | 0.00 ■■ | 0.00 | 26,400 | 27,300 | 25,500 | 1,670 | 44,422,000 |
25/03/2016 | 26,600 | -0.70 ▼ | -2.56 | 26,800 | 26,800 | 26,500 | 1,590 | 42,294,000 |
24/03/2016 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 27,300 | 100 | 2,730,000 |
23/03/2016 | 27,300 | 0.30 ▲ | 1.11 | 26,800 | 27,300 | 26,800 | 1,060 | 28,938,000 |
22/03/2016 | 27,000 | 0.10 ▲ | 0.37 | 26,900 | 27,000 | 26,900 | 1,010 | 27,270,000 |
21/03/2016 | 26,900 | -0.50 ▼ | -1.82 | 28,300 | 28,300 | 26,900 | 20 | 538,000 |
18/03/2016 | 27,400 | -0.20 ▼ | -0.72 | 27,400 | 27,400 | 27,400 | 10 | 274,000 |
17/03/2016 | 28,400 | -0.10 ▼ | -0.35 | 29,000 | 29,000 | 28,400 | 70 | 1,988,000 |
16/03/2016 | 28,500 | 0.60 ▲ | 2.15 | 28,500 | 28,500 | 28,500 | 10 | 285,000 |
15/03/2016 | 27,900 | 1.50 ▲ | 5.68 | 26,400 | 27,900 | 26,400 | 1,980 | 55,242,000 |
14/03/2016 | 26,400 | -1.10 ▼ | -4.00 | 28,000 | 28,000 | 26,400 | 60 | 1,584,000 |
11/03/2016 | 27,500 | -0.50 ▼ | -1.79 | 28,000 | 28,000 | 27,500 | 90 | 2,475,000 |
10/03/2016 | 28,000 | 0.10 ▲ | 0.36 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
09/03/2016 | 27,900 | -0.10 ▼ | -0.36 | 27,900 | 28,000 | 27,900 | 1,620 | 45,198,000 |
08/03/2016 | 28,000 | 0.60 ▲ | 2.19 | 27,700 | 28,100 | 27,700 | 1,830 | 51,240,000 |
07/03/2016 | 27,400 | 0.10 ▲ | 0.37 | 27,400 | 27,900 | 27,400 | 4,380 | 120,012,000 |
04/03/2016 | 27,300 | 0.60 ▲ | 2.25 | 27,100 | 27,400 | 26,800 | 1,110 | 30,303,000 |
03/03/2016 | 26,700 | -0.40 ▼ | -1.48 | 26,600 | 27,100 | 26,600 | 2,270 | 60,609,000 |
02/03/2016 | 27,100 | -0.20 ▼ | -0.73 | 27,100 | 27,100 | 27,100 | 500 | 13,550,000 |
01/03/2016 | 27,300 | 0.00 ■■ | 0.00 | 27,400 | 28,200 | 27,300 | 80 | 2,184,000 |
29/02/2016 | 27,300 | -1.10 ▼ | -3.87 | 29,000 | 29,000 | 27,300 | 1,120 | 30,576,000 |
26/02/2016 | 28,400 | 0.90 ▲ | 3.27 | 26,500 | 28,400 | 26,500 | 20 | 568,000 |
25/02/2016 | 27,500 | 0.30 ▲ | 1.10 | 27,500 | 27,500 | 27,500 | 350 | 9,625,000 |
24/02/2016 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 27,200 | 0 | 0 |
23/02/2016 | 27,200 | -1.10 ▼ | -3.89 | 28,900 | 28,900 | 27,200 | 2,520 | 68,544,000 |
22/02/2016 | 28,300 | -0.70 ▼ | -2.41 | 27,200 | 28,500 | 27,200 | 130 | 3,679,000 |
19/02/2016 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
18/02/2016 | 29,000 | -1.00 ▼ | -3.33 | 28,000 | 29,000 | 28,000 | 1,570 | 45,530,000 |
17/02/2016 | 30,000 | 1.10 ▲ | 3.81 | 27,000 | 30,000 | 26,900 | 7,730 | 231,900,000 |
16/02/2016 | 28,900 | 0.00 ■■ | 0.00 | 27,400 | 28,900 | 27,000 | 4,230 | 122,247,000 |
15/02/2016 | 28,900 | -2.10 ▼ | -6.77 | 28,900 | 28,900 | 28,900 | 2,880 | 83,232,000 |
05/02/2016 | 31,000 | 0.10 ▲ | 0.32 | 30,500 | 31,000 | 30,500 | 1,300 | 40,300,000 |
04/02/2016 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 0 | 0 |
03/02/2016 | 30,900 | 0.50 ▲ | 1.64 | 30,400 | 30,900 | 30,400 | 60 | 1,854,000 |
02/02/2016 | 30,400 | 1.50 ▲ | 5.19 | 30,500 | 30,500 | 30,400 | 50 | 1,520,000 |
01/02/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 0 | 0 |
29/01/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 0 | 0 |
28/01/2016 | 28,900 | -2.10 ▼ | -6.77 | 29,000 | 29,000 | 28,900 | 200 | 5,780,000 |
27/01/2016 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
26/01/2016 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 0 | 0 |
25/01/2016 | 31,000 | 0.30 ▲ | 0.98 | 30,000 | 31,000 | 30,000 | 1,270 | 39,370,000 |
22/01/2016 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 0 | 0 |
21/01/2016 | 30,700 | -0.10 ▼ | -0.32 | 30,000 | 30,700 | 28,800 | 1,020 | 31,314,000 |
20/01/2016 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,800 | 100 | 3,080,000 |
19/01/2016 | 30,800 | 1.90 ▲ | 6.57 | 30,800 | 30,800 | 30,800 | 10 | 308,000 |
18/01/2016 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 1,970 | 56,933,000 |
15/01/2016 | 28,900 | -2.10 ▼ | -6.77 | 29,000 | 29,000 | 28,900 | 700 | 20,230,000 |
14/01/2016 | 31,000 | -0.20 ▼ | -0.64 | 31,000 | 31,000 | 31,000 | 300 | 9,300,000 |
13/01/2016 | 31,200 | 0.20 ▲ | 0.65 | 31,200 | 31,200 | 31,000 | 3,600 | 112,320,000 |
12/01/2016 | 31,000 | 0.10 ▲ | 0.32 | 30,900 | 31,000 | 30,900 | 1,000 | 31,000,000 |
11/01/2016 | 30,900 | 1.00 ▲ | 3.34 | 30,900 | 30,900 | 30,900 | 10 | 309,000 |
08/01/2016 | 29,900 | -0.10 ▼ | -0.33 | 29,000 | 29,900 | 28,000 | 360 | 10,764,000 |
07/01/2016 | 30,000 | 1.70 ▲ | 6.01 | 29,500 | 30,000 | 28,600 | 1,610 | 48,300,000 |
06/01/2016 | 28,300 | 0.00 ■■ | 0.00 | 29,800 | 30,000 | 28,300 | 1,220 | 34,526,000 |
05/01/2016 | 28,300 | -1.40 ▼ | -4.71 | 28,300 | 28,300 | 28,300 | 20 | 566,000 |
04/01/2016 | 29,700 | -0.10 ▼ | -0.34 | 30,000 | 30,100 | 28,300 | 2,060 | 61,182,000 |
31/12/2015 | 29,800 | -0.20 ▼ | -0.67 | 29,800 | 29,800 | 29,800 | 10 | 298,000 |
30/12/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 1,810 | 54,300,000 |
29/12/2015 | 30,000 | 0.20 ▲ | 0.67 | 29,800 | 30,000 | 28,100 | 2,990 | 89,700,000 |
28/12/2015 | 29,800 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,800 | 2,510 | 74,798,000 |
25/12/2015 | 29,800 | 0.00 ■■ | 0.00 | 29,500 | 31,300 | 28,500 | 1,040 | 30,992,000 |
24/12/2015 | 29,800 | -0.80 ▼ | -2.61 | 29,500 | 31,000 | 29,500 | 130 | 3,874,000 |
23/12/2015 | 30,600 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 30,600 | 20 | 612,000 |
22/12/2015 | 30,600 | -0.70 ▼ | -2.24 | 33,000 | 33,000 | 30,600 | 6,580 | 201,348,000 |
21/12/2015 | 31,300 | -1.10 ▼ | -3.40 | 34,600 | 34,600 | 31,300 | 2,000 | 62,600,000 |
18/12/2015 | 32,400 | 0.70 ▲ | 2.21 | 32,400 | 32,400 | 32,400 | 10 | 324,000 |
17/12/2015 | 31,700 | -0.80 ▼ | -2.46 | 32,500 | 32,500 | 31,700 | 1,470 | 46,599,000 |
16/12/2015 | 32,500 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 32,300 | 18,100 | 588,250,000 |
15/12/2015 | 32,500 | 0.00 ■■ | 0.00 | 32,200 | 32,500 | 32,100 | 4,850 | 157,625,000 |
14/12/2015 | 32,500 | -0.30 ▼ | -0.91 | 32,400 | 32,500 | 32,400 | 160 | 5,200,000 |
11/12/2015 | 32,800 | 1.70 ▲ | 5.47 | 33,100 | 33,100 | 31,000 | 2,140 | 70,192,000 |
10/12/2015 | 31,100 | -1.90 ▼ | -5.76 | 31,100 | 31,100 | 31,100 | 1,500 | 46,650,000 |
09/12/2015 | 33,000 | 1.00 ▲ | 3.12 | 31,500 | 33,000 | 31,300 | 5,360 | 176,880,000 |
08/12/2015 | 32,000 | -2.00 ▼ | -5.88 | 32,200 | 33,000 | 32,000 | 3,020 | 96,640,000 |
07/12/2015 | 34,000 | -1.50 ▼ | -4.23 | 33,700 | 34,000 | 33,500 | 1,170 | 39,780,000 |
04/12/2015 | 35,500 | 0.00 ■■ | 0.00 | 34,600 | 35,500 | 33,200 | 4,760 | 168,980,000 |
03/12/2015 | 35,500 | -0.40 ▼ | -1.11 | 37,000 | 37,000 | 33,500 | 3,200 | 113,600,000 |
02/12/2015 | 35,900 | -0.90 ▼ | -2.45 | 36,800 | 36,800 | 34,300 | 9,240 | 331,716,000 |
01/12/2015 | 36,800 | 1.60 ▲ | 4.55 | 36,000 | 37,600 | 35,200 | 1,550 | 57,040,000 |
30/11/2015 | 35,200 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 35,200 | 2,340 | 82,368,000 |
27/11/2015 | 35,200 | 1.80 ▲ | 5.39 | 33,400 | 35,500 | 33,400 | 11,360 | 399,872,000 |
26/11/2015 | 33,400 | 1.00 ▲ | 3.09 | 33,000 | 33,600 | 32,500 | 5,710 | 190,714,000 |
25/11/2015 | 32,400 | 1.90 ▲ | 6.23 | 32,000 | 32,400 | 31,700 | 1,450 | 46,980,000 |
24/11/2015 | 30,500 | -0.30 ▼ | -0.97 | 31,000 | 31,000 | 30,500 | 1,900 | 57,950,000 |
23/11/2015 | 30,800 | 0.60 ▲ | 1.99 | 30,400 | 31,500 | 30,300 | 5,780 | 178,024,000 |
20/11/2015 | 30,200 | 0.60 ▲ | 2.03 | 30,100 | 30,200 | 30,100 | 10,030 | 302,906,000 |
19/11/2015 | 29,600 | -1.30 ▼ | -4.21 | 30,000 | 30,000 | 29,600 | 450 | 13,320,000 |
18/11/2015 | 30,900 | -0.10 ▼ | -0.32 | 29,200 | 30,900 | 29,200 | 30 | 927,000 |
17/11/2015 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 2,460 | 76,260,000 |
16/11/2015 | 31,000 | 0.80 ▲ | 2.65 | 30,000 | 31,000 | 30,000 | 1,960 | 60,760,000 |
13/11/2015 | 30,200 | 0.10 ▲ | 0.33 | 30,200 | 30,200 | 30,200 | 700 | 21,140,000 |
12/11/2015 | 30,100 | 0.10 ▲ | 0.33 | 30,100 | 30,100 | 30,000 | 1,140 | 34,314,000 |
11/11/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 670 | 20,100,000 |
10/11/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 50 | 1,500,000 |
09/11/2015 | 30,000 | 0.00 ■■ | 0.00 | 29,000 | 30,000 | 29,000 | 5,850 | 175,500,000 |
06/11/2015 | 30,000 | -1.30 ▼ | -4.15 | 31,300 | 31,300 | 29,600 | 1,200 | 36,000,000 |
05/11/2015 | 31,300 | 0.30 ▲ | 0.97 | 31,000 | 31,300 | 31,000 | 20 | 626,000 |
04/11/2015 | 31,000 | -0.80 ▼ | -2.52 | 30,100 | 31,000 | 30,100 | 3,510 | 108,810,000 |
03/11/2015 | 31,800 | -0.10 ▼ | -0.31 | 30,100 | 31,800 | 30,000 | 5,350 | 170,130,000 |
02/11/2015 | 31,900 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,900 | 110 | 3,509,000 |
30/10/2015 | 31,900 | -1.10 ▼ | -3.33 | 32,000 | 32,000 | 31,900 | 1,010 | 32,219,000 |
29/10/2015 | 33,000 | -1.00 ▼ | -2.94 | 33,000 | 34,000 | 33,000 | 530 | 17,490,000 |
28/10/2015 | 34,000 | 1.00 ▲ | 3.03 | 32,200 | 34,700 | 31,000 | 7,540 | 256,360,000 |
27/10/2015 | 33,000 | 1.20 ▲ | 3.77 | 31,800 | 33,000 | 31,000 | 4,050 | 133,650,000 |
26/10/2015 | 31,800 | 2.00 ▲ | 6.71 | 30,500 | 31,800 | 29,000 | 12,400 | 394,320,000 |
23/10/2015 | 29,800 | 0.30 ▲ | 1.02 | 29,500 | 29,800 | 29,500 | 1,310 | 39,038,000 |
22/10/2015 | 29,500 | 0.50 ▲ | 1.72 | 29,000 | 29,500 | 29,000 | 1,010 | 29,795,000 |
21/10/2015 | 29,000 | 0.10 ▲ | 0.35 | 29,900 | 29,900 | 29,000 | 5,290 | 153,410,000 |
20/10/2015 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 0 | 0 |
19/10/2015 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 0 | 0 |
16/10/2015 | 28,900 | 0.90 ▲ | 3.21 | 28,900 | 28,900 | 28,900 | 10 | 289,000 |
15/10/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 1,800 | 50,400,000 |
14/10/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
13/10/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 8,580 | 240,240,000 |
12/10/2015 | 28,000 | 0.00 ■■ | 0.00 | 27,000 | 28,000 | 27,000 | 6,310 | 176,680,000 |
09/10/2015 | 28,000 | 0.30 ▲ | 1.08 | 28,000 | 28,000 | 28,000 | 30 | 840,000 |
08/10/2015 | 27,700 | -0.30 ▼ | -1.07 | 27,700 | 27,700 | 27,700 | 2,090 | 57,893,000 |
07/10/2015 | 28,000 | -0.40 ▼ | -1.41 | 27,900 | 28,100 | 27,700 | 7,260 | 203,280,000 |
06/10/2015 | 28,400 | 1.80 ▲ | 6.77 | 28,400 | 28,400 | 28,400 | 10 | 284,000 |
05/10/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
02/10/2015 | 26,600 | -1.90 ▼ | -6.67 | 28,000 | 28,000 | 26,600 | 9,850 | 262,010,000 |
01/10/2015 | 28,500 | -0.20 ▼ | -0.70 | 28,500 | 28,500 | 28,500 | 150 | 4,275,000 |
30/09/2015 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,700 | 0 | 0 |
29/09/2015 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,700 | 28,700 | 20 | 574,000 |
28/09/2015 | 28,700 | -0.80 ▼ | -2.71 | 28,700 | 28,700 | 28,700 | 1,420 | 40,754,000 |
25/09/2015 | 29,500 | 0.50 ▲ | 1.72 | 28,500 | 29,500 | 28,500 | 10,010 | 295,295,000 |
24/09/2015 | 29,000 | -0.40 ▼ | -1.36 | 29,500 | 29,500 | 29,000 | 2,590 | 75,110,000 |
23/09/2015 | 29,400 | 0.90 ▲ | 3.16 | 29,000 | 29,400 | 29,000 | 190 | 5,586,000 |
22/09/2015 | 28,500 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,500 | 2,980 | 84,930,000 |
21/09/2015 | 28,500 | 0.50 ▲ | 1.79 | 28,500 | 28,500 | 28,300 | 2,820 | 80,370,000 |
18/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
17/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 8,200 | 229,600,000 |
16/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 8,000 | 224,000,000 |
15/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 8,610 | 241,080,000 |
14/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 5,300 | 148,400,000 |
11/09/2015 | 28,000 | 0.70 ▲ | 2.56 | 28,000 | 28,000 | 28,000 | 12,500 | 350,000,000 |
10/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,000 | 4,010 | 112,280,000 |
09/09/2015 | 28,000 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
08/09/2015 | 28,100 | 0.10 ▲ | 0.36 | 28,100 | 28,100 | 28,100 | 10 | 281,000 |
07/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 28,000 | 6,100 | 170,800,000 |
04/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,100 | 28,500 | 28,000 | 14,920 | 417,760,000 |
03/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 5,020 | 140,560,000 |
01/09/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 6,710 | 187,880,000 |
31/08/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 290 | 8,120,000 |
28/08/2015 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,000 | 28,000 | 8,000 | 224,000,000 |
27/08/2015 | 28,500 | 0.50 ▲ | 1.79 | 28,000 | 28,500 | 28,000 | 8,020 | 228,570,000 |
26/08/2015 | 28,000 | 0.40 ▲ | 1.45 | 28,000 | 28,000 | 27,600 | 5,410 | 151,480,000 |
25/08/2015 | 27,600 | 0.00 ■■ | 0.00 | 27,400 | 27,600 | 27,400 | 320 | 8,832,000 |
24/08/2015 | 27,600 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,600 | 9,560 | 263,856,000 |
21/08/2015 | 27,600 | -0.40 ▼ | -1.43 | 26,800 | 28,400 | 26,800 | 280 | 7,728,000 |
20/08/2015 | 28,000 | -1.00 ▼ | -3.45 | 28,000 | 28,000 | 28,000 | 300 | 8,400,000 |
19/08/2015 | 29,000 | 0.50 ▲ | 1.75 | 28,100 | 29,000 | 28,000 | 40 | 1,160,000 |
18/08/2015 | 28,500 | -1.00 ▼ | -3.39 | 28,000 | 29,300 | 28,000 | 40 | 1,140,000 |
17/08/2015 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 0 | 0 |
14/08/2015 | 29,500 | 1.00 ▲ | 3.51 | 29,500 | 29,500 | 29,500 | 30 | 885,000 |
13/08/2015 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
12/08/2015 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
11/08/2015 | 28,500 | -1.40 ▼ | -4.68 | 28,500 | 28,500 | 28,500 | 100 | 2,850,000 |
10/08/2015 | 29,900 | 0.90 ▲ | 3.10 | 29,900 | 29,900 | 29,900 | 20 | 598,000 |
07/08/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
06/08/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 30,000 | 29,000 | 18,010 | 522,290,000 |
05/08/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
04/08/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 2,500 | 72,500,000 |
03/08/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 14,500 | 420,500,000 |
31/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,200 | 29,000 | 2,800 | 81,200,000 |
30/07/2015 | 29,000 | -1.00 ▼ | -3.33 | 30,000 | 30,000 | 29,000 | 2,500 | 72,500,000 |
29/07/2015 | 30,000 | 1.00 ▲ | 3.45 | 30,000 | 30,000 | 30,000 | 100 | 3,000,000 |
28/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 9,000 | 261,000,000 |
27/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 1,000 | 29,000,000 |
24/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 2,000 | 58,000,000 |
23/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 9,400 | 272,600,000 |
22/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 9,000 | 261,000,000 |
21/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 15,000 | 435,000,000 |
20/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 14,590 | 423,110,000 |
17/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,500 | 29,000 | 19,420 | 563,180,000 |
16/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 11,000 | 319,000,000 |
15/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
14/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,000 | 26,860 | 778,940,000 |
13/07/2015 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 29,000 | 19,180 | 556,220,000 |
10/07/2015 | 29,100 | 0.10 ▲ | 0.34 | 29,800 | 29,800 | 29,100 | 10,020 | 291,582,000 |
09/07/2015 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 500 | 14,500,000 |
08/07/2015 | 29,000 | 1.00 ▲ | 3.57 | 27,900 | 29,000 | 27,900 | 1,110 | 32,190,000 |
07/07/2015 | 28,000 | -0.10 ▼ | -0.36 | 27,000 | 28,000 | 27,000 | 390 | 10,920,000 |
06/07/2015 | 28,100 | -1.30 ▼ | -4.42 | 28,100 | 28,100 | 28,100 | 1,530 | 42,993,000 |
03/07/2015 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,400 | 0 | 0 |
02/07/2015 | 29,400 | 1.90 ▲ | 6.91 | 29,000 | 29,400 | 29,000 | 5,340 | 156,996,000 |
01/07/2015 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 0 | 0 |
30/06/2015 | 27,500 | 0.50 ▲ | 1.85 | 27,500 | 27,500 | 27,500 | 10,000 | 275,000,000 |
29/06/2015 | 27,000 | -1.00 ▼ | -3.57 | 27,000 | 27,000 | 27,000 | 30 | 810,000 |
26/06/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
25/06/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
24/06/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 1,000 | 28,000,000 |
23/06/2015 | 28,000 | 0.00 ■■ | 0.00 | 27,200 | 28,000 | 27,200 | 5,010 | 140,280,000 |
22/06/2015 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
19/06/2015 | 28,000 | -0.20 ▼ | -0.71 | 28,000 | 28,000 | 28,000 | 4,930 | 138,040,000 |
18/06/2015 | 28,200 | -0.50 ▼ | -1.74 | 28,700 | 28,700 | 28,000 | 5,150 | 145,230,000 |
17/06/2015 | 28,700 | 0.80 ▲ | 2.87 | 29,300 | 29,300 | 28,700 | 110 | 3,157,000 |
16/06/2015 | 27,900 | 1.70 ▲ | 6.49 | 27,500 | 27,900 | 27,500 | 3,740 | 104,346,000 |
15/06/2015 | 26,200 | -1.30 ▼ | -4.73 | 28,000 | 28,500 | 26,200 | 16,610 | 435,182,000 |
12/06/2015 | 27,500 | 0.50 ▲ | 1.85 | 27,800 | 28,000 | 27,500 | 7,690 | 211,475,000 |
11/06/2015 | 27,000 | 0.80 ▲ | 3.05 | 26,200 | 27,500 | 26,000 | 600 | 16,200,000 |
10/06/2015 | 26,200 | 0.10 ▲ | 0.38 | 26,900 | 27,900 | 26,100 | 10,070 | 263,834,000 |
09/06/2015 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 0 | 0 |
08/06/2015 | 26,100 | -1.80 ▼ | -6.45 | 27,900 | 28,400 | 26,100 | 160 | 4,176,000 |
05/06/2015 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 26,600 | 120 | 3,348,000 |
04/06/2015 | 28,000 | 0.50 ▲ | 1.82 | 26,100 | 28,000 | 26,100 | 280 | 7,840,000 |
03/06/2015 | 27,500 | 0.60 ▲ | 2.23 | 26,900 | 27,500 | 26,900 | 8,180 | 224,950,000 |
02/06/2015 | 26,900 | 0.20 ▲ | 0.75 | 26,900 | 26,900 | 26,900 | 300 | 8,070,000 |
01/06/2015 | 26,700 | 1.70 ▲ | 6.80 | 26,000 | 26,700 | 26,000 | 8,220 | 219,474,000 |
29/05/2015 | 25,000 | -1.50 ▼ | -5.66 | 25,000 | 25,000 | 25,000 | 230 | 5,750,000 |
28/05/2015 | 26,500 | 1.00 ▲ | 3.92 | 25,500 | 26,500 | 25,500 | 25,390 | 672,835,000 |
27/05/2015 | 25,500 | -1.00 ▼ | -3.77 | 27,000 | 27,000 | 24,700 | 13,590 | 346,545,000 |
26/05/2015 | 26,500 | 1.20 ▲ | 4.74 | 26,500 | 26,500 | 26,500 | 10 | 265,000 |
25/05/2015 | 25,800 | 0.00 ■■ | 0.00 | 25,000 | 25,800 | 25,000 | 5,940 | 153,252,000 |
22/05/2015 | 25,800 | -1.90 ▼ | -6.86 | 27,000 | 27,000 | 25,800 | 2,060 | 53,148,000 |
21/05/2015 | 27,700 | 1.70 ▲ | 6.54 | 25,000 | 27,700 | 25,000 | 3,420 | 94,734,000 |
20/05/2015 | 26,000 | 0.60 ▲ | 2.36 | 25,400 | 26,000 | 25,400 | 5,970 | 155,220,000 |
19/05/2015 | 25,400 | 0.90 ▲ | 3.67 | 22,900 | 25,600 | 22,900 | 46,310 | 1,176,274,000 |
18/05/2015 | 24,500 | -1.10 ▼ | -4.30 | 23,900 | 24,500 | 23,900 | 650 | 15,925,000 |
15/05/2015 | 25,600 | 1.60 ▲ | 6.67 | 24,400 | 25,600 | 24,400 | 500 | 12,800,000 |
14/05/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
13/05/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 500 | 12,000,000 |
12/05/2015 | 24,000 | 0.00 ■■ | 0.00 | 23,500 | 24,000 | 23,500 | 1,700 | 40,800,000 |
11/05/2015 | 24,000 | -0.50 ▼ | -2.04 | 24,500 | 24,500 | 24,000 | 1,000 | 24,000,000 |
08/05/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 30 | 735,000 |
07/05/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
06/05/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
05/05/2015 | 24,500 | -0.50 ▼ | -2.00 | 24,500 | 24,500 | 24,500 | 50 | 1,225,000 |
04/05/2015 | 25,000 | 1.00 ▲ | 4.17 | 24,000 | 25,000 | 22,500 | 4,020 | 100,500,000 |
27/04/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,010 | 24,240,000 |
24/04/2015 | 24,000 | 0.50 ▲ | 2.13 | 24,000 | 24,000 | 24,000 | 2,140 | 51,360,000 |
23/04/2015 | 23,500 | -1.50 ▼ | -6.00 | 25,000 | 25,000 | 23,500 | 1,940 | 45,590,000 |
22/04/2015 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 25,000 | 2,660 | 66,500,000 |
21/04/2015 | 25,000 | 0.70 ▲ | 2.88 | 24,300 | 25,000 | 24,300 | 15,690 | 392,250,000 |
20/04/2015 | 24,300 | 0.30 ▲ | 1.25 | 24,000 | 24,300 | 24,000 | 2,980 | 72,414,000 |
17/04/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,270 | 30,480,000 |
16/04/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 8,150 | 195,600,000 |
15/04/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 6,940 | 166,560,000 |
14/04/2015 | 24,000 | -0.50 ▼ | -2.04 | 24,000 | 24,000 | 24,000 | 2,600 | 62,400,000 |
13/04/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,000 | 660 | 16,170,000 |
10/04/2015 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,500 | 420 | 10,290,000 |
09/04/2015 | 24,600 | 0.20 ▲ | 0.82 | 24,000 | 25,000 | 24,000 | 19,520 | 480,192,000 |
08/04/2015 | 24,400 | -1.80 ▼ | -6.87 | 24,600 | 24,600 | 24,400 | 280 | 6,832,000 |
07/04/2015 | 26,200 | 1.70 ▲ | 6.94 | 23,000 | 26,200 | 23,000 | 2,910 | 76,242,000 |
06/04/2015 | 24,500 | -0.10 ▼ | -0.41 | 24,100 | 24,500 | 24,000 | 310 | 7,595,000 |
03/04/2015 | 24,600 | -0.10 ▼ | -0.40 | 24,500 | 24,600 | 24,500 | 110 | 2,706,000 |
02/04/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,500 | 24,700 | 24,500 | 150 | 3,705,000 |
01/04/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 0 | 0 |
31/03/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,200 | 24,700 | 23,700 | 840 | 20,748,000 |
30/03/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,700 | 24,700 | 100 | 2,470,000 |
27/03/2015 | 24,700 | 0.00 ■■ | 0.00 | 23,700 | 24,700 | 23,700 | 20 | 494,000 |
26/03/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,100 | 24,700 | 24,000 | 150 | 3,705,000 |
25/03/2015 | 24,700 | 0.70 ▲ | 2.92 | 24,900 | 24,900 | 24,000 | 2,400 | 59,280,000 |
24/03/2015 | 24,000 | 1.00 ▲ | 4.35 | 23,000 | 24,000 | 22,800 | 2,500 | 60,000,000 |
23/03/2015 | 23,000 | -1.30 ▼ | -5.35 | 24,000 | 24,000 | 23,000 | 2,820 | 64,860,000 |
20/03/2015 | 24,300 | -0.20 ▼ | -0.82 | 23,600 | 24,300 | 23,600 | 30 | 729,000 |
19/03/2015 | 24,500 | 0.40 ▲ | 1.66 | 24,000 | 24,500 | 24,000 | 210 | 5,145,000 |
18/03/2015 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 0 | 0 |
17/03/2015 | 24,900 | -0.10 ▼ | -0.40 | 25,900 | 25,900 | 24,900 | 1,350 | 33,615,000 |
16/03/2015 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,400 | 2,820 | 70,500,000 |
13/03/2015 | 25,000 | -0.50 ▼ | -1.96 | 25,500 | 25,500 | 24,800 | 4,040 | 101,000,000 |
12/03/2015 | 25,500 | -1.10 ▼ | -4.14 | 26,000 | 26,200 | 25,500 | 9,700 | 247,350,000 |
11/03/2015 | 26,600 | -1.10 ▼ | -3.97 | 27,600 | 27,600 | 26,600 | 1,630 | 43,358,000 |
10/03/2015 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
09/03/2015 | 27,700 | 1.50 ▲ | 5.73 | 27,700 | 27,700 | 27,700 | 50 | 1,385,000 |
06/03/2015 | 26,200 | -1.50 ▼ | -5.42 | 26,200 | 26,200 | 26,200 | 2,000 | 52,400,000 |
05/03/2015 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
04/03/2015 | 27,700 | -0.20 ▼ | -0.72 | 27,800 | 27,800 | 26,000 | 1,380 | 38,226,000 |
03/03/2015 | 27,900 | -0.50 ▼ | -1.76 | 28,100 | 28,100 | 27,900 | 2,030 | 56,637,000 |
02/03/2015 | 28,400 | 0.50 ▲ | 1.79 | 27,900 | 28,400 | 27,800 | 880 | 24,992,000 |
27/02/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
26/02/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
25/02/2015 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
24/02/2015 | 27,900 | 1.30 ▲ | 4.89 | 27,000 | 28,000 | 27,000 | 1,120 | 31,248,000 |
13/02/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
12/02/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
11/02/2015 | 26,600 | 1.60 ▲ | 6.40 | 26,600 | 26,600 | 26,600 | 10 | 266,000 |
10/02/2015 | 25,000 | -0.80 ▼ | -3.10 | 26,500 | 26,500 | 25,000 | 430 | 10,750,000 |
09/02/2015 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
06/02/2015 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
05/02/2015 | 25,800 | 0.60 ▲ | 2.38 | 25,800 | 25,800 | 25,800 | 60 | 1,548,000 |
04/02/2015 | 25,200 | -1.80 ▼ | -6.67 | 25,200 | 25,200 | 25,200 | 10 | 252,000 |
03/02/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
02/02/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
30/01/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
29/01/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
28/01/2015 | 27,000 | 0.50 ▲ | 1.89 | 24,900 | 27,000 | 24,900 | 20 | 540,000 |
27/01/2015 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
26/01/2015 | 26,500 | 1.00 ▲ | 3.92 | 26,500 | 26,500 | 26,500 | 10 | 265,000 |
23/01/2015 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
22/01/2015 | 25,500 | -1.10 ▼ | -4.14 | 25,500 | 25,500 | 25,500 | 300 | 7,650,000 |
21/01/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
20/01/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
19/01/2015 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
16/01/2015 | 26,600 | 1.30 ▲ | 5.14 | 25,300 | 26,600 | 25,300 | 70 | 1,862,000 |
15/01/2015 | 25,300 | -1.10 ▼ | -4.17 | 26,300 | 28,000 | 25,300 | 770 | 19,481,000 |
14/01/2015 | 26,400 | 0.10 ▲ | 0.38 | 26,400 | 26,400 | 26,400 | 20 | 528,000 |
13/01/2015 | 26,300 | -0.10 ▼ | -0.38 | 26,300 | 26,300 | 26,300 | 20 | 526,000 |
12/01/2015 | 26,400 | -0.60 ▼ | -2.22 | 26,000 | 26,400 | 26,000 | 510 | 13,464,000 |
09/01/2015 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
08/01/2015 | 27,000 | 0.30 ▲ | 1.12 | 26,300 | 27,000 | 26,000 | 3,460 | 93,420,000 |
07/01/2015 | 26,700 | 0.70 ▲ | 2.69 | 26,400 | 26,700 | 26,400 | 20 | 534,000 |
06/01/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,300 | 26,000 | 2,640 | 68,640,000 |
05/01/2015 | 26,000 | -0.50 ▼ | -1.89 | 26,000 | 26,000 | 25,500 | 1,170 | 30,420,000 |
31/12/2014 | 26,500 | 0.10 ▲ | 0.38 | 26,500 | 26,500 | 26,500 | 50 | 1,325,000 |
30/12/2014 | 26,400 | -0.50 ▼ | -1.86 | 26,000 | 26,400 | 26,000 | 800 | 21,120,000 |
29/12/2014 | 26,900 | 0.60 ▲ | 2.28 | 26,000 | 26,900 | 25,900 | 760 | 20,444,000 |
26/12/2014 | 26,300 | 0.00 ■■ | 0.00 | 25,500 | 27,000 | 25,500 | 510 | 13,413,000 |
25/12/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
24/12/2014 | 26,300 | 0.80 ▲ | 3.14 | 25,100 | 27,000 | 23,800 | 3,540 | 93,102,000 |
23/12/2014 | 25,500 | -1.20 ▼ | -4.49 | 25,000 | 26,000 | 25,000 | 2,060 | 52,530,000 |
22/12/2014 | 26,700 | 0.40 ▲ | 1.52 | 26,000 | 26,700 | 24,500 | 1,810 | 48,327,000 |
19/12/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
18/12/2014 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 0 | 0 |
17/12/2014 | 26,300 | -0.30 ▼ | -1.13 | 25,200 | 26,500 | 25,200 | 350 | 9,205,000 |
16/12/2014 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
15/12/2014 | 26,600 | -0.10 ▼ | -0.37 | 26,500 | 26,600 | 26,500 | 2,200 | 58,520,000 |
12/12/2014 | 26,700 | 0.50 ▲ | 1.91 | 26,100 | 26,700 | 25,000 | 360 | 9,612,000 |
11/12/2014 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,200 | 25,500 | 6,110 | 160,082,000 |
10/12/2014 | 26,100 | -1.50 ▼ | -5.43 | 26,100 | 27,400 | 26,100 | 690 | 18,009,000 |
09/12/2014 | 27,600 | 0.60 ▲ | 2.22 | 26,300 | 27,600 | 26,200 | 330 | 9,108,000 |
08/12/2014 | 27,000 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,300 | 14,050 | 379,350,000 |
05/12/2014 | 27,000 | -0.90 ▼ | -3.23 | 27,000 | 27,000 | 27,000 | 600 | 16,200,000 |
04/12/2014 | 27,900 | 0.00 ■■ | 0.00 | 26,800 | 27,900 | 26,800 | 50 | 1,395,000 |
03/12/2014 | 27,900 | 0.80 ▲ | 2.95 | 27,800 | 27,900 | 26,800 | 260 | 7,254,000 |
02/12/2014 | 27,100 | -0.80 ▼ | -2.87 | 27,800 | 27,900 | 27,100 | 1,120 | 30,352,000 |
01/12/2014 | 27,900 | 1.10 ▲ | 4.10 | 27,200 | 28,000 | 27,200 | 3,710 | 103,509,000 |
28/11/2014 | 26,800 | -0.20 ▼ | -0.74 | 26,500 | 26,800 | 26,300 | 4,360 | 116,848,000 |
27/11/2014 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 27,000 | 2,960 | 79,920,000 |
26/11/2014 | 27,500 | -0.50 ▼ | -1.79 | 27,500 | 27,500 | 27,500 | 90 | 2,475,000 |
25/11/2014 | 28,000 | 0.00 ■■ | 0.00 | 26,200 | 29,900 | 26,200 | 20,140 | 563,920,000 |
24/11/2014 | 28,000 | 0.30 ▲ | 1.08 | 28,000 | 28,000 | 28,000 | 540 | 15,120,000 |
21/11/2014 | 27,700 | 0.40 ▲ | 1.47 | 27,400 | 28,000 | 27,300 | 7,520 | 208,304,000 |
20/11/2014 | 27,300 | 0.00 ■■ | 0.00 | 27,400 | 28,000 | 26,500 | 23,260 | 634,998,000 |
19/11/2014 | 27,300 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,300 | 14,800 | 404,040,000 |
18/11/2014 | 27,300 | 0.80 ▲ | 3.02 | 27,000 | 28,000 | 26,500 | 26,810 | 731,913,000 |
17/11/2014 | 26,500 | -0.80 ▼ | -2.93 | 27,000 | 28,000 | 25,900 | 9,030 | 239,295,000 |
14/11/2014 | 27,300 | 0.80 ▲ | 3.02 | 27,000 | 27,300 | 27,000 | 230 | 6,279,000 |
13/11/2014 | 26,500 | 0.00 ■■ | 0.00 | 27,300 | 27,400 | 26,500 | 1,210 | 32,065,000 |
12/11/2014 | 26,500 | -1.00 ▼ | -3.64 | 26,500 | 26,500 | 26,500 | 390 | 10,335,000 |
11/11/2014 | 27,500 | 0.00 ■■ | 0.00 | 27,400 | 27,800 | 26,100 | 14,910 | 410,025,000 |
10/11/2014 | 27,500 | 0.50 ▲ | 1.85 | 27,000 | 27,500 | 27,000 | 2,330 | 64,075,000 |
07/11/2014 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 70 | 1,890,000 |
06/11/2014 | 27,000 | 1.00 ▲ | 3.85 | 26,500 | 27,000 | 26,500 | 5,800 | 156,600,000 |
05/11/2014 | 26,000 | -1.00 ▼ | -3.70 | 25,500 | 27,000 | 25,500 | 3,200 | 83,200,000 |
04/11/2014 | 27,000 | 1.50 ▲ | 5.88 | 27,000 | 27,000 | 27,000 | 10,000 | 270,000,000 |
03/11/2014 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
31/10/2014 | 25,500 | 0.50 ▲ | 2.00 | 25,500 | 25,500 | 25,500 | 3,540 | 90,270,000 |
30/10/2014 | 25,000 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
29/10/2014 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 0 | 0 |
28/10/2014 | 25,100 | -0.90 ▼ | -3.46 | 25,500 | 27,000 | 25,100 | 16,260 | 408,126,000 |
27/10/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 870 | 22,620,000 |
24/10/2014 | 26,000 | -0.50 ▼ | -1.89 | 26,000 | 26,000 | 26,000 | 10,000 | 260,000,000 |
23/10/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
22/10/2014 | 26,500 | 1.50 ▲ | 6.00 | 26,500 | 26,500 | 25,100 | 6,000 | 159,000,000 |
21/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,000 | 25,000,000 |
20/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
17/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
16/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
15/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
14/10/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,000 | 50 | 1,250,000 |
13/10/2014 | 25,000 | -1.50 ▼ | -5.66 | 25,500 | 25,500 | 25,000 | 4,390 | 109,750,000 |
10/10/2014 | 26,500 | 1.40 ▲ | 5.58 | 25,000 | 26,500 | 25,000 | 900 | 23,850,000 |
09/10/2014 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 0 | 0 |
08/10/2014 | 25,100 | -1.40 ▼ | -5.28 | 28,000 | 28,000 | 25,100 | 8,730 | 219,123,000 |
07/10/2014 | 26,500 | 0.20 ▲ | 0.76 | 28,000 | 28,100 | 26,500 | 32,380 | 858,070,000 |
06/10/2014 | 26,300 | 1.70 ▲ | 6.91 | 26,100 | 26,300 | 26,100 | 4,600 | 120,980,000 |
03/10/2014 | 24,600 | 1.60 ▲ | 6.96 | 24,500 | 24,600 | 24,500 | 7,690 | 189,174,000 |
02/10/2014 | 23,000 | 0.90 ▲ | 4.07 | 23,600 | 23,600 | 23,000 | 2,250 | 51,750,000 |
01/10/2014 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
30/09/2014 | 22,100 | -1.10 ▼ | -4.74 | 22,100 | 22,100 | 22,100 | 10 | 221,000 |
29/09/2014 | 23,200 | 1.50 ▲ | 6.91 | 23,200 | 23,200 | 23,200 | 100 | 2,320,000 |
26/09/2014 | 21,700 | 0.80 ▲ | 3.83 | 21,700 | 21,700 | 21,700 | 10 | 217,000 |
25/09/2014 | 21,600 | -0.90 ▼ | -4.00 | 24,000 | 24,000 | 21,600 | 4,330 | 93,528,000 |
24/09/2014 | 22,500 | 1.40 ▲ | 6.64 | 22,500 | 22,500 | 20,000 | 1,410 | 31,725,000 |
23/09/2014 | 21,100 | -0.70 ▼ | -3.21 | 23,300 | 23,300 | 21,100 | 230 | 4,853,000 |
22/09/2014 | 21,800 | -1.50 ▼ | -6.44 | 24,900 | 24,900 | 21,800 | 4,410 | 96,138,000 |
19/09/2014 | 23,300 | -0.80 ▼ | -3.32 | 24,500 | 25,700 | 22,500 | 10,920 | 254,436,000 |
18/09/2014 | 24,100 | 0.90 ▲ | 3.88 | 24,100 | 24,800 | 24,100 | 5,170 | 124,597,000 |
17/09/2014 | 23,200 | 1.50 ▲ | 6.91 | 23,200 | 23,200 | 23,200 | 2,500 | 58,000,000 |
16/09/2014 | 21,700 | 1.20 ▲ | 5.85 | 21,700 | 21,700 | 21,700 | 90 | 1,953,000 |
15/09/2014 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
12/09/2014 | 20,500 | -0.60 ▼ | -2.84 | 22,500 | 22,500 | 20,500 | 310 | 6,355,000 |
11/09/2014 | 21,100 | -0.30 ▼ | -1.40 | 22,500 | 22,800 | 21,100 | 500 | 10,550,000 |
10/09/2014 | 21,400 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 21,400 | 1,400 | 29,960,000 |
09/09/2014 | 21,400 | -1.60 ▼ | -6.96 | 23,000 | 24,600 | 21,400 | 23,030 | 492,842,000 |
08/09/2014 | 23,000 | 0.60 ▲ | 2.68 | 23,900 | 23,900 | 21,100 | 5,910 | 135,930,000 |
05/09/2014 | 22,400 | -1.60 ▼ | -6.67 | 24,000 | 25,000 | 22,400 | 19,930 | 446,432,000 |
04/09/2014 | 24,000 | 1.50 ▲ | 6.67 | 21,000 | 24,000 | 21,000 | 110 | 2,640,000 |
03/09/2014 | 22,500 | 1.00 ▲ | 4.65 | 22,500 | 22,500 | 22,500 | 10 | 225,000 |
29/08/2014 | 21,500 | 1.40 ▲ | 6.97 | 21,500 | 21,500 | 21,500 | 4,610 | 99,115,000 |
28/08/2014 | 20,100 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 20,100 | 3,080 | 61,908,000 |
27/08/2014 | 20,100 | -0.20 ▼ | -0.99 | 21,500 | 21,700 | 20,100 | 4,120 | 82,812,000 |
26/08/2014 | 20,300 | -0.90 ▼ | -4.25 | 21,900 | 22,000 | 20,300 | 3,780 | 76,734,000 |
25/08/2014 | 21,200 | 0.00 ■■ | 0.00 | 20,800 | 21,200 | 20,800 | 3,500 | 74,200,000 |
22/08/2014 | 21,200 | 1.20 ▲ | 6.00 | 21,200 | 21,200 | 21,200 | 1,500 | 31,800,000 |
21/08/2014 | 20,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,000 | 5,020 | 100,400,000 |
20/08/2014 | 20,000 | -0.10 ▼ | -0.50 | 21,500 | 21,500 | 20,000 | 1,680 | 33,600,000 |
19/08/2014 | 20,100 | 0.10 ▲ | 0.50 | 21,000 | 21,200 | 20,000 | 3,210 | 64,521,000 |
18/08/2014 | 20,000 | -0.70 ▼ | -3.38 | 20,700 | 20,700 | 20,000 | 3,020 | 60,400,000 |
15/08/2014 | 20,700 | 1.10 ▲ | 5.61 | 20,900 | 20,900 | 20,500 | 4,510 | 93,357,000 |
14/08/2014 | 19,600 | 0.00 ■■ | 0.00 | 20,300 | 20,800 | 19,600 | 3,460 | 67,816,000 |
13/08/2014 | 19,600 | -1.40 ▼ | -6.67 | 21,700 | 21,700 | 19,600 | 11,010 | 215,796,000 |
12/08/2014 | 21,000 | 0.10 ▲ | 0.48 | 21,000 | 21,000 | 21,000 | 2,080 | 43,680,000 |
11/08/2014 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 1,000 | 20,900,000 |
08/08/2014 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,900 | 4,000 | 83,600,000 |
07/08/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 2,300 | 48,300,000 |
06/08/2014 | 21,000 | 0.50 ▲ | 2.44 | 20,500 | 21,000 | 20,500 | 290 | 6,090,000 |
05/08/2014 | 20,500 | 0.30 ▲ | 1.49 | 20,500 | 20,500 | 20,500 | 20 | 410,000 |
04/08/2014 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 20,200 | 20,200 | 500 | 10,100,000 |
01/08/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
31/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
30/07/2014 | 20,000 | 0.20 ▲ | 1.01 | 20,000 | 20,000 | 20,000 | 200 | 4,000,000 |
29/07/2014 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
28/07/2014 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
25/07/2014 | 19,800 | -1.20 ▼ | -5.71 | 19,800 | 19,800 | 19,800 | 500 | 9,900,000 |
24/07/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
23/07/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
22/07/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
21/07/2014 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
18/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
17/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
16/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
15/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
14/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
11/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
10/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
09/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
08/07/2014 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
07/07/2014 | 20,000 | 1.00 ▲ | 5.26 | 20,000 | 20,000 | 20,000 | 10 | 200,000 |
04/07/2014 | 19,000 | 0.50 ▲ | 2.70 | 19,000 | 19,000 | 19,000 | 740 | 14,060,000 |
03/07/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
02/07/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
01/07/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
30/06/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
27/06/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
26/06/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 980 | 18,130,000 |
25/06/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
24/06/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
23/06/2014 | 18,500 | 1.00 ▲ | 5.71 | 17,500 | 18,500 | 17,500 | 1,600 | 29,600,000 |
20/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
19/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
18/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 530 | 9,275,000 |
17/06/2014 | 17,500 | 0.80 ▲ | 4.79 | 17,500 | 17,500 | 17,500 | 1,300 | 22,750,000 |
16/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
13/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
12/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
11/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
10/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
09/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
06/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
05/06/2014 | 16,700 | -0.80 ▼ | -4.57 | 16,700 | 16,700 | 16,700 | 30 | 501,000 |
04/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
03/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 10,000 | 175,000,000 |
02/06/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 1,000 | 17,500,000 |
30/05/2014 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 1,460 | 25,550,000 |
29/05/2014 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,000 | 17,000 | 900 | 15,300,000 |
28/05/2014 | 16,900 | -0.80 ▼ | -4.52 | 16,900 | 16,900 | 16,900 | 100 | 1,690,000 |
27/05/2014 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 0 | 0 |
26/05/2014 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 0 | 0 |
23/05/2014 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 0 | 0 |
22/05/2014 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 1,860 | 32,922,000 |
21/05/2014 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,700 | 1,000 | 17,700,000 |
20/05/2014 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,600 | 500 | 8,800,000 |
19/05/2014 | 17,600 | 1.10 ▲ | 6.67 | 17,600 | 17,600 | 17,600 | 100 | 1,760,000 |
16/05/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
15/05/2014 | 16,500 | -0.80 ▼ | -4.62 | 16,600 | 16,600 | 16,500 | 2,010 | 33,165,000 |
14/05/2014 | 17,300 | 1.00 ▲ | 6.13 | 16,500 | 17,300 | 16,500 | 2,500 | 43,250,000 |
13/05/2014 | 17,600 | -0.40 ▼ | -2.22 | 17,500 | 17,600 | 17,500 | 1,620 | 28,512,000 |
12/05/2014 | 18,000 | -0.90 ▼ | -4.76 | 18,500 | 18,500 | 18,000 | 2,000 | 36,000,000 |
09/05/2014 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
08/05/2014 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,900 | 2,000 | 37,800,000 |
07/05/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
06/05/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
05/05/2014 | 19,000 | -0.20 ▼ | -1.04 | 19,000 | 19,000 | 19,000 | 1,000 | 19,000,000 |
29/04/2014 | 19,200 | 1.10 ▲ | 6.08 | 19,200 | 19,200 | 19,200 | 10 | 192,000 |
28/04/2014 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
25/04/2014 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 20 | 362,000 |
24/04/2014 | 18,100 | -0.90 ▼ | -4.74 | 18,100 | 18,100 | 18,100 | 10 | 181,000 |
23/04/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 540 | 10,260,000 |
22/04/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 180 | 3,420,000 |
21/04/2014 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 2,000 | 38,000,000 |
18/04/2014 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 19,000 | 19,000 | 840 | 15,960,000 |
17/04/2014 | 20,000 | 0.40 ▲ | 2.04 | 19,400 | 20,000 | 19,400 | 1,890 | 37,800,000 |
16/04/2014 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
15/04/2014 | 19,600 | 0.00 ■■ | 0.00 | 18,400 | 19,600 | 18,300 | 240 | 4,704,000 |
14/04/2014 | 19,600 | 0.00 ■■ | 0.00 | 19,100 | 19,600 | 19,100 | 2,120 | 41,552,000 |
11/04/2014 | 19,600 | 1.10 ▲ | 5.95 | 18,500 | 19,600 | 18,300 | 4,390 | 86,044,000 |
10/04/2014 | 18,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 18,000 | 12,680 | 234,580,000 |
08/04/2014 | 18,500 | -0.20 ▼ | -1.07 | 18,700 | 19,900 | 18,500 | 4,210 | 77,885,000 |
07/04/2014 | 18,700 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 18,700 | 1,090 | 20,383,000 |
04/04/2014 | 18,700 | -0.50 ▼ | -2.60 | 19,200 | 20,500 | 18,700 | 5,200 | 97,240,000 |
03/04/2014 | 19,200 | 1.20 ▲ | 6.67 | 19,200 | 19,200 | 19,200 | 100 | 1,920,000 |
02/04/2014 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 50 | 900,000 |
01/04/2014 | 18,000 | -1.00 ▼ | -5.26 | 18,900 | 19,000 | 18,000 | 1,190 | 21,420,000 |
31/03/2014 | 19,000 | -0.30 ▼ | -1.55 | 19,900 | 20,000 | 19,000 | 210 | 3,990,000 |
28/03/2014 | 19,300 | 1.20 ▲ | 6.63 | 19,000 | 19,300 | 18,900 | 400 | 7,720,000 |
27/03/2014 | 18,100 | -0.20 ▼ | -1.09 | 18,100 | 18,500 | 18,100 | 3,350 | 60,635,000 |
26/03/2014 | 18,300 | 0.10 ▲ | 0.55 | 18,300 | 18,300 | 18,300 | 330 | 6,039,000 |
25/03/2014 | 18,200 | 0.70 ▲ | 4.00 | 18,500 | 18,600 | 18,200 | 28,460 | 517,972,000 |
24/03/2014 | 17,500 | 0.40 ▲ | 2.34 | 18,100 | 18,100 | 17,500 | 3,260 | 57,050,000 |
21/03/2014 | 17,100 | -0.70 ▼ | -3.93 | 17,000 | 18,400 | 17,000 | 9,540 | 163,134,000 |
20/03/2014 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 1,000 | 17,800,000 |
19/03/2014 | 17,800 | 0.30 ▲ | 1.71 | 18,400 | 18,400 | 17,800 | 13,210 | 235,138,000 |
18/03/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 18,700 | 17,500 | 6,590 | 115,325,000 |
17/03/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
14/03/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
13/03/2014 | 17,500 | -0.50 ▼ | -2.78 | 18,000 | 18,000 | 17,500 | 5,500 | 96,250,000 |
12/03/2014 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
11/03/2014 | 18,000 | 0.50 ▲ | 2.86 | 18,000 | 18,000 | 18,000 | 220 | 3,960,000 |
10/03/2014 | 17,500 | -0.20 ▼ | -1.13 | 17,500 | 17,500 | 17,500 | 10 | 175,000 |
07/03/2014 | 17,700 | 0.50 ▲ | 2.91 | 16,600 | 17,700 | 16,600 | 130 | 2,301,000 |
06/03/2014 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
05/03/2014 | 17,200 | 0.20 ▲ | 1.18 | 18,100 | 18,100 | 17,000 | 16,240 | 279,328,000 |
04/03/2014 | 17,000 | 0.00 ■■ | 0.00 | 16,600 | 17,000 | 16,600 | 40 | 680,000 |
03/03/2014 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 2,050 | 34,850,000 |
28/02/2014 | 17,000 | -0.20 ▼ | -1.16 | 17,000 | 17,000 | 17,000 | 510 | 8,670,000 |
27/02/2014 | 17,200 | 0.20 ▲ | 1.18 | 17,000 | 17,200 | 17,000 | 2,500 | 43,000,000 |
26/02/2014 | 17,000 | 0.60 ▲ | 3.66 | 17,000 | 17,000 | 17,000 | 1,000 | 17,000,000 |
25/02/2014 | 16,400 | -1.10 ▼ | -6.29 | 17,900 | 18,000 | 16,400 | 24,130 | 395,732,000 |
24/02/2014 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 10 | 175,000 |
21/02/2014 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
20/02/2014 | 17,000 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 16,800 | 5,500 | 93,500,000 |
19/02/2014 | 17,000 | 0.50 ▲ | 3.03 | 16,800 | 17,000 | 16,800 | 18,170 | 308,890,000 |
18/02/2014 | 16,500 | -0.60 ▼ | -3.51 | 17,500 | 17,500 | 16,500 | 12,110 | 199,815,000 |
17/02/2014 | 17,100 | -0.90 ▼ | -5.00 | 18,200 | 18,200 | 17,100 | 110 | 1,881,000 |
14/02/2014 | 18,000 | 0.90 ▲ | 5.26 | 16,800 | 18,000 | 16,800 | 200 | 3,600,000 |
13/02/2014 | 17,100 | 0.30 ▲ | 1.79 | 17,100 | 17,100 | 17,100 | 600 | 10,260,000 |
12/02/2014 | 16,800 | -0.20 ▼ | -1.18 | 16,800 | 16,800 | 16,800 | 20 | 336,000 |
11/02/2014 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 3,000 | 51,000,000 |
10/02/2014 | 17,000 | 0.20 ▲ | 1.19 | 16,800 | 17,200 | 16,800 | 660 | 11,220,000 |
07/02/2014 | 16,800 | -0.20 ▼ | -1.18 | 16,200 | 16,800 | 16,200 | 1,240 | 20,832,000 |
06/02/2014 | 17,000 | 1.00 ▲ | 6.25 | 16,200 | 17,000 | 16,200 | 7,080 | 120,360,000 |
27/01/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 5,290 | 84,640,000 |
24/01/2014 | 16,000 | -0.80 ▼ | -4.76 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
23/01/2014 | 16,800 | -1.20 ▼ | -6.67 | 16,800 | 16,800 | 16,800 | 3,600 | 60,480,000 |
22/01/2014 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
21/01/2014 | 18,000 | 0.50 ▲ | 2.86 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
20/01/2014 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 1,100 | 19,250,000 |
17/01/2014 | 17,000 | 0.90 ▲ | 5.59 | 17,000 | 17,000 | 17,000 | 10 | 170,000 |
16/01/2014 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 100 | 1,610,000 |
15/01/2014 | 16,100 | 0.50 ▲ | 3.21 | 16,100 | 16,100 | 16,100 | 10 | 161,000 |
14/01/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
13/01/2014 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
10/01/2014 | 15,600 | -0.40 ▼ | -2.50 | 17,000 | 17,000 | 15,600 | 1,020 | 15,912,000 |
09/01/2014 | 16,000 | 0.50 ▲ | 3.23 | 16,000 | 16,000 | 16,000 | 4,500 | 72,000,000 |
08/01/2014 | 15,500 | -0.50 ▼ | -3.12 | 15,500 | 15,500 | 15,500 | 10 | 155,000 |
07/01/2014 | 16,000 | 0.40 ▲ | 2.56 | 15,000 | 16,000 | 15,000 | 1,300 | 20,800,000 |
06/01/2014 | 15,600 | 0.20 ▲ | 1.30 | 15,600 | 15,600 | 15,600 | 50 | 780,000 |
03/01/2014 | 15,400 | -0.40 ▼ | -2.53 | 15,400 | 15,400 | 15,400 | 550 | 8,470,000 |
02/01/2014 | 15,800 | 0.60 ▲ | 3.95 | 16,000 | 16,000 | 15,800 | 10,010 | 158,158,000 |
31/12/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
30/12/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
27/12/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
26/12/2013 | 15,200 | -0.40 ▼ | -2.56 | 15,500 | 15,500 | 15,200 | 60 | 912,000 |
25/12/2013 | 15,600 | 0.30 ▲ | 1.96 | 15,300 | 15,600 | 15,300 | 14,890 | 232,284,000 |
24/12/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 0 | 0 |
23/12/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 0 | 0 |
20/12/2013 | 15,300 | -0.30 ▼ | -1.92 | 15,200 | 15,600 | 15,000 | 15,300 | 234,090,000 |
19/12/2013 | 15,600 | -0.70 ▼ | -4.29 | 15,600 | 15,600 | 15,600 | 510 | 7,956,000 |
18/12/2013 | 16,300 | 1.00 ▲ | 6.54 | 15,600 | 16,300 | 15,600 | 1,690 | 27,547,000 |
17/12/2013 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 15,300 | 0 | 0 |
16/12/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,500 | 15,500 | 15,300 | 23,480 | 359,244,000 |
13/12/2013 | 15,200 | 0.20 ▲ | 1.33 | 15,500 | 15,500 | 15,200 | 700 | 10,640,000 |
12/12/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
11/12/2013 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,000 | 15,000 | 3,940 | 59,100,000 |
10/12/2013 | 15,200 | 0.40 ▲ | 2.70 | 15,000 | 15,200 | 15,000 | 2,940 | 44,688,000 |
09/12/2013 | 14,800 | -0.40 ▼ | -2.63 | 14,700 | 14,800 | 14,700 | 1,080 | 15,984,000 |
06/12/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
05/12/2013 | 15,200 | 0.60 ▲ | 4.11 | 15,200 | 15,200 | 15,200 | 10 | 152,000 |
04/12/2013 | 14,600 | -0.40 ▼ | -2.67 | 15,000 | 15,000 | 14,600 | 590 | 8,614,000 |
03/12/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
02/12/2013 | 15,000 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,000 | 1,310 | 19,650,000 |
29/11/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
28/11/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
27/11/2013 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
26/11/2013 | 15,100 | 0.20 ▲ | 1.34 | 15,100 | 15,100 | 15,100 | 10 | 151,000 |
25/11/2013 | 14,900 | -1.10 ▼ | -6.88 | 15,500 | 15,500 | 14,900 | 10,620 | 158,238,000 |
22/11/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
21/11/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
20/11/2013 | 16,000 | 1.00 ▲ | 6.67 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
19/11/2013 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
18/11/2013 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
15/11/2013 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
14/11/2013 | 14,700 | 0.10 ▲ | 0.68 | 14,700 | 14,700 | 14,700 | 500 | 7,350,000 |
13/11/2013 | 14,600 | 0.10 ▲ | 0.69 | 14,600 | 14,600 | 14,600 | 3,000 | 43,800,000 |
12/11/2013 | 14,500 | -0.50 ▼ | -3.33 | 14,500 | 14,500 | 14,500 | 5,000 | 72,500,000 |
11/11/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
08/11/2013 | 15,000 | 0.20 ▲ | 1.35 | 14,000 | 15,000 | 14,000 | 13,430 | 201,450,000 |
07/11/2013 | 14,800 | 0.40 ▲ | 2.78 | 14,800 | 14,800 | 14,800 | 6,610 | 97,828,000 |
06/11/2013 | 14,400 | 0.50 ▲ | 3.60 | 13,900 | 14,400 | 13,900 | 8,400 | 120,960,000 |
05/11/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 0 | 0 |
04/11/2013 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 1,850 | 25,715,000 |
01/11/2013 | 13,900 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 2,080 | 28,912,000 |
31/10/2013 | 13,900 | -0.60 ▼ | -4.14 | 14,000 | 14,000 | 13,900 | 7,060 | 98,134,000 |
30/10/2013 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
29/10/2013 | 14,500 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,000 | 1,030 | 14,935,000 |
28/10/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
25/10/2013 | 15,000 | 0.70 ▲ | 4.90 | 14,300 | 15,000 | 14,300 | 60 | 900,000 |
24/10/2013 | 14,300 | 0.30 ▲ | 2.14 | 14,200 | 14,300 | 14,000 | 1,580 | 22,594,000 |
23/10/2013 | 14,000 | -0.50 ▼ | -3.45 | 15,500 | 15,500 | 14,000 | 90 | 1,260,000 |
22/10/2013 | 14,500 | -0.10 ▼ | -0.68 | 15,600 | 15,600 | 14,500 | 5,510 | 79,895,000 |
21/10/2013 | 14,600 | 0.60 ▲ | 4.29 | 14,000 | 14,600 | 14,000 | 920 | 13,432,000 |
18/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
17/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 500 | 7,000,000 |
16/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
15/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
14/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
11/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
10/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
09/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,000 | 14,000,000 |
08/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
07/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 500 | 7,000,000 |
04/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
03/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 300 | 4,200,000 |
02/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
01/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
30/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
27/09/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 2,390 | 33,460,000 |
26/09/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
25/09/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
24/09/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,200 | 14,200 | 14,100 | 2,100 | 29,610,000 |
23/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
20/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
19/09/2013 | 14,000 | -0.30 ▼ | -2.10 | 14,000 | 14,000 | 14,000 | 2,000 | 28,000,000 |
18/09/2013 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,300 | 14,300 | 0 | 0 |
17/09/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,700 | 25,500,000 |
16/09/2013 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,000 | 15,000 | 2,920 | 43,800,000 |
13/09/2013 | 15,200 | 0.60 ▲ | 4.11 | 15,200 | 15,200 | 15,200 | 2,590 | 39,368,000 |
12/09/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
11/09/2013 | 14,600 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,500 | 210 | 3,066,000 |
10/09/2013 | 14,500 | 0.30 ▲ | 2.11 | 14,500 | 14,500 | 14,500 | 310 | 4,495,000 |
09/09/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
06/09/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
05/09/2013 | 14,200 | 0.20 ▲ | 1.43 | 14,500 | 14,500 | 14,100 | 2,950 | 41,890,000 |
04/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,000 | 3,100 | 43,400,000 |
03/09/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 230 | 3,220,000 |
30/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
29/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
28/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
27/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
26/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 160 | 2,240,000 |
23/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
22/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 14,000 | 7,100 | 99,400,000 |
21/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,940 | 27,160,000 |
20/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 7,470 | 104,580,000 |
19/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 700 | 9,800,000 |
16/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 6,420 | 89,880,000 |
15/08/2013 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,900 | 1,300 | 18,200,000 |
14/08/2013 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,900 | 200 | 2,780,000 |
13/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
12/08/2013 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,000 | 14,000 | 1,500 | 21,000,000 |
09/08/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
08/08/2013 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,000 | 13,500 | 240 | 3,240,000 |
07/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
06/08/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
05/08/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 14,000 | 820 | 11,480,000 |
02/08/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
01/08/2013 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,100 | 0 | 0 |
31/07/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,100 | 14,100 | 10 | 141,000 |
30/07/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
29/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
26/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
25/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
24/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 13,100 | 186,020,000 |
23/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
22/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
19/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
18/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
17/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
16/07/2013 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 0 | 0 |
15/07/2013 | 14,200 | 0.90 ▲ | 6.77 | 14,200 | 14,200 | 14,200 | 10 | 142,000 |
12/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
11/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
10/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
09/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
08/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
05/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
04/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 1,290 | 17,157,000 |
03/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
02/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
01/07/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
28/06/2013 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,300 | 13,300 | 500 | 6,650,000 |
27/06/2013 | 13,200 | 0.10 ▲ | 0.76 | 13,200 | 13,200 | 13,200 | 500 | 6,600,000 |
26/06/2013 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,500 | 13,100 | 10,010 | 131,131,000 |
25/06/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 30 | 396,000 |
24/06/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 11,090 | 146,388,000 |
21/06/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 700 | 9,240,000 |
20/06/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
19/06/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
18/06/2013 | 13,200 | 0.20 ▲ | 1.54 | 13,600 | 13,900 | 13,200 | 5,160 | 68,112,000 |
17/06/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
14/06/2013 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,900 | 13,000 | 40 | 520,000 |
13/06/2013 | 13,100 | 0.10 ▲ | 0.77 | 13,800 | 13,900 | 13,000 | 8,990 | 117,769,000 |
12/06/2013 | 13,000 | 0.10 ▲ | 0.78 | 13,600 | 13,800 | 13,000 | 7,600 | 98,800,000 |
11/06/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
10/06/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 16,470 | 212,463,000 |
07/06/2013 | 12,900 | 0.30 ▲ | 2.38 | 12,900 | 12,900 | 12,900 | 2,000 | 25,800,000 |
06/06/2013 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
05/06/2013 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
04/06/2013 | 12,600 | 0.10 ▲ | 0.80 | 13,300 | 13,300 | 12,600 | 11,520 | 145,152,000 |
03/06/2013 | 12,500 | -0.60 ▼ | -4.58 | 14,000 | 14,000 | 12,200 | 10,610 | 132,625,000 |
31/05/2013 | 13,100 | -0.90 ▼ | -6.43 | 14,000 | 14,000 | 13,100 | 3,510 | 45,981,000 |
30/05/2013 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
29/05/2013 | 13,500 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 12,600 | 2,920 | 39,420,000 |
28/05/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
27/05/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
24/05/2013 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,500 | 13,500 | 10 | 135,000 |
23/05/2013 | 13,000 | -0.90 ▼ | -6.47 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
22/05/2013 | 13,900 | 0.50 ▲ | 3.73 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
21/05/2013 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
20/05/2013 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
17/05/2013 | 13,400 | 0.80 ▲ | 6.35 | 12,600 | 13,400 | 12,600 | 1,520 | 20,368,000 |
16/05/2013 | 12,600 | -0.10 ▼ | -0.79 | 12,000 | 12,600 | 12,000 | 1,100 | 13,860,000 |
15/05/2013 | 12,700 | 0.10 ▲ | 0.79 | 12,400 | 12,700 | 12,400 | 3,090 | 39,243,000 |
14/05/2013 | 12,600 | 0.60 ▲ | 5.00 | 12,500 | 12,600 | 12,500 | 10,500 | 132,300,000 |
13/05/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
10/05/2013 | 12,000 | -0.50 ▼ | -4.00 | 12,500 | 12,500 | 12,000 | 2,010 | 24,120,000 |
09/05/2013 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,500 | 500 | 6,250,000 |
08/05/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
07/05/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
06/05/2013 | 12,800 | 0.30 ▲ | 2.40 | 11,800 | 12,800 | 11,800 | 4,190 | 53,632,000 |
03/05/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
02/05/2013 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 400 | 5,000,000 |
26/04/2013 | 12,500 | 0.50 ▲ | 4.17 | 12,400 | 12,500 | 12,400 | 1,600 | 20,000,000 |
25/04/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
24/04/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,000 | 10,010 | 120,120,000 |
23/04/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
22/04/2013 | 12,000 | -0.90 ▼ | -6.98 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
18/04/2013 | 12,900 | 0.80 ▲ | 6.61 | 12,900 | 12,900 | 12,900 | 1,020 | 13,158,000 |
17/04/2013 | 12,100 | -0.30 ▼ | -2.42 | 13,000 | 13,000 | 12,100 | 2,210 | 26,741,000 |
16/04/2013 | 12,400 | -0.90 ▼ | -6.77 | 13,800 | 13,800 | 12,400 | 5,010 | 62,124,000 |
15/04/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
12/04/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
11/04/2013 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 0 | 0 |
10/04/2013 | 13,300 | 0.80 ▲ | 6.40 | 13,300 | 13,300 | 11,800 | 2,210 | 29,393,000 |
09/04/2013 | 12,500 | 0.80 ▲ | 6.84 | 11,900 | 12,500 | 11,800 | 3,320 | 41,500,000 |
08/04/2013 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 2,600 | 30,420,000 |
05/04/2013 | 11,700 | -0.80 ▼ | -6.40 | 13,000 | 13,000 | 11,700 | 1,690 | 19,773,000 |
04/04/2013 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,500 | 12,500 | 1,000 | 12,500,000 |
03/04/2013 | 12,600 | 0.80 ▲ | 6.78 | 12,600 | 12,600 | 12,600 | 300 | 3,780,000 |
02/04/2013 | 11,800 | 0.70 ▲ | 6.31 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
01/04/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
29/03/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
28/03/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
27/03/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
26/03/2013 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 0 | 0 |
25/03/2013 | 11,100 | -0.40 ▼ | -3.48 | 11,100 | 11,100 | 11,100 | 10 | 111,000 |
22/03/2013 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,500 | 11,500 | 110 | 1,265,000 |
21/03/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 3,660 | 43,920,000 |
20/03/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
19/03/2013 | 12,000 | -0.50 ▼ | -4.00 | 12,500 | 12,500 | 12,000 | 20,750 | 249,000,000 |
18/03/2013 | 12,500 | -0.60 ▼ | -4.58 | 12,500 | 12,700 | 12,500 | 25,600 | 320,000,000 |
15/03/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
14/03/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
13/03/2013 | 13,100 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 13,100 | 50 | 655,000 |
12/03/2013 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 14,000 | 80 | 1,120,000 |
11/03/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 20 | 278,000 |
08/03/2013 | 13,900 | 0.40 ▲ | 2.96 | 13,900 | 13,900 | 13,900 | 40 | 556,000 |
07/03/2013 | 13,500 | 0.30 ▲ | 2.27 | 14,000 | 14,000 | 13,500 | 510 | 6,885,000 |
06/03/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
05/03/2013 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 1,090 | 14,388,000 |
04/03/2013 | 13,200 | 0.20 ▲ | 1.54 | 13,200 | 13,200 | 13,200 | 10 | 132,000 |
01/03/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,000 | 5,230 | 67,990,000 |
28/02/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
27/02/2013 | 13,000 | -0.50 ▼ | -3.70 | 13,500 | 14,000 | 13,000 | 22,030 | 286,390,000 |
26/02/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
25/02/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
22/02/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
21/02/2013 | 13,500 | 0.20 ▲ | 1.50 | 13,400 | 13,500 | 13,400 | 7,000 | 94,500,000 |
20/02/2013 | 13,300 | 0.70 ▲ | 5.56 | 13,200 | 13,300 | 13,200 | 9,080 | 120,764,000 |
19/02/2013 | 12,600 | -0.60 ▼ | -4.55 | 12,600 | 12,600 | 12,600 | 2,190 | 27,594,000 |
18/02/2013 | 13,200 | 0.70 ▲ | 5.60 | 13,100 | 13,200 | 13,100 | 15,000 | 198,000,000 |
08/02/2013 | 12,500 | -0.30 ▼ | -2.34 | 12,900 | 12,900 | 12,500 | 5,010 | 62,625,000 |
07/02/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
06/02/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
05/02/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
04/02/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
01/02/2013 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 6,000 | 76,800,000 |
31/01/2013 | 12,800 | 0.40 ▲ | 3.23 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
30/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
29/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
28/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
25/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
24/01/2013 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
23/01/2013 | 12,400 | -0.60 ▼ | -4.62 | 12,400 | 12,400 | 12,400 | 510 | 6,324,000 |
22/01/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
21/01/2013 | 13,000 | 0.00 ■■ | 0.00 | 12,300 | 13,000 | 12,300 | 20 | 260,000 |
18/01/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
17/01/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
16/01/2013 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
15/01/2013 | 13,000 | 0.70 ▲ | 5.69 | 12,900 | 13,000 | 12,900 | 4,500 | 58,500,000 |
14/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 20 | 246,000 |
11/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
10/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
09/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
08/01/2013 | 12,300 | -0.40 ▼ | -3.15 | 12,400 | 13,000 | 12,300 | 5,680 | 69,864,000 |
07/01/2013 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,700 | 12,700 | 6,000 | 76,200,000 |
04/01/2013 | 12,600 | 0.30 ▲ | 2.44 | 12,600 | 12,600 | 12,600 | 5,000 | 63,000,000 |
03/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 10,000 | 123,000,000 |
02/01/2013 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
28/12/2012 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,300 | 12,300 | 500 | 6,150,000 |
27/12/2012 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
26/12/2012 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
25/12/2012 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 8,500 | 103,700,000 |
24/12/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,200 | 8,000 | 97,600,000 |
21/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
20/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
19/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
18/12/2012 | 12,000 | -0.40 ▼ | -3.23 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
17/12/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
14/12/2012 | 12,400 | -0.50 ▼ | -3.88 | 12,400 | 12,400 | 12,400 | 300 | 3,720,000 |
13/12/2012 | 12,900 | 0.60 ▲ | 4.88 | 12,500 | 12,900 | 12,500 | 510 | 6,579,000 |
12/12/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,300 | 12,300 | 12,300 | 10 | 123,000 |
11/12/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 1,240 | 15,624,000 |
10/12/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
07/12/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
06/12/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
05/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
04/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
03/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 600 | 7,200,000 |
29/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,160 | 13,920,000 |
28/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
27/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
26/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
23/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
22/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
21/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
20/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 680 | 8,160,000 |
19/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
16/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
15/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
14/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,790 | 21,480,000 |
13/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
12/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
09/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
08/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 2,280 | 27,360,000 |
07/11/2012 | 12,000 | -0.60 ▼ | -4.76 | 12,000 | 12,000 | 12,000 | 1,130 | 13,560,000 |
06/11/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
05/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
02/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,900 | 6,760 | 81,120,000 |
01/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 2,000 | 24,000,000 |
31/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
29/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,090 | 13,080,000 |
26/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
25/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
24/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,450 | 17,400,000 |
23/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 5,000 | 60,000,000 |
22/10/2012 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 12,000 | 2,410 | 28,920,000 |
19/10/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 600 | 7,260,000 |
18/10/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 1,500 | 18,150,000 |
17/10/2012 | 12,100 | -0.50 ▼ | -3.97 | 12,100 | 12,100 | 12,100 | 10 | 121,000 |
16/10/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
15/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
12/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 8,000 | 96,000,000 |
11/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
10/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
09/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 5,000 | 60,000,000 |
08/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
05/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 430 | 5,160,000 |
04/10/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
03/10/2012 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 12,000 | 5,000 | 60,000,000 |
02/10/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 0 | 0 |
01/10/2012 | 12,100 | -0.30 ▼ | -2.42 | 12,400 | 12,400 | 12,100 | 3,000 | 36,300,000 |
28/09/2012 | 12,400 | -0.20 ▼ | -1.59 | 12,600 | 12,600 | 12,400 | 2,420 | 30,008,000 |
27/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 1,000 | 12,600,000 |
26/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 2,910 | 36,666,000 |
25/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 400 | 5,040,000 |
24/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 1,080 | 13,608,000 |
21/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,600 | 3,530 | 44,478,000 |
20/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 8,100 | 102,060,000 |
19/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
18/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 300 | 3,780,000 |
17/09/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 300 | 3,780,000 |
14/09/2012 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,600 | 1,300 | 16,380,000 |
13/09/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 970 | 12,125,000 |
12/09/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 300 | 3,750,000 |
11/09/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 300 | 3,750,000 |
10/09/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 4,500 | 56,250,000 |
07/09/2012 | 12,500 | 0.20 ▲ | 1.63 | 12,500 | 12,500 | 12,500 | 890 | 11,125,000 |
06/09/2012 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
05/09/2012 | 12,300 | 0.50 ▲ | 4.24 | 12,300 | 12,300 | 12,300 | 110 | 1,353,000 |
04/09/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,390 | 17,375,000 |
31/08/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,350 | 16,875,000 |
30/08/2012 | 12,500 | -0.50 ▼ | -3.85 | 13,000 | 13,000 | 12,500 | 6,750 | 84,375,000 |
29/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,900 | 2,650 | 34,450,000 |
28/08/2012 | 13,000 | 0.30 ▲ | 2.36 | 13,100 | 13,100 | 13,000 | 6,170 | 80,210,000 |
27/08/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
24/08/2012 | 12,700 | -0.30 ▼ | -2.31 | 12,700 | 12,700 | 12,700 | 10 | 127,000 |
23/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 14,470 | 188,110,000 |
22/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 1,850 | 24,050,000 |
21/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 41,500 | 539,500,000 |
20/08/2012 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,000 | 13,000 | 7,920 | 102,960,000 |
17/08/2012 | 12,900 | -0.10 ▼ | -0.77 | 12,700 | 12,900 | 12,700 | 20 | 258,000 |
16/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
15/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 12,600 | 13,000 | 12,500 | 2,250 | 29,250,000 |
14/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 12,500 | 13,000 | 12,500 | 5,040 | 65,520,000 |
13/08/2012 | 13,000 | 0.50 ▲ | 4.00 | 12,800 | 13,000 | 12,500 | 5,800 | 75,400,000 |
10/08/2012 | 12,500 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 20 | 250,000 |
09/08/2012 | 12,500 | -0.50 ▼ | -3.85 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
08/08/2012 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
07/08/2012 | 12,500 | -0.10 ▼ | -0.79 | 12,400 | 12,500 | 12,200 | 7,710 | 96,375,000 |
06/08/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
03/08/2012 | 12,600 | -0.40 ▼ | -3.08 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
02/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 12,400 | 13,000 | 12,400 | 20 | 260,000 |
01/08/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,800 | 6,010 | 78,130,000 |
31/07/2012 | 13,000 | 0.40 ▲ | 3.17 | 13,200 | 13,200 | 12,500 | 2,020 | 26,260,000 |
30/07/2012 | 12,600 | -0.40 ▼ | -3.08 | 12,600 | 12,600 | 12,600 | 10 | 126,000 |
27/07/2012 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,900 | 60 | 780,000 |
26/07/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 3,000 | 38,700,000 |
25/07/2012 | 12,900 | -0.60 ▼ | -4.44 | 13,000 | 13,000 | 12,900 | 2,030 | 26,187,000 |
24/07/2012 | 13,500 | 0.60 ▲ | 4.65 | 12,900 | 13,500 | 12,600 | 190 | 2,565,000 |
23/07/2012 | 12,900 | 0.40 ▲ | 3.20 | 12,900 | 12,900 | 12,900 | 10 | 129,000 |
20/07/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
19/07/2012 | 12,500 | -0.40 ▼ | -3.10 | 12,500 | 12,500 | 12,500 | 320 | 4,000,000 |
18/07/2012 | 12,900 | -0.10 ▼ | -0.77 | 12,500 | 12,900 | 12,500 | 8,800 | 113,520,000 |
17/07/2012 | 13,000 | 0.40 ▲ | 3.17 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
16/07/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,600 | 0 | 0 |
13/07/2012 | 12,600 | 0.10 ▲ | 0.80 | 13,100 | 13,100 | 12,600 | 4,040 | 50,904,000 |
12/07/2012 | 12,500 | -0.50 ▼ | -3.85 | 13,200 | 13,200 | 12,500 | 40 | 500,000 |
11/07/2012 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,000 | 12,600 | 80 | 1,040,000 |
10/07/2012 | 13,200 | 0.20 ▲ | 1.54 | 12,500 | 13,200 | 12,500 | 610 | 8,052,000 |
09/07/2012 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
06/07/2012 | 12,900 | 0.40 ▲ | 3.20 | 12,500 | 12,900 | 12,500 | 50 | 645,000 |
05/07/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
04/07/2012 | 12,800 | 0.60 ▲ | 4.92 | 12,500 | 12,800 | 12,500 | 1,710 | 21,888,000 |
03/07/2012 | 12,200 | -0.30 ▼ | -2.40 | 12,500 | 12,500 | 12,200 | 4,030 | 49,166,000 |
02/07/2012 | 12,500 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,500 | 20 | 250,000 |
29/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,270 | 15,875,000 |
28/06/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,600 | 12,500 | 3,300 | 41,250,000 |
27/06/2012 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 4,980 | 63,744,000 |
26/06/2012 | 12,800 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,800 | 0 | 0 |
25/06/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
22/06/2012 | 12,900 | -0.10 ▼ | -0.77 | 12,800 | 12,900 | 12,800 | 2,590 | 33,411,000 |
21/06/2012 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 13,000 | 29,000 | 377,000,000 |
20/06/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,800 | 12,800 | 12,500 | 16,010 | 200,125,000 |
19/06/2012 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,700 | 1,010 | 12,928,000 |
18/06/2012 | 12,700 | 0.10 ▲ | 0.79 | 12,900 | 12,900 | 12,700 | 2,200 | 27,940,000 |
15/06/2012 | 12,600 | -0.20 ▼ | -1.56 | 12,600 | 12,800 | 12,600 | 19,510 | 245,826,000 |
14/06/2012 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 12,800 | 12,800 | 10 | 128,000 |
13/06/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
12/06/2012 | 12,700 | -0.30 ▼ | -2.31 | 12,700 | 12,700 | 12,700 | 2,000 | 25,400,000 |
11/06/2012 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
08/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
07/06/2012 | 12,500 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,500 | 10,070 | 125,875,000 |
06/06/2012 | 12,600 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,600 | 750 | 9,450,000 |
05/06/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 2,000 | 25,400,000 |
04/06/2012 | 12,700 | -0.30 ▼ | -2.31 | 12,500 | 12,700 | 12,500 | 3,400 | 43,180,000 |
01/06/2012 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,000 | 12,500 | 910 | 11,830,000 |
31/05/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,500 | 490 | 6,125,000 |
30/05/2012 | 12,800 | -0.10 ▼ | -0.78 | 12,500 | 12,800 | 12,500 | 140 | 1,792,000 |
29/05/2012 | 12,900 | 0.20 ▲ | 1.57 | 12,700 | 12,900 | 12,700 | 2,010 | 25,929,000 |
28/05/2012 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,700 | 12,500 | 2,010 | 25,527,000 |
25/05/2012 | 12,500 | -0.40 ▼ | -3.10 | 12,500 | 12,700 | 12,500 | 6,550 | 81,875,000 |
24/05/2012 | 12,900 | -0.10 ▼ | -0.77 | 12,600 | 12,900 | 12,400 | 7,860 | 101,394,000 |
23/05/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 0 | 0 |
22/05/2012 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
21/05/2012 | 12,900 | 0.40 ▲ | 3.20 | 12,700 | 12,900 | 12,700 | 10,050 | 129,645,000 |
18/05/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,060 | 13,250,000 |
17/05/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 3,000 | 37,500,000 |
16/05/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,600 | 12,600 | 12,500 | 1,010 | 12,625,000 |
15/05/2012 | 12,800 | -0.20 ▼ | -1.54 | 12,900 | 13,000 | 12,800 | 12,890 | 164,992,000 |
14/05/2012 | 13,000 | -0.20 ▼ | -1.52 | 13,600 | 13,600 | 12,800 | 2,510 | 32,630,000 |
11/05/2012 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 12,600 | 520 | 6,864,000 |
10/05/2012 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 12,700 | 4,500 | 58,950,000 |
09/05/2012 | 13,200 | 0.10 ▲ | 0.76 | 12,600 | 13,200 | 12,500 | 6,860 | 90,552,000 |
08/05/2012 | 13,100 | 0.10 ▲ | 0.77 | 12,600 | 13,100 | 12,600 | 5,680 | 74,408,000 |
07/05/2012 | 13,000 | 0.40 ▲ | 3.17 | 12,300 | 13,000 | 12,300 | 210 | 2,730,000 |
04/05/2012 | 12,600 | -0.40 ▼ | -3.08 | 13,100 | 13,100 | 12,600 | 480 | 6,048,000 |
03/05/2012 | 13,000 | 0.50 ▲ | 4.00 | 13,100 | 13,100 | 12,100 | 3,500 | 45,500,000 |
02/05/2012 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 12,500 | 12,500 | 300 | 3,750,000 |
27/04/2012 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,700 | 12,500 | 10,800 | 137,160,000 |
26/04/2012 | 12,500 | -0.50 ▼ | -3.85 | 12,800 | 12,800 | 12,500 | 110 | 1,375,000 |
25/04/2012 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
24/04/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 0 | 0 |
23/04/2012 | 12,500 | -0.50 ▼ | -3.85 | 12,500 | 13,200 | 12,500 | 5,910 | 73,875,000 |
20/04/2012 | 13,000 | 0.30 ▲ | 2.36 | 13,000 | 13,000 | 13,000 | 10 | 130,000 |
19/04/2012 | 12,700 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,200 | 2,070 | 26,289,000 |
18/04/2012 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,600 | 1,010 | 12,827,000 |
17/04/2012 | 12,600 | 0.50 ▲ | 4.13 | 11,600 | 12,600 | 11,600 | 5,820 | 73,332,000 |
16/04/2012 | 12,100 | 0.50 ▲ | 4.31 | 12,000 | 12,100 | 12,000 | 970 | 11,737,000 |
13/04/2012 | 11,600 | -0.50 ▼ | -4.13 | 11,500 | 12,600 | 11,500 | 280 | 3,248,000 |
12/04/2012 | 12,100 | 0.50 ▲ | 4.31 | 11,600 | 12,100 | 11,600 | 4,020 | 48,642,000 |
11/04/2012 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
10/04/2012 | 11,600 | -0.20 ▼ | -1.69 | 12,300 | 12,300 | 11,600 | 20 | 232,000 |
09/04/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,800 | 11,800 | 11,800 | 1,010 | 11,918,000 |
06/04/2012 | 11,300 | -0.20 ▼ | -1.74 | 12,000 | 12,000 | 11,300 | 60 | 678,000 |
05/04/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,500 | 3,320 | 38,180,000 |
04/04/2012 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
03/04/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/03/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
29/03/2012 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 11,300 | 9,640 | 115,680,000 |
28/03/2012 | 11,800 | -0.60 ▼ | -4.84 | 12,100 | 12,100 | 11,800 | 8,930 | 105,374,000 |
27/03/2012 | 12,400 | 0.50 ▲ | 4.20 | 11,900 | 12,400 | 11,900 | 660 | 8,184,000 |
26/03/2012 | 11,900 | 0.50 ▲ | 4.39 | 11,500 | 11,900 | 11,500 | 1,520 | 18,088,000 |
23/03/2012 | 11,400 | -0.40 ▼ | -3.39 | 11,300 | 11,400 | 11,300 | 130 | 1,482,000 |
22/03/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
21/03/2012 | 11,300 | -0.20 ▼ | -1.74 | 11,300 | 11,300 | 11,300 | 150 | 1,695,000 |
20/03/2012 | 11,500 | -0.60 ▼ | -4.96 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
19/03/2012 | 12,100 | -0.60 ▼ | -4.72 | 12,100 | 12,100 | 12,100 | 4,810 | 58,201,000 |
16/03/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
15/03/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
14/03/2012 | 12,700 | 0.60 ▲ | 4.96 | 12,500 | 12,700 | 12,000 | 1,390 | 17,653,000 |
13/03/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 13,500 | 12,500 | 3,820 | 49,278,000 |
12/03/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,400 | 0 | 0 |
09/03/2012 | 12,900 | 0.60 ▲ | 4.88 | 12,800 | 12,900 | 12,800 | 2,900 | 37,410,000 |
08/03/2012 | 12,300 | -0.20 ▼ | -1.60 | 12,300 | 12,300 | 12,300 | 120 | 1,476,000 |
07/03/2012 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,400 | 2,880 | 36,000,000 |
06/03/2012 | 12,400 | -0.60 ▼ | -4.62 | 12,500 | 12,500 | 12,400 | 4,090 | 50,716,000 |
05/03/2012 | 13,000 | 0.50 ▲ | 4.00 | 12,800 | 13,000 | 12,800 | 700 | 9,100,000 |
02/03/2012 | 12,500 | 0.20 ▲ | 1.63 | 11,800 | 12,500 | 11,800 | 1,510 | 18,875,000 |
01/03/2012 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
29/02/2012 | 12,300 | 0.50 ▲ | 4.24 | 11,800 | 12,300 | 11,800 | 20 | 246,000 |
28/02/2012 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 2,000 | 23,600,000 |
27/02/2012 | 11,800 | -0.30 ▼ | -2.48 | 12,500 | 12,500 | 11,800 | 20 | 236,000 |
24/02/2012 | 12,100 | 0.30 ▲ | 2.54 | 12,200 | 12,200 | 11,800 | 320 | 3,872,000 |
23/02/2012 | 11,800 | -0.10 ▼ | -0.84 | 12,300 | 12,300 | 11,800 | 190 | 2,242,000 |
22/02/2012 | 11,900 | -0.50 ▼ | -4.03 | 12,000 | 12,000 | 11,900 | 2,080 | 24,752,000 |
21/02/2012 | 12,400 | 0.10 ▲ | 0.81 | 12,000 | 12,400 | 11,700 | 5,230 | 64,852,000 |
20/02/2012 | 12,300 | 0.30 ▲ | 2.50 | 11,900 | 12,300 | 11,900 | 40 | 492,000 |
17/02/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 3,000 | 36,000,000 |
16/02/2012 | 12,000 | 0.40 ▲ | 3.45 | 12,000 | 12,000 | 12,000 | 200 | 2,400,000 |
15/02/2012 | 11,600 | -0.10 ▼ | -0.85 | 11,600 | 11,600 | 11,600 | 580 | 6,728,000 |
14/02/2012 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 0 | 0 |
13/02/2012 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 3,000 | 35,100,000 |
10/02/2012 | 11,700 | -0.50 ▼ | -4.10 | 12,000 | 12,000 | 11,700 | 7,000 | 81,900,000 |
09/02/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,300 | 12,300 | 12,200 | 40 | 488,000 |
08/02/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,400 | 12,000 | 7,080 | 84,960,000 |
07/02/2012 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,500 | 12,000 | 10,580 | 130,134,000 |
06/02/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
03/02/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
02/02/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,400 | 0 | 0 |
01/02/2012 | 12,400 | 0.40 ▲ | 3.33 | 12,000 | 12,400 | 12,000 | 3,470 | 43,028,000 |
31/01/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
30/01/2012 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
20/01/2012 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 1,260 | 14,868,000 |
19/01/2012 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 11,800 | 11,800 | 1,510 | 17,818,000 |
18/01/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
17/01/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 3,000 | 35,700,000 |
16/01/2012 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
13/01/2012 | 12,000 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,700 | 640 | 7,680,000 |
12/01/2012 | 11,700 | 0.20 ▲ | 1.74 | 11,000 | 11,700 | 11,000 | 1,240 | 14,508,000 |
11/01/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,200 | 11,500 | 11,200 | 510 | 5,865,000 |
10/01/2012 | 11,200 | 0.20 ▲ | 1.82 | 11,000 | 11,200 | 11,000 | 1,550 | 17,360,000 |
09/01/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
06/01/2012 | 11,000 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,000 | 1,200 | 13,200,000 |
05/01/2012 | 11,000 | -0.10 ▼ | -0.90 | 11,100 | 11,100 | 11,000 | 1,810 | 19,910,000 |
04/01/2012 | 11,100 | -0.40 ▼ | -3.48 | 11,900 | 11,900 | 11,100 | 800 | 8,880,000 |
03/01/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500,000 |
30/12/2011 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,200 | 0 | 0 |
29/12/2011 | 11,200 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 1,200 | 13,440,000 |
28/12/2011 | 11,200 | 0.30 ▲ | 2.75 | 11,200 | 11,200 | 11,200 | 1,000 | 11,200,000 |
27/12/2011 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
26/12/2011 | 10,900 | 0.10 ▲ | 0.93 | 10,900 | 10,900 | 10,900 | 900 | 9,810,000 |
23/12/2011 | 10,800 | -0.40 ▼ | -3.57 | 10,800 | 10,800 | 10,800 | 600 | 6,480,000 |
22/12/2011 | 11,200 | 0.40 ▲ | 3.70 | 10,400 | 11,200 | 10,400 | 30 | 336,000 |
21/12/2011 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
20/12/2011 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
19/12/2011 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 0 | 0 |
16/12/2011 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 500 | 5,400,000 |
15/12/2011 | 10,800 | 0.30 ▲ | 2.86 | 10,800 | 10,800 | 10,800 | 20 | 216,000 |
14/12/2011 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 2,330 | 24,465,000 |
13/12/2011 | 10,600 | -0.40 ▼ | -3.64 | 10,600 | 10,600 | 10,600 | 10 | 106,000 |
12/12/2011 | 11,000 | 0.50 ▲ | 4.76 | 10,500 | 11,000 | 10,500 | 570 | 6,270,000 |
09/12/2011 | 10,500 | -0.50 ▼ | -4.55 | 11,500 | 11,500 | 10,500 | 80 | 840,000 |
08/12/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 2,200 | 24,200,000 |
07/12/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 4,670 | 53,705,000 |
06/12/2011 | 11,500 | 0.50 ▲ | 4.55 | 11,500 | 11,500 | 11,500 | 770 | 8,855,000 |
05/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 2,430 | 26,730,000 |
02/12/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 2,600 | 28,600,000 |
01/12/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
30/11/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
29/11/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,000 | 11,500 | 10,900 | 2,040 | 23,460,000 |
28/11/2011 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,400 | 2,000 | 22,800,000 |
25/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
24/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
23/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
22/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
21/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
18/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
17/11/2011 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
16/11/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,000 | 11,500 | 11,000 | 3,010 | 34,615,000 |
15/11/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,000 | 11,500 | 11,000 | 110 | 1,265,000 |
14/11/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
11/11/2011 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,600 | 11,500 | 2,030 | 23,345,000 |
10/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
09/11/2011 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
08/11/2011 | 11,500 | -0.50 ▼ | -4.17 | 11,800 | 11,800 | 11,500 | 1,260 | 14,490,000 |
07/11/2011 | 12,000 | 0.40 ▲ | 3.45 | 12,000 | 12,000 | 12,000 | 210 | 2,520,000 |
04/11/2011 | 11,600 | -0.40 ▼ | -3.33 | 11,600 | 11,600 | 11,600 | 10 | 116,000 |
03/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 800 | 9,600,000 |
02/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
01/11/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
31/10/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/10/2011 | 12,000 | 0.50 ▲ | 4.35 | 11,500 | 12,000 | 11,500 | 1,150 | 13,800,000 |
27/10/2011 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,500 | 11,500 | 110 | 1,265,000 |
26/10/2011 | 12,000 | 0.40 ▲ | 3.45 | 11,300 | 12,000 | 11,300 | 1,990 | 23,880,000 |
25/10/2011 | 11,600 | -0.40 ▼ | -3.33 | 11,600 | 11,600 | 11,600 | 100 | 1,160,000 |
24/10/2011 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
21/10/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
20/10/2011 | 11,500 | -0.10 ▼ | -0.86 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
19/10/2011 | 11,600 | -0.50 ▼ | -4.13 | 12,000 | 12,000 | 11,600 | 810 | 9,396,000 |
18/10/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,000 | 12,100 | 12,000 | 510 | 6,171,000 |
17/10/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
14/10/2011 | 12,200 | 0.30 ▲ | 2.52 | 12,200 | 12,200 | 12,200 | 10 | 122,000 |
13/10/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
12/10/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 6,090 | 72,471,000 |
11/10/2011 | 11,900 | -0.60 ▼ | -4.80 | 12,000 | 12,000 | 11,900 | 7,000 | 83,300,000 |
10/10/2011 | 12,500 | 0.40 ▲ | 3.31 | 11,500 | 12,500 | 11,500 | 3,510 | 43,875,000 |
07/10/2011 | 12,100 | 0.50 ▲ | 4.31 | 12,100 | 12,100 | 12,100 | 10 | 121,000 |
06/10/2011 | 11,600 | -0.30 ▼ | -2.52 | 11,600 | 11,600 | 11,600 | 540 | 6,264,000 |
05/10/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 140 | 1,666,000 |
04/10/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
03/10/2011 | 11,900 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,900 | 2,000 | 23,800,000 |
30/09/2011 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 11,800 | 11,800 | 80 | 944,000 |
29/09/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,000 | 12,000 | 12,000 | 1,070 | 12,840,000 |
28/09/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 2,000 | 24,400,000 |
27/09/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,000 | 4,100 | 50,020,000 |
26/09/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 3,000 | 36,000,000 |
23/09/2011 | 12,000 | -0.10 ▼ | -0.83 | 11,800 | 12,000 | 11,800 | 2,010 | 24,120,000 |
22/09/2011 | 12,100 | -0.30 ▼ | -2.42 | 12,300 | 12,300 | 12,000 | 3,300 | 39,930,000 |
21/09/2011 | 12,400 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,000 | 3,890 | 48,236,000 |
20/09/2011 | 12,400 | -0.10 ▼ | -0.80 | 12,400 | 12,400 | 12,400 | 1,000 | 12,400,000 |
19/09/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 12,500 | 12,000 | 2,010 | 25,125,000 |
16/09/2011 | 12,000 | -0.60 ▼ | -4.76 | 12,000 | 12,000 | 12,000 | 3,050 | 36,600,000 |
15/09/2011 | 12,600 | -0.10 ▼ | -0.79 | 12,600 | 12,600 | 12,100 | 90 | 1,134,000 |
14/09/2011 | 12,700 | 0.20 ▲ | 1.60 | 12,600 | 12,700 | 12,500 | 1,180 | 14,986,000 |
13/09/2011 | 12,500 | 0.40 ▲ | 3.31 | 12,200 | 12,700 | 12,200 | 6,370 | 79,625,000 |
12/09/2011 | 12,100 | -0.30 ▼ | -2.42 | 12,200 | 12,300 | 12,100 | 8,280 | 100,188,000 |
09/09/2011 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,200 | 3,410 | 42,284,000 |
08/09/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,300 | 12,200 | 8,170 | 100,491,000 |
07/09/2011 | 12,200 | -0.10 ▼ | -0.81 | 12,200 | 12,200 | 12,200 | 2,000 | 24,400,000 |
06/09/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,100 | 3,640 | 44,772,000 |
05/09/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 5,000 | 61,500,000 |
01/09/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
31/08/2011 | 12,300 | 0.30 ▲ | 2.50 | 12,200 | 12,300 | 12,200 | 5,250 | 64,575,000 |
30/08/2011 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
29/08/2011 | 11,800 | 0.20 ▲ | 1.72 | 12,000 | 12,000 | 11,800 | 5,570 | 65,726,000 |
26/08/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 2,000 | 24,600,000 |
25/08/2011 | 12,300 | 0.20 ▲ | 1.65 | 12,300 | 12,300 | 12,300 | 4,010 | 49,323,000 |
24/08/2011 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 12,100 | 3,060 | 37,026,000 |
23/08/2011 | 12,000 | -0.30 ▼ | -2.44 | 12,500 | 12,500 | 12,000 | 340 | 4,080,000 |
22/08/2011 | 12,300 | 0.30 ▲ | 2.50 | 12,000 | 12,300 | 12,000 | 3,850 | 47,355,000 |
19/08/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 5,110 | 61,320,000 |
18/08/2011 | 12,000 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,800 | 8,980 | 107,760,000 |
17/08/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
16/08/2011 | 11,900 | 0.40 ▲ | 3.48 | 11,900 | 11,900 | 11,900 | 3,000 | 35,700,000 |
15/08/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
12/08/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,900 | 11,900 | 11,300 | 1,920 | 22,080,000 |
11/08/2011 | 11,400 | -0.50 ▼ | -4.20 | 11,400 | 11,400 | 11,400 | 40 | 456,000 |
10/08/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
09/08/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
08/08/2011 | 11,900 | -0.10 ▼ | -0.83 | 12,100 | 12,100 | 11,900 | 12,000 | 142,800,000 |
05/08/2011 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
04/08/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 1,500 | 17,700,000 |
03/08/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 4,050 | 47,790,000 |
02/08/2011 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 11,800 | 11,800 | 1,500 | 17,700,000 |
01/08/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,000 | 12,000,000 |
29/07/2011 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 11,900 | 14,140 | 169,680,000 |
28/07/2011 | 11,900 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,900 | 300 | 3,570,000 |
27/07/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 9,300 | 109,740,000 |
26/07/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,400 | 11,800 | 11,400 | 190 | 2,242,000 |
25/07/2011 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 10 | 118,000 |
22/07/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 2,710 | 31,165,000 |
21/07/2011 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,400 | 11,400 | 460 | 5,244,000 |
20/07/2011 | 11,500 | 0.20 ▲ | 1.77 | 11,500 | 11,500 | 11,500 | 20 | 230,000 |
19/07/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
18/07/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,200 | 509 | 5,751,700 |
15/07/2011 | 11,300 | -0.20 ▼ | -1.74 | 11,300 | 11,500 | 11,300 | 530 | 5,989,000 |
14/07/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 2,000 | 23,000,000 |
13/07/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,500 | 10,150 | 116,725,000 |
12/07/2011 | 11,500 | -0.40 ▼ | -3.36 | 11,500 | 11,500 | 11,500 | 10 | 115,000 |
11/07/2011 | 11,900 | 0.40 ▲ | 3.48 | 11,600 | 11,900 | 11,600 | 510 | 6,069,000 |
08/07/2011 | 11,500 | -0.20 ▼ | -1.71 | 11,500 | 11,500 | 11,500 | 1,180 | 13,570,000 |
07/07/2011 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,700 | 11,500 | 1,010 | 11,817,000 |
06/07/2011 | 11,500 | -0.50 ▼ | -4.17 | 12,000 | 12,000 | 11,500 | 5,020 | 57,730,000 |
05/07/2011 | 12,000 | 0.50 ▲ | 4.35 | 11,000 | 12,000 | 11,000 | 3,880 | 46,560,000 |
04/07/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500,000 |
01/07/2011 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,800 | 11,500 | 2,300 | 26,450,000 |
30/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 4,200 | 50,400,000 |
29/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
28/06/2011 | 12,000 | 0.10 ▲ | 0.84 | 11,500 | 12,000 | 11,500 | 110 | 1,320,000 |
27/06/2011 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 11,900 | 11,900 | 1,000 | 11,900,000 |
24/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,200 | 14,400,000 |
23/06/2011 | 12,000 | 0.30 ▲ | 2.56 | 11,900 | 12,000 | 11,900 | 2,100 | 25,200,000 |
22/06/2011 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 12,000 | 11,700 | 6,620 | 77,454,000 |
21/06/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,500 | 11,800 | 11,500 | 5,040 | 59,472,000 |
20/06/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
17/06/2011 | 11,800 | 0.50 ▲ | 4.42 | 11,300 | 11,800 | 11,300 | 1,020 | 12,036,000 |
16/06/2011 | 11,300 | -0.30 ▼ | -2.59 | 11,600 | 11,600 | 11,300 | 1,400 | 15,820,000 |
15/06/2011 | 11,600 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 200 | 2,320,000 |
14/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,000 | 930 | 11,160,000 |
13/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,170 | 14,040,000 |
10/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,000 | 1,320 | 15,840,000 |
09/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 7,000 | 84,000,000 |
08/06/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,500 | 1,430 | 17,160,000 |
07/06/2011 | 12,000 | 0.30 ▲ | 2.56 | 11,900 | 12,000 | 11,200 | 15,090 | 181,080,000 |
06/06/2011 | 11,700 | 0.20 ▲ | 1.74 | 11,600 | 11,700 | 11,500 | 4,010 | 46,917,000 |
03/06/2011 | 11,500 | 0.30 ▲ | 2.68 | 11,200 | 11,500 | 11,200 | 540 | 6,210,000 |
02/06/2011 | 11,200 | 0.50 ▲ | 4.67 | 10,800 | 11,200 | 10,800 | 1,850 | 20,720,000 |
01/06/2011 | 10,700 | 0.50 ▲ | 4.90 | 10,700 | 10,700 | 9,900 | 34,970 | 374,179,000 |
31/05/2011 | 10,200 | -0.40 ▼ | -3.77 | 10,300 | 10,400 | 10,200 | 4,550 | 46,410,000 |
30/05/2011 | 10,600 | 0.40 ▲ | 3.92 | 10,500 | 10,700 | 10,200 | 4,320 | 45,792,000 |
27/05/2011 | 10,200 | 0.40 ▲ | 4.08 | 10,200 | 10,200 | 10,000 | 4,070 | 41,514,000 |
26/05/2011 | 9,800 | 0.30 ▲ | 3.16 | 9,500 | 9,800 | 9,400 | 12,520 | 122,696,000 |
25/05/2011 | 9,500 | -0.50 ▼ | -5.00 | 10,000 | 10,000 | 9,500 | 16,150 | 153,425,000 |
24/05/2011 | 10,000 | -0.40 ▼ | -3.85 | 10,400 | 10,400 | 10,000 | 12,340 | 123,400,000 |
23/05/2011 | 10,400 | -0.50 ▼ | -4.59 | 10,400 | 10,400 | 10,400 | 1,200 | 12,480,000 |
20/05/2011 | 10,900 | -0.50 ▼ | -4.39 | 11,500 | 11,500 | 10,900 | 6,730 | 73,357,000 |
19/05/2011 | 11,400 | -0.50 ▼ | -4.20 | 12,000 | 12,400 | 11,400 | 29,710 | 338,694,000 |
18/05/2011 | 11,900 | -0.60 ▼ | -4.80 | 12,000 | 12,000 | 11,900 | 22,150 | 263,585,000 |
17/05/2011 | 12,500 | -0.50 ▼ | -3.85 | 12,700 | 12,700 | 12,500 | 7,220 | 90,250,000 |
16/05/2011 | 13,000 | -0.60 ▼ | -4.41 | 13,100 | 13,100 | 13,000 | 1,520 | 19,760,000 |
13/05/2011 | 13,600 | 0.60 ▲ | 4.62 | 13,600 | 13,600 | 13,600 | 10 | 136,000 |
12/05/2011 | 13,000 | -0.40 ▼ | -2.99 | 12,800 | 13,000 | 12,800 | 110 | 1,430,000 |
11/05/2011 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 10 | 134,000 |
10/05/2011 | 13,400 | 0.60 ▲ | 4.69 | 13,400 | 13,400 | 13,400 | 4,000 | 53,600,000 |
09/05/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 50 | 640,000 |
06/05/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,400 | 12,800 | 18,010 | 230,528,000 |
05/05/2011 | 12,800 | -0.60 ▼ | -4.48 | 12,800 | 12,800 | 12,800 | 400 | 5,120,000 |
04/05/2011 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
29/04/2011 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 0 | 0 |
28/04/2011 | 13,400 | -0.40 ▼ | -2.90 | 13,600 | 13,600 | 13,400 | 860 | 11,524,000 |
27/04/2011 | 13,800 | 0.60 ▲ | 4.55 | 13,800 | 13,800 | 13,800 | 30 | 414,000 |
26/04/2011 | 14,200 | 0.20 ▲ | 1.43 | 13,400 | 14,200 | 13,400 | 110 | 1,562,000 |
25/04/2011 | 14,000 | 0.30 ▲ | 2.19 | 14,200 | 14,200 | 13,500 | 520 | 7,280,000 |
22/04/2011 | 13,700 | -0.70 ▼ | -4.86 | 13,700 | 13,700 | 13,700 | 8,730 | 119,601,000 |
21/04/2011 | 14,400 | 0.40 ▲ | 2.86 | 13,300 | 14,400 | 13,300 | 9,620 | 138,528,000 |
20/04/2011 | 14,000 | -0.70 ▼ | -4.76 | 14,500 | 14,500 | 14,000 | 8,040 | 112,560,000 |
19/04/2011 | 14,700 | 0.20 ▲ | 1.38 | 15,000 | 15,000 | 14,200 | 530 | 7,791,000 |
18/04/2011 | 14,500 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,500 | 1,532 | 22,214,000 |
15/04/2011 | 14,500 | 0.10 ▲ | 0.69 | 14,900 | 14,900 | 13,700 | 11,210 | 162,545,000 |
14/04/2011 | 14,400 | -0.60 ▼ | -4.00 | 14,400 | 14,400 | 14,400 | 10 | 144,000 |
13/04/2011 | 15,000 | 0.00 ■■ | 0.00 | 14,300 | 15,000 | 14,300 | 11,430 | 171,450,000 |
08/04/2011 | 15,000 | 0.50 ▲ | 3.45 | 14,100 | 15,000 | 14,100 | 430 | 6,450,000 |
07/04/2011 | 14,500 | -0.50 ▼ | -3.33 | 15,300 | 15,300 | 14,500 | 49,040 | 711,080,000 |
06/04/2011 | 15,000 | 0.30 ▲ | 2.04 | 15,100 | 15,100 | 14,700 | 14,730 | 220,950,000 |
05/04/2011 | 14,700 | 0.10 ▲ | 0.68 | 15,300 | 15,300 | 14,300 | 38,620 | 567,714,000 |
04/04/2011 | 14,600 | 0.40 ▲ | 2.82 | 13,900 | 14,600 | 13,900 | 10,010 | 146,146,000 |
01/04/2011 | 14,200 | 0.60 ▲ | 4.41 | 13,100 | 14,200 | 13,100 | 47,680 | 677,056,000 |
31/03/2011 | 13,600 | 0.60 ▲ | 4.62 | 13,600 | 13,600 | 13,100 | 11,520 | 156,672,000 |
30/03/2011 | 13,000 | -0.50 ▼ | -3.70 | 13,000 | 13,000 | 12,900 | 31,460 | 408,980,000 |
29/03/2011 | 13,500 | -0.70 ▼ | -4.93 | 13,700 | 13,700 | 13,500 | 5,680 | 76,680,000 |
28/03/2011 | 14,200 | -0.60 ▼ | -4.05 | 15,100 | 15,500 | 14,200 | 48,910 | 694,522,000 |
25/03/2011 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 10,000 | 148,000,000 |
24/03/2011 | 14,800 | 0.10 ▲ | 0.68 | 15,100 | 15,100 | 14,000 | 13,530 | 200,244,000 |
23/03/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,500 | 11,230 | 165,081,000 |
22/03/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,000 | 15,100 | 14,000 | 43,070 | 633,129,000 |
21/03/2011 | 14,700 | 0.50 ▲ | 3.52 | 14,200 | 14,700 | 14,200 | 15,110 | 222,117,000 |
18/03/2011 | 14,200 | 0.40 ▲ | 2.90 | 13,300 | 14,200 | 13,200 | 12,790 | 181,618,000 |
17/03/2011 | 13,800 | -0.70 ▼ | -4.83 | 13,900 | 13,900 | 13,800 | 3,200 | 44,160,000 |
16/03/2011 | 14,500 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,000 | 23,610 | 342,345,000 |
15/03/2011 | 14,500 | 0.60 ▲ | 4.32 | 13,400 | 14,500 | 13,400 | 20,390 | 295,655,000 |
14/03/2011 | 13,900 | 0.60 ▲ | 4.51 | 12,700 | 13,900 | 12,700 | 15,080 | 209,612,000 |
11/03/2011 | 13,300 | 0.50 ▲ | 3.91 | 13,300 | 13,300 | 13,300 | 220 | 2,926,000 |
10/03/2011 | 12,800 | 0.60 ▲ | 4.92 | 12,000 | 12,800 | 12,000 | 11,880 | 152,064,000 |
09/03/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 12,100 | 3,610 | 44,042,000 |
08/03/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,100 | 16,160 | 195,536,000 |
07/03/2011 | 12,100 | -0.30 ▼ | -2.42 | 12,400 | 12,400 | 12,100 | 8,690 | 105,149,000 |
04/03/2011 | 12,400 | 0.20 ▲ | 1.64 | 12,500 | 12,500 | 12,400 | 4,100 | 50,840,000 |
03/03/2011 | 12,200 | -0.40 ▼ | -3.17 | 13,000 | 13,000 | 12,200 | 5,520 | 67,344,000 |
02/03/2011 | 12,600 | -0.40 ▼ | -3.08 | 13,200 | 13,200 | 12,500 | 4,660 | 58,716,000 |
01/03/2011 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,000 | 13,000 | 3,540 | 46,020,000 |
28/02/2011 | 13,200 | 0.20 ▲ | 1.54 | 13,400 | 13,400 | 13,200 | 2,310 | 30,492,000 |
25/02/2011 | 13,000 | 0.30 ▲ | 2.36 | 12,800 | 13,000 | 12,800 | 450 | 5,850,000 |
24/02/2011 | 12,700 | -0.60 ▼ | -4.51 | 13,000 | 13,000 | 12,700 | 17,890 | 227,203,000 |
23/02/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 4,610 | 61,313,000 |
22/02/2011 | 13,300 | -0.60 ▼ | -4.32 | 13,400 | 13,400 | 13,300 | 9,030 | 120,099,000 |
21/02/2011 | 13,900 | -0.30 ▼ | -2.11 | 13,900 | 13,900 | 13,900 | 1,000 | 13,900,000 |
18/02/2011 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 14,000 | 3,320 | 47,144,000 |
17/02/2011 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,000 | 5,710 | 81,653,000 |
16/02/2011 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,300 | 5,110 | 73,584,000 |
15/02/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 190 | 2,755,000 |
14/02/2011 | 14,500 | -0.40 ▼ | -2.68 | 14,500 | 14,500 | 14,500 | 50 | 725,000 |
11/02/2011 | 14,900 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,900 | 3,660 | 54,534,000 |
10/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
09/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 800 | 12,000,000 |
08/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,000 | 15,000,000 |
28/01/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,000 | 210 | 3,150,000 |
27/01/2011 | 15,000 | 0.10 ▲ | 0.67 | 15,000 | 15,000 | 15,000 | 1,000 | 15,000,000 |
26/01/2011 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 0 | 0 |
25/01/2011 | 14,900 | 0.20 ▲ | 1.36 | 14,900 | 14,900 | 14,900 | 10 | 149,000 |
24/01/2011 | 14,700 | -0.30 ▼ | -2.00 | 14,700 | 15,000 | 14,700 | 9,190 | 135,093,000 |
21/01/2011 | 15,000 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 2,270 | 34,050,000 |
20/01/2011 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,000 | 15,000 | 80 | 1,200,000 |
19/01/2011 | 15,200 | 0.20 ▲ | 1.33 | 15,000 | 15,200 | 15,000 | 110 | 1,672,000 |
18/01/2011 | 15,000 | 0.20 ▲ | 1.35 | 15,500 | 15,500 | 15,000 | 5,490 | 82,350,000 |
17/01/2011 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
14/01/2011 | 14,800 | -0.70 ▼ | -4.52 | 15,200 | 15,200 | 14,800 | 6,920 | 102,416,000 |
13/01/2011 | 15,500 | 0.00 ■■ | 0.00 | 15,000 | 15,500 | 15,000 | 1,920 | 29,760,000 |
12/01/2011 | 15,500 | 0.50 ▲ | 3.33 | 15,100 | 15,500 | 15,100 | 2,080 | 32,240,000 |
11/01/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 2,040 | 30,600,000 |
10/01/2011 | 15,000 | 0.40 ▲ | 2.74 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
07/01/2011 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 14,900 | 14,500 | 10,900 | 159,140,000 |
06/01/2011 | 14,800 | -0.70 ▼ | -4.52 | 15,000 | 15,500 | 14,800 | 11,550 | 170,940,000 |
05/01/2011 | 15,500 | -0.50 ▼ | -3.12 | 16,200 | 16,200 | 15,500 | 120 | 1,860,000 |
04/01/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 30 | 480,000 |
31/12/2010 | 16,000 | 0.20 ▲ | 1.27 | 15,300 | 16,000 | 15,300 | 1,000 | 16,000,000 |
30/12/2010 | 15,800 | 0.10 ▲ | 0.64 | 16,300 | 16,300 | 15,500 | 17,630 | 278,554,000 |
29/12/2010 | 16,500 | 0.20 ▲ | 1.23 | 16,200 | 16,500 | 16,200 | 10,150 | 167,475,000 |
28/12/2010 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,500 | 16,300 | 5,890 | 96,007,000 |
27/12/2010 | 16,500 | 0.10 ▲ | 0.61 | 16,500 | 16,500 | 16,500 | 1,900 | 31,350,000 |
24/12/2010 | 16,400 | 0.40 ▲ | 2.50 | 16,000 | 16,400 | 16,000 | 110 | 1,804,000 |
23/12/2010 | 16,000 | -0.40 ▼ | -2.44 | 16,400 | 16,400 | 16,000 | 1,520 | 24,320,000 |
22/12/2010 | 16,400 | 0.40 ▲ | 2.50 | 16,100 | 16,400 | 16,100 | 6,790 | 111,356,000 |
21/12/2010 | 16,000 | -0.30 ▼ | -1.84 | 15,600 | 16,500 | 15,600 | 2,870 | 45,920,000 |
20/12/2010 | 16,300 | 0.10 ▲ | 0.62 | 16,300 | 16,300 | 16,300 | 2,950 | 48,085,000 |
17/12/2010 | 16,200 | 0.40 ▲ | 2.53 | 16,300 | 16,300 | 15,700 | 540 | 8,748,000 |
16/12/2010 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 14,510 | 229,258,000 |
15/12/2010 | 15,800 | -0.40 ▼ | -2.47 | 16,400 | 16,400 | 15,800 | 28,070 | 443,506,000 |
14/12/2010 | 16,200 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,000 | 24,750 | 400,950,000 |
13/12/2010 | 16,200 | 0.30 ▲ | 1.89 | 16,200 | 16,500 | 16,200 | 6,850 | 110,970,000 |
10/12/2010 | 15,900 | 0.40 ▲ | 2.58 | 15,700 | 16,000 | 15,700 | 4,550 | 72,345,000 |
09/12/2010 | 15,500 | 0.30 ▲ | 1.97 | 15,200 | 15,500 | 15,000 | 6,020 | 93,310,000 |
08/12/2010 | 15,200 | -0.80 ▼ | -5.00 | 15,400 | 15,400 | 15,200 | 3,190 | 48,488,000 |
07/12/2010 | 16,000 | -0.30 ▼ | -1.84 | 16,300 | 16,300 | 15,500 | 6,740 | 107,840,000 |
06/12/2010 | 16,300 | 0.60 ▲ | 3.82 | 16,000 | 16,300 | 16,000 | 14,440 | 235,372,000 |
03/12/2010 | 15,700 | 0.60 ▲ | 3.97 | 15,700 | 15,800 | 15,200 | 560 | 8,792,000 |
02/12/2010 | 15,100 | 0.70 ▲ | 4.86 | 14,700 | 15,100 | 14,400 | 8,330 | 125,783,000 |
01/12/2010 | 14,400 | 0.30 ▲ | 2.13 | 14,100 | 14,400 | 14,100 | 2,830 | 40,752,000 |
30/11/2010 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,400 | 13,800 | 3,490 | 49,209,000 |
29/11/2010 | 13,800 | 0.00 ■■ | 0.00 | 13,600 | 14,000 | 13,600 | 2,930 | 40,434,000 |
26/11/2010 | 13,800 | -0.20 ▼ | -1.43 | 13,800 | 14,000 | 13,600 | 6,650 | 91,770,000 |
25/11/2010 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,200 | 13,900 | 6,300 | 88,200,000 |
24/11/2010 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 450 | 6,255,000 |
23/11/2010 | 13,900 | 0.40 ▲ | 2.96 | 13,800 | 13,900 | 13,800 | 100 | 1,390,000 |
22/11/2010 | 13,500 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,500 | 18,500 | 249,750,000 |
19/11/2010 | 13,500 | 0.10 ▲ | 0.75 | 13,600 | 13,600 | 13,400 | 5,900 | 79,650,000 |
18/11/2010 | 13,400 | 0.20 ▲ | 1.52 | 13,400 | 13,500 | 13,400 | 1,200 | 16,080,000 |
17/11/2010 | 13,200 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,100 | 1,130 | 14,916,000 |
16/11/2010 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,100 | 2,560 | 33,792,000 |
15/11/2010 | 13,200 | -0.30 ▼ | -2.22 | 13,000 | 14,100 | 13,000 | 2,610 | 34,452,000 |
12/11/2010 | 13,500 | 0.30 ▲ | 2.27 | 13,800 | 13,800 | 13,300 | 3,430 | 46,305,000 |
11/11/2010 | 13,200 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,200 | 2,510 | 33,132,000 |
10/11/2010 | 13,200 | -0.30 ▼ | -2.22 | 14,000 | 14,000 | 13,200 | 880 | 11,616,000 |
09/11/2010 | 13,500 | -0.70 ▼ | -4.93 | 14,600 | 14,600 | 13,500 | 8,600 | 116,100,000 |
08/11/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,200 | 9,100 | 129,220,000 |
05/11/2010 | 14,200 | 0.50 ▲ | 3.65 | 13,500 | 14,300 | 13,500 | 270 | 3,834,000 |
04/11/2010 | 13,700 | -0.30 ▼ | -2.14 | 14,000 | 14,000 | 13,700 | 150 | 2,055,000 |
03/11/2010 | 14,000 | -0.60 ▼ | -4.11 | 14,000 | 14,000 | 14,000 | 700 | 9,800,000 |
02/11/2010 | 14,600 | 0.60 ▲ | 4.29 | 14,000 | 14,600 | 14,000 | 2,320 | 33,872,000 |
01/11/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
29/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,000 | 1,020 | 14,280,000 |
28/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,270 | 17,780,000 |
27/10/2010 | 14,000 | -0.40 ▼ | -2.78 | 14,000 | 14,000 | 14,000 | 3,250 | 45,500,000 |
26/10/2010 | 14,400 | 0.40 ▲ | 2.86 | 14,600 | 14,600 | 14,000 | 1,350 | 19,440,000 |
25/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 380 | 5,320,000 |
22/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 2,800 | 39,200,000 |
21/10/2010 | 14,000 | -0.40 ▼ | -2.78 | 14,000 | 14,000 | 14,000 | 370 | 5,180,000 |
20/10/2010 | 14,400 | 0.20 ▲ | 1.41 | 13,800 | 14,400 | 13,500 | 5,270 | 75,888,000 |
19/10/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,200 | 1,810 | 25,702,000 |
18/10/2010 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 14,200 | 20 | 284,000 |
15/10/2010 | 14,300 | -0.20 ▼ | -1.38 | 14,300 | 14,300 | 14,300 | 2,480 | 35,464,000 |
14/10/2010 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 2,000 | 29,000,000 |
13/10/2010 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,500 | 14,500 | 1,430 | 20,735,000 |
12/10/2010 | 14,400 | -0.60 ▼ | -4.00 | 15,000 | 15,000 | 14,400 | 4,630 | 66,672,000 |
11/10/2010 | 15,000 | 0.50 ▲ | 3.45 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
08/10/2010 | 14,500 | -0.50 ▼ | -3.33 | 14,900 | 14,900 | 14,500 | 3,900 | 56,550,000 |
07/10/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 250 | 3,750,000 |
06/10/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 4,580 | 68,700,000 |
05/10/2010 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
04/10/2010 | 14,700 | -0.30 ▼ | -2.00 | 15,300 | 15,300 | 14,700 | 2,050 | 30,135,000 |
01/10/2010 | 15,000 | -0.20 ▼ | -1.32 | 15,100 | 15,100 | 15,000 | 3,400 | 51,000,000 |
30/09/2010 | 15,200 | 0.40 ▲ | 2.70 | 15,200 | 15,200 | 15,200 | 10 | 152,000 |
29/09/2010 | 14,800 | -0.20 ▼ | -1.33 | 15,100 | 15,100 | 14,800 | 27,380 | 405,224,000 |
28/09/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 4,450 | 66,750,000 |
27/09/2010 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,500 | 1,190 | 17,850,000 |
24/09/2010 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 190 | 2,831,000 |
23/09/2010 | 14,900 | 0.10 ▲ | 0.68 | 14,800 | 15,000 | 14,800 | 5,350 | 79,715,000 |
22/09/2010 | 14,800 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,800 | 2,110 | 31,228,000 |
21/09/2010 | 14,800 | -0.20 ▼ | -1.33 | 15,600 | 15,600 | 14,800 | 1,800 | 26,640,000 |
20/09/2010 | 15,000 | -0.20 ▼ | -1.32 | 14,900 | 15,400 | 14,900 | 3,660 | 54,900,000 |
17/09/2010 | 15,200 | 0.20 ▲ | 1.33 | 15,600 | 15,600 | 15,200 | 110 | 1,672,000 |
16/09/2010 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,000 | 15,000 | 300 | 4,500,000 |
15/09/2010 | 15,200 | -0.50 ▼ | -3.18 | 15,200 | 15,200 | 15,200 | 850 | 12,920,000 |
14/09/2010 | 15,700 | 0.50 ▲ | 3.29 | 15,200 | 15,700 | 15,000 | 1,550 | 24,335,000 |
13/09/2010 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 3,150 | 47,880,000 |
10/09/2010 | 15,200 | -0.70 ▼ | -4.40 | 15,700 | 15,700 | 15,200 | 6,150 | 93,480,000 |
09/09/2010 | 15,900 | -0.70 ▼ | -4.22 | 16,500 | 16,500 | 15,800 | 2,960 | 47,064,000 |
08/09/2010 | 16,600 | 0.60 ▲ | 3.75 | 15,200 | 16,600 | 15,200 | 320 | 5,312,000 |
07/09/2010 | 16,000 | 0.30 ▲ | 1.91 | 15,300 | 16,000 | 15,300 | 6,140 | 98,240,000 |
06/09/2010 | 15,700 | 0.50 ▲ | 3.29 | 15,300 | 15,800 | 15,300 | 4,840 | 75,988,000 |
01/09/2010 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,400 | 15,200 | 5,510 | 83,752,000 |
31/08/2010 | 15,300 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 14,700 | 8,780 | 134,334,000 |
30/08/2010 | 15,300 | 0.50 ▲ | 3.38 | 15,200 | 15,300 | 14,500 | 11,140 | 170,442,000 |
27/08/2010 | 14,800 | 0.50 ▲ | 3.50 | 15,000 | 15,000 | 14,800 | 2,100 | 31,080,000 |
26/08/2010 | 15,000 | 0.30 ▲ | 2.04 | 14,300 | 15,000 | 14,300 | 12,280 | 184,200,000 |
25/08/2010 | 14,700 | -0.60 ▼ | -3.92 | 15,300 | 15,800 | 14,700 | 8,320 | 122,304,000 |
24/08/2010 | 15,300 | -0.60 ▼ | -3.77 | 15,800 | 15,800 | 15,300 | 10,440 | 159,732,000 |
23/08/2010 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,200 | 15,900 | 12,950 | 205,905,000 |
20/08/2010 | 16,000 | -0.30 ▼ | -1.84 | 16,300 | 16,300 | 16,000 | 7,340 | 117,440,000 |
19/08/2010 | 16,300 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,000 | 7,260 | 118,338,000 |
18/08/2010 | 16,300 | -0.70 ▼ | -4.12 | 16,500 | 16,500 | 16,300 | 4,140 | 67,482,000 |
17/08/2010 | 17,000 | 0.30 ▲ | 1.80 | 16,100 | 17,000 | 16,100 | 3,900 | 66,300,000 |
16/08/2010 | 16,700 | 0.50 ▲ | 3.09 | 16,800 | 16,800 | 16,700 | 1,310 | 21,877,000 |
13/08/2010 | 16,200 | 0.50 ▲ | 3.18 | 15,500 | 16,200 | 15,500 | 4,310 | 69,822,000 |
12/08/2010 | 15,700 | -0.80 ▼ | -4.85 | 16,300 | 16,300 | 15,700 | 15,580 | 244,606,000 |
11/08/2010 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,500 | 16,300 | 2,470 | 40,755,000 |
10/08/2010 | 16,300 | -0.50 ▼ | -2.98 | 16,800 | 17,000 | 16,100 | 9,820 | 160,066,000 |
09/08/2010 | 16,800 | -0.20 ▼ | -1.18 | 17,000 | 17,000 | 16,800 | 5,270 | 88,536,000 |
06/08/2010 | 17,000 | -0.60 ▼ | -3.41 | 18,000 | 18,000 | 17,000 | 6,360 | 108,120,000 |
05/08/2010 | 17,600 | 0.40 ▲ | 2.33 | 17,700 | 17,700 | 17,300 | 1,440 | 25,344,000 |
04/08/2010 | 17,200 | -0.50 ▼ | -2.82 | 17,500 | 17,800 | 17,100 | 10,830 | 186,276,000 |
03/08/2010 | 17,700 | 0.10 ▲ | 0.57 | 17,500 | 17,800 | 17,500 | 8,710 | 154,167,000 |
02/08/2010 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,900 | 17,500 | 2,550 | 44,880,000 |
30/07/2010 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,500 | 1,390 | 24,325,000 |
29/07/2010 | 17,600 | -0.10 ▼ | -0.56 | 17,600 | 17,600 | 17,600 | 920 | 16,192,000 |
28/07/2010 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,700 | 5,500 | 97,350,000 |
27/07/2010 | 17,800 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,800 | 2,840 | 50,552,000 |
26/07/2010 | 17,800 | -0.20 ▼ | -1.11 | 18,000 | 18,000 | 17,800 | 5,680 | 101,104,000 |
23/07/2010 | 18,000 | 0.30 ▲ | 1.69 | 18,500 | 18,500 | 17,800 | 3,560 | 64,080,000 |
22/07/2010 | 17,700 | -0.20 ▼ | -1.12 | 17,600 | 18,000 | 17,600 | 1,520 | 26,904,000 |
21/07/2010 | 17,900 | -0.40 ▼ | -2.19 | 18,000 | 18,000 | 17,900 | 2,700 | 48,330,000 |
20/07/2010 | 18,300 | 0.60 ▲ | 3.39 | 18,200 | 18,300 | 17,900 | 6,110 | 111,813,000 |
19/07/2010 | 17,700 | -0.30 ▼ | -1.67 | 18,300 | 18,300 | 17,700 | 4,430 | 78,411,000 |
16/07/2010 | 18,000 | 0.20 ▲ | 1.12 | 17,800 | 18,000 | 17,800 | 1,350 | 24,300,000 |
15/07/2010 | 17,800 | -0.30 ▼ | -1.66 | 18,000 | 18,000 | 17,800 | 7,210 | 128,338,000 |
14/07/2010 | 18,100 | -0.30 ▼ | -1.63 | 18,400 | 18,400 | 18,000 | 2,490 | 45,069,000 |
13/07/2010 | 18,400 | 0.20 ▲ | 1.10 | 18,500 | 18,500 | 18,400 | 5,700 | 104,880,000 |
12/07/2010 | 18,200 | -0.20 ▼ | -1.09 | 18,500 | 18,500 | 17,600 | 7,120 | 129,584,000 |
09/07/2010 | 18,400 | 0.50 ▲ | 2.79 | 18,500 | 18,500 | 17,500 | 2,020 | 37,168,000 |
08/07/2010 | 17,900 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 17,800 | 4,080 | 73,032,000 |
07/07/2010 | 17,900 | -0.40 ▼ | -2.19 | 18,000 | 18,200 | 17,800 | 7,360 | 131,744,000 |
06/07/2010 | 18,300 | -0.20 ▼ | -1.08 | 17,800 | 18,300 | 17,800 | 4,650 | 85,095,000 |
05/07/2010 | 18,500 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,500 | 2,710 | 50,135,000 |
02/07/2010 | 18,400 | 0.10 ▲ | 0.55 | 18,600 | 18,600 | 18,200 | 1,060 | 19,504,000 |
01/07/2010 | 18,300 | 0.50 ▲ | 2.81 | 17,800 | 18,300 | 17,800 | 14,520 | 265,716,000 |
30/06/2010 | 17,800 | -0.70 ▼ | -3.78 | 17,700 | 18,200 | 17,700 | 3,900 | 69,420,000 |
29/06/2010 | 18,500 | 0.50 ▲ | 2.78 | 18,200 | 18,800 | 18,200 | 20,000 | 370,000,000 |
28/06/2010 | 18,000 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 17,900 | 9,210 | 165,780,000 |
25/06/2010 | 18,100 | 0.00 ■■ | 0.00 | 17,300 | 18,500 | 17,300 | 9,130 | 165,253,000 |
24/06/2010 | 18,100 | 0.80 ▲ | 4.62 | 18,000 | 18,100 | 18,000 | 22,920 | 414,852,000 |
23/06/2010 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,200 | 19,000 | 4,620 | 87,780,000 |
22/06/2010 | 19,100 | -0.30 ▼ | -1.55 | 19,500 | 19,500 | 19,100 | 8,090 | 154,519,000 |
21/06/2010 | 19,400 | 0.40 ▲ | 2.11 | 19,300 | 19,500 | 19,300 | 7,810 | 151,514,000 |
18/06/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 18,800 | 9,550 | 181,450,000 |
17/06/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 18,400 | 18,330 | 348,270,000 |
16/06/2010 | 19,000 | 0.20 ▲ | 1.06 | 19,100 | 19,100 | 18,800 | 14,710 | 279,490,000 |
15/06/2010 | 18,800 | -0.20 ▼ | -1.05 | 19,000 | 19,200 | 18,800 | 2,900 | 54,520,000 |
14/06/2010 | 19,000 | -0.20 ▼ | -1.04 | 19,300 | 19,300 | 19,000 | 7,070 | 134,330,000 |
11/06/2010 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,200 | 19,000 | 9,110 | 174,912,000 |
10/06/2010 | 19,000 | 0.60 ▲ | 3.26 | 19,200 | 19,200 | 18,000 | 5,270 | 100,130,000 |
09/06/2010 | 18,400 | 0.70 ▲ | 3.95 | 17,700 | 18,500 | 17,700 | 3,390 | 62,376,000 |
08/06/2010 | 17,700 | -0.20 ▼ | -1.12 | 17,900 | 17,900 | 17,700 | 24,630 | 435,951,000 |
07/06/2010 | 17,900 | -0.90 ▼ | -4.79 | 18,500 | 18,500 | 17,900 | 25,260 | 452,154,000 |
04/06/2010 | 18,800 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,800 | 11,000 | 206,800,000 |
03/06/2010 | 18,800 | -0.20 ▼ | -1.05 | 19,100 | 19,100 | 18,800 | 20,840 | 391,792,000 |
02/06/2010 | 19,000 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 19,000 | 2,290 | 43,510,000 |
01/06/2010 | 19,100 | 0.20 ▲ | 1.06 | 19,300 | 19,300 | 18,800 | 9,250 | 176,675,000 |
31/05/2010 | 18,900 | -0.70 ▼ | -3.57 | 20,100 | 20,100 | 18,900 | 3,830 | 72,387,000 |
28/05/2010 | 19,600 | 0.60 ▲ | 3.16 | 19,800 | 19,800 | 19,300 | 21,700 | 425,320,000 |
27/05/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,000 | 5,250 | 99,750,000 |
26/05/2010 | 19,000 | 0.20 ▲ | 1.06 | 19,600 | 19,600 | 19,000 | 21,710 | 412,490,000 |
25/05/2010 | 18,800 | 0.70 ▲ | 3.87 | 18,100 | 18,900 | 18,100 | 6,450 | 121,260,000 |
24/05/2010 | 18,100 | -0.50 ▼ | -2.69 | 19,400 | 19,400 | 18,100 | 11,730 | 212,313,000 |
21/05/2010 | 18,600 | -0.90 ▼ | -4.62 | 19,000 | 19,000 | 18,600 | 35,680 | 663,648,000 |
20/05/2010 | 19,500 | 0.40 ▲ | 2.09 | 18,500 | 19,500 | 18,500 | 28,560 | 556,920,000 |
19/05/2010 | 19,100 | -0.90 ▼ | -4.50 | 19,600 | 21,000 | 19,100 | 9,450 | 180,495,000 |
18/05/2010 | 20,000 | -0.50 ▼ | -2.44 | 20,000 | 20,500 | 20,000 | 14,330 | 286,600,000 |
17/05/2010 | 20,500 | 0.20 ▲ | 0.99 | 20,300 | 21,100 | 20,200 | 43,030 | 882,115,000 |
14/05/2010 | 20,300 | -0.30 ▼ | -1.46 | 20,600 | 21,000 | 20,300 | 24,750 | 502,425,000 |
13/05/2010 | 20,600 | -1.00 ▼ | -4.63 | 20,700 | 21,000 | 20,600 | 66,850 | 1,377,110,000 |
12/05/2010 | 21,600 | -1.10 ▼ | -4.85 | 21,600 | 21,600 | 21,600 | 14,490 | 312,984,000 |
11/05/2010 | 22,700 | -1.10 ▼ | -4.62 | 22,800 | 22,800 | 22,700 | 39,140 | 888,478,000 |
10/05/2010 | 23,800 | -1.20 ▼ | -4.80 | 25,000 | 25,000 | 23,800 | 33,170 | 789,446,000 |
07/05/2010 | 25,000 | 0.50 ▲ | 2.04 | 24,500 | 25,200 | 23,400 | 205,080 | 5,127,000,000 |
06/05/2010 | 24,500 | 1.10 ▲ | 4.70 | 24,500 | 24,500 | 24,500 | 61,450 | 1,505,525,000 |
05/05/2010 | 23,400 | 1.10 ▲ | 4.93 | 23,400 | 23,400 | 23,400 | 27,630 | 646,542,000 |
04/05/2010 | 22,300 | 1.00 ▲ | 4.69 | 22,300 | 22,300 | 22,300 | 13,490 | 300,827,000 |
29/04/2010 | 21,300 | 1.00 ▲ | 4.93 | 20,300 | 21,300 | 20,300 | 114,650 | 2,442,045,000 |
28/04/2010 | 20,300 | 0.40 ▲ | 2.01 | 19,900 | 20,700 | 19,900 | 43,100 | 874,930,000 |
27/04/2010 | 19,900 | -0.20 ▼ | -1.00 | 20,200 | 20,200 | 19,900 | 3,870 | 77,013,000 |
26/04/2010 | 20,100 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,100 | 15,550 | 312,555,000 |
22/04/2010 | 20,100 | 0.10 ▲ | 0.50 | 20,200 | 20,400 | 20,000 | 24,520 | 492,852,000 |
21/04/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,900 | 10,720 | 214,400,000 |
20/04/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 19,900 | 28,440 | 568,800,000 |
19/04/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,500 | 10,500 | 210,000,000 |
16/04/2010 | 20,000 | 0.20 ▲ | 1.01 | 19,800 | 20,700 | 19,800 | 28,930 | 578,600,000 |
15/04/2010 | 19,800 | -0.20 ▼ | -1.00 | 20,000 | 20,000 | 19,400 | 8,630 | 170,874,000 |
14/04/2010 | 20,000 | 0.00 ■■ | 0.00 | 19,600 | 20,000 | 19,600 | 3,780 | 75,600,000 |
13/04/2010 | 20,000 | -0.30 ▼ | -1.48 | 20,300 | 20,400 | 20,000 | 8,210 | 164,200,000 |
12/04/2010 | 20,300 | 0.50 ▲ | 2.53 | 20,700 | 20,700 | 20,300 | 21,920 | 444,976,000 |
09/04/2010 | 19,800 | 0.90 ▲ | 4.76 | 19,200 | 19,800 | 19,200 | 15,700 | 310,860,000 |
08/04/2010 | 18,900 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 18,900 | 6,100 | 115,290,000 |
07/04/2010 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,500 | 18,800 | 10,490 | 198,261,000 |
06/04/2010 | 18,900 | -0.10 ▼ | -0.53 | 19,300 | 19,400 | 18,900 | 3,320 | 62,748,000 |
05/04/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,000 | 14,190 | 269,610,000 |
02/04/2010 | 19,000 | -0.30 ▼ | -1.55 | 19,200 | 19,200 | 18,400 | 18,730 | 355,870,000 |
01/04/2010 | 19,300 | 0.20 ▲ | 1.05 | 18,800 | 19,400 | 18,800 | 70 | 1,351,000 |
31/03/2010 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,900 | 19,000 | 2,730 | 52,143,000 |
30/03/2010 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 19,900 | 19,000 | 11,130 | 211,470,000 |
29/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
26/03/2010 | 20,000 | 0.30 ▲ | 1.52 | 20,000 | 20,000 | 20,000 | 10 | 200,000 |
25/03/2010 | 19,700 | -0.30 ▼ | -1.50 | 19,800 | 19,900 | 19,700 | 2,150 | 42,355,000 |
24/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,300 | 20,000 | 14,820 | 296,400,000 |
23/03/2010 | 20,000 | -0.30 ▼ | -1.48 | 20,400 | 20,400 | 20,000 | 3,030 | 60,600,000 |
22/03/2010 | 20,300 | 0.40 ▲ | 2.01 | 19,900 | 20,300 | 19,900 | 3,860 | 78,358,000 |
19/03/2010 | 19,900 | -0.10 ▼ | -0.50 | 19,800 | 20,000 | 19,800 | 6,320 | 125,768,000 |
18/03/2010 | 20,000 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 20,000 | 1,160 | 23,200,000 |
17/03/2010 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,100 | 20,000 | 1,860 | 37,386,000 |
16/03/2010 | 20,000 | -0.20 ▼ | -0.99 | 20,800 | 20,800 | 20,000 | 920 | 18,400,000 |
15/03/2010 | 20,200 | -0.30 ▼ | -1.46 | 20,900 | 20,900 | 20,200 | 6,660 | 134,532,000 |
12/03/2010 | 20,500 | 0.20 ▲ | 0.99 | 20,100 | 21,000 | 20,100 | 6,220 | 127,510,000 |
11/03/2010 | 20,300 | 0.30 ▲ | 1.50 | 20,500 | 20,500 | 20,000 | 10,630 | 215,789,000 |
10/03/2010 | 20,000 | -0.90 ▼ | -4.31 | 21,000 | 21,000 | 19,900 | 56,410 | 1,128,200,000 |
09/03/2010 | 20,900 | 0.00 ■■ | 0.00 | 19,900 | 20,900 | 19,900 | 10,410 | 217,569,000 |
08/03/2010 | 20,900 | -1.00 ▼ | -4.57 | 21,900 | 21,900 | 20,900 | 290 | 6,061,000 |
05/03/2010 | 21,900 | 0.80 ▲ | 3.79 | 21,900 | 21,900 | 21,900 | 10 | 219,000 |
04/03/2010 | 21,100 | -0.90 ▼ | -4.09 | 21,000 | 21,900 | 21,000 | 23,350 | 492,685,000 |
03/03/2010 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,910 | 42,020,000 |
02/03/2010 | 22,000 | 0.00 ■■ | 0.00 | 20,900 | 22,000 | 20,900 | 42,310 | 930,820,000 |
01/03/2010 | 22,000 | 0.00 ■■ | 0.00 | 21,000 | 22,000 | 21,000 | 11,610 | 255,420,000 |
26/02/2010 | 22,000 | 0.20 ▲ | 0.92 | 21,800 | 22,000 | 21,000 | 10,960 | 241,120,000 |
25/02/2010 | 21,800 | 0.10 ▲ | 0.46 | 21,000 | 21,800 | 21,000 | 13,210 | 287,978,000 |
24/02/2010 | 21,700 | 0.70 ▲ | 3.33 | 21,100 | 22,000 | 21,100 | 30,500 | 661,850,000 |
23/02/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,300 | 21,000 | 9,150 | 192,150,000 |
22/02/2010 | 21,000 | -0.90 ▼ | -4.11 | 21,000 | 22,100 | 21,000 | 6,110 | 128,310,000 |
12/02/2010 | 21,900 | -0.10 ▼ | -0.45 | 21,000 | 21,900 | 20,900 | 31,010 | 679,119,000 |
11/02/2010 | 22,000 | -0.30 ▼ | -1.35 | 21,200 | 22,200 | 21,200 | 20,190 | 444,180,000 |
10/02/2010 | 22,300 | 0.00 ■■ | 0.00 | 21,300 | 22,300 | 21,200 | 25,120 | 560,176,000 |
09/02/2010 | 22,300 | 0.20 ▲ | 0.90 | 22,400 | 22,400 | 21,100 | 1,260 | 28,098,000 |
08/02/2010 | 22,100 | 0.80 ▲ | 3.76 | 20,300 | 22,100 | 20,300 | 31,320 | 692,172,000 |
05/02/2010 | 21,300 | -1.10 ▼ | -4.91 | 22,600 | 22,600 | 21,300 | 57,630 | 1,227,519,000 |
04/02/2010 | 22,400 | 0.30 ▲ | 1.36 | 22,400 | 22,400 | 21,000 | 23,520 | 526,848,000 |
03/02/2010 | 22,100 | 0.60 ▲ | 2.79 | 22,000 | 22,100 | 20,500 | 36,830 | 813,943,000 |
02/02/2010 | 21,500 | 0.80 ▲ | 3.86 | 21,100 | 21,500 | 20,500 | 14,420 | 310,030,000 |
01/02/2010 | 20,700 | 0.90 ▲ | 4.55 | 20,600 | 20,700 | 19,500 | 37,660 | 779,562,000 |
29/01/2010 | 19,800 | 0.50 ▲ | 2.59 | 19,600 | 19,800 | 18,800 | 36,210 | 716,958,000 |
28/01/2010 | 19,300 | 0.30 ▲ | 1.58 | 19,100 | 19,500 | 19,000 | 43,750 | 844,375,000 |
27/01/2010 | 19,000 | -0.70 ▼ | -3.55 | 19,800 | 20,000 | 19,000 | 10,300 | 195,700,000 |
26/01/2010 | 19,700 | 0.90 ▲ | 4.79 | 18,700 | 19,700 | 18,700 | 24,920 | 490,924,000 |
25/01/2010 | 18,800 | -0.60 ▼ | -3.09 | 19,000 | 19,000 | 18,800 | 1,010 | 18,988,000 |
22/01/2010 | 19,400 | 0.70 ▲ | 3.74 | 18,100 | 19,400 | 18,100 | 1,810 | 35,114,000 |
21/01/2010 | 18,700 | -0.90 ▼ | -4.59 | 19,000 | 19,000 | 18,700 | 11,510 | 215,237,000 |
20/01/2010 | 19,600 | -0.40 ▼ | -2.00 | 19,400 | 19,900 | 19,400 | 2,970 | 58,212,000 |
19/01/2010 | 20,000 | -0.90 ▼ | -4.31 | 21,500 | 21,500 | 20,000 | 25,030 | 500,600,000 |
18/01/2010 | 20,900 | 0.00 ■■ | 0.00 | 20,000 | 20,900 | 20,000 | 4,050 | 84,645,000 |
15/01/2010 | 20,900 | 0.00 ■■ | 0.00 | 20,500 | 20,900 | 20,500 | 2,540 | 53,086,000 |
14/01/2010 | 20,900 | -1.10 ▼ | -5.00 | 22,700 | 22,700 | 20,900 | 4,600 | 96,140,000 |
13/01/2010 | 22,000 | -0.80 ▼ | -3.51 | 21,700 | 22,400 | 21,700 | 3,400 | 74,800,000 |
12/01/2010 | 22,800 | 0.20 ▲ | 0.88 | 21,800 | 22,900 | 21,800 | 1,500 | 34,200,000 |
11/01/2010 | 22,600 | 0.00 ■■ | 0.00 | 21,700 | 22,600 | 21,700 | 2,140 | 48,364,000 |
08/01/2010 | 22,600 | 0.20 ▲ | 0.89 | 22,500 | 23,000 | 22,500 | 3,110 | 70,286,000 |
07/01/2010 | 22,400 | -0.70 ▼ | -3.03 | 22,100 | 23,200 | 22,100 | 2,570 | 57,568,000 |
06/01/2010 | 23,100 | 0.00 ■■ | 0.00 | 22,900 | 23,100 | 22,900 | 10,160 | 234,696,000 |
05/01/2010 | 23,100 | 0.10 ▲ | 0.43 | 23,900 | 23,900 | 22,600 | 7,200 | 166,320,000 |
04/01/2010 | 23,000 | -0.40 ▼ | -1.71 | 22,500 | 24,000 | 22,500 | 3,130 | 71,990,000 |
31/12/2009 | 23,400 | 0.90 ▲ | 4.00 | 23,000 | 23,400 | 22,000 | 6,600 | 154,440,000 |
30/12/2009 | 22,500 | 0.70 ▲ | 3.21 | 20,800 | 22,700 | 20,800 | 3,040 | 68,400,000 |
29/12/2009 | 21,800 | -1.10 ▼ | -4.80 | 21,800 | 21,800 | 21,800 | 19,400 | 422,920,000 |
28/12/2009 | 22,900 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 22,900 | 1,030 | 23,587,000 |
25/12/2009 | 22,800 | 0.10 ▲ | 0.44 | 23,400 | 23,400 | 21,600 | 5,840 | 133,152,000 |
24/12/2009 | 22,700 | 0.70 ▲ | 3.18 | 23,000 | 23,000 | 22,700 | 1,410 | 32,007,000 |
23/12/2009 | 22,000 | 0.20 ▲ | 0.92 | 22,500 | 22,500 | 22,000 | 1,380 | 30,360,000 |
22/12/2009 | 22,500 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 22,500 | 4,610 | 103,725,000 |
21/12/2009 | 22,500 | 1.00 ▲ | 4.65 | 21,900 | 22,500 | 21,900 | 1,370 | 30,825,000 |
18/12/2009 | 21,500 | 0.60 ▲ | 2.87 | 21,500 | 21,900 | 21,500 | 1,750 | 37,625,000 |
17/12/2009 | 20,900 | -1.10 ▼ | -5.00 | 20,900 | 20,900 | 20,900 | 1,700 | 35,530,000 |
16/12/2009 | 22,000 | -1.00 ▼ | -4.35 | 23,000 | 23,000 | 22,000 | 3,310 | 72,820,000 |
15/12/2009 | 23,000 | 0.00 ■■ | 0.00 | 22,200 | 23,000 | 22,200 | 1,820 | 41,860,000 |
14/12/2009 | 23,000 | 1.00 ▲ | 4.55 | 20,900 | 23,100 | 20,900 | 1,230 | 28,290,000 |
11/12/2009 | 22,000 | -0.80 ▼ | -3.51 | 23,400 | 23,400 | 22,000 | 20 | 440,000 |
10/12/2009 | 22,800 | -1.20 ▼ | -5.00 | 24,000 | 24,000 | 22,800 | 3,220 | 73,416,000 |
09/12/2009 | 24,000 | 0.40 ▲ | 1.69 | 23,600 | 24,000 | 22,500 | 1,440 | 34,560,000 |
08/12/2009 | 23,600 | 1.10 ▲ | 4.89 | 22,000 | 23,600 | 22,000 | 10,030 | 236,708,000 |
07/12/2009 | 22,500 | -0.80 ▼ | -3.43 | 23,400 | 23,400 | 22,500 | 120 | 2,700,000 |
04/12/2009 | 23,300 | 1.00 ▲ | 4.48 | 23,300 | 23,300 | 23,300 | 180 | 4,194,000 |
03/12/2009 | 22,300 | -0.80 ▼ | -3.46 | 23,100 | 23,500 | 22,300 | 1,950 | 43,485,000 |
02/12/2009 | 23,100 | -0.80 ▼ | -3.35 | 23,100 | 23,900 | 23,100 | 10,280 | 237,468,000 |
01/12/2009 | 23,900 | 1.10 ▲ | 4.82 | 22,800 | 23,900 | 22,800 | 19,330 | 461,987,000 |
30/11/2009 | 22,800 | 0.00 ■■ | 0.00 | 21,800 | 22,800 | 21,700 | 3,450 | 78,660,000 |
27/11/2009 | 22,800 | 0.90 ▲ | 4.11 | 20,900 | 22,900 | 20,900 | 4,850 | 110,580,000 |
26/11/2009 | 21,900 | -1.10 ▼ | -4.78 | 23,000 | 23,000 | 21,900 | 4,470 | 97,893,000 |
25/11/2009 | 23,000 | -1.20 ▼ | -4.96 | 23,100 | 24,000 | 23,000 | 12,720 | 292,560,000 |
24/11/2009 | 24,200 | -1.00 ▼ | -3.97 | 25,200 | 25,200 | 24,200 | 5,370 | 129,954,000 |
23/11/2009 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,300 | 4,220 | 106,344,000 |
20/11/2009 | 25,200 | -1.30 ▼ | -4.91 | 26,500 | 27,400 | 25,200 | 19,010 | 479,052,000 |
19/11/2009 | 26,500 | 0.20 ▲ | 0.76 | 25,100 | 27,400 | 25,000 | 28,570 | 757,105,000 |
18/11/2009 | 26,300 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 26,300 | 600 | 15,780,000 |
17/11/2009 | 26,300 | -1.20 ▼ | -4.36 | 27,500 | 27,500 | 26,300 | 7,580 | 199,354,000 |
16/11/2009 | 27,500 | -0.10 ▼ | -0.36 | 27,700 | 27,700 | 26,300 | 6,380 | 175,450,000 |
13/11/2009 | 27,600 | -0.10 ▼ | -0.36 | 27,900 | 27,900 | 26,400 | 990 | 27,324,000 |
12/11/2009 | 27,700 | 0.20 ▲ | 0.73 | 27,000 | 27,800 | 27,000 | 2,200 | 60,940,000 |
11/11/2009 | 27,500 | 1.00 ▲ | 3.77 | 27,500 | 27,500 | 27,500 | 4,050 | 111,375,000 |
10/11/2009 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,600 | 25,300 | 5,400 | 143,100,000 |
09/11/2009 | 26,600 | -1.30 ▼ | -4.66 | 26,900 | 26,900 | 26,600 | 3,300 | 87,780,000 |
06/11/2009 | 27,900 | 0.50 ▲ | 1.82 | 28,500 | 28,500 | 27,500 | 24,300 | 677,970,000 |
05/11/2009 | 27,400 | 1.10 ▲ | 4.18 | 27,600 | 27,600 | 27,300 | 4,660 | 127,684,000 |
04/11/2009 | 26,300 | -0.40 ▼ | -1.50 | 26,700 | 26,700 | 26,000 | 5,650 | 148,595,000 |
03/11/2009 | 26,700 | -0.30 ▼ | -1.11 | 25,700 | 26,700 | 25,700 | 12,840 | 342,828,000 |
02/11/2009 | 27,000 | -1.40 ▼ | -4.93 | 27,000 | 27,000 | 27,000 | 17,790 | 480,330,000 |
30/10/2009 | 28,400 | 0.30 ▲ | 1.07 | 27,600 | 28,800 | 27,600 | 8,310 | 236,004,000 |
29/10/2009 | 28,100 | -0.70 ▼ | -2.43 | 28,900 | 28,900 | 27,500 | 13,120 | 368,672,000 |
28/10/2009 | 28,800 | 0.50 ▲ | 1.77 | 29,000 | 29,700 | 28,500 | 5,570 | 160,416,000 |
27/10/2009 | 28,300 | -0.30 ▼ | -1.05 | 28,800 | 29,000 | 28,300 | 18,900 | 534,870,000 |
26/10/2009 | 28,600 | -1.40 ▼ | -4.67 | 29,500 | 29,500 | 28,600 | 28,030 | 801,658,000 |
23/10/2009 | 30,000 | -0.50 ▼ | -1.64 | 30,500 | 30,500 | 30,000 | 42,720 | 1,281,600,000 |
22/10/2009 | 30,500 | -0.70 ▼ | -2.24 | 30,700 | 31,200 | 30,500 | 33,080 | 1,008,940,000 |
21/10/2009 | 31,200 | -1.30 ▼ | -4.00 | 31,000 | 32,400 | 31,000 | 21,550 | 672,360,000 |
20/10/2009 | 32,500 | 1.50 ▲ | 4.84 | 32,500 | 32,500 | 32,000 | 32,940 | 1,070,550,000 |
19/10/2009 | 31,000 | 0.30 ▲ | 0.98 | 30,700 | 31,000 | 30,700 | 19,290 | 597,990,000 |
16/10/2009 | 30,700 | 0.20 ▲ | 0.66 | 31,000 | 31,000 | 30,400 | 27,010 | 829,207,000 |
15/10/2009 | 30,500 | 0.50 ▲ | 1.67 | 30,000 | 31,000 | 30,000 | 50,960 | 1,554,280,000 |
14/10/2009 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,100 | 30,000 | 21,010 | 630,300,000 |
13/10/2009 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,400 | 16,350 | 490,500,000 |
12/10/2009 | 30,000 | 0.40 ▲ | 1.35 | 29,500 | 30,000 | 29,500 | 24,210 | 726,300,000 |
09/10/2009 | 29,600 | 0.10 ▲ | 0.34 | 29,800 | 29,800 | 29,500 | 9,010 | 266,696,000 |
08/10/2009 | 29,500 | -0.50 ▼ | -1.67 | 29,700 | 29,900 | 29,500 | 8,200 | 241,900,000 |
07/10/2009 | 30,000 | 0.10 ▲ | 0.33 | 29,000 | 30,000 | 29,000 | 21,610 | 648,300,000 |
06/10/2009 | 29,900 | 0.90 ▲ | 3.10 | 28,700 | 30,000 | 28,700 | 4,360 | 130,364,000 |
05/10/2009 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,500 | 6,350 | 184,150,000 |
02/10/2009 | 29,000 | -0.50 ▼ | -1.69 | 28,700 | 29,500 | 28,500 | 11,750 | 340,750,000 |
01/10/2009 | 29,500 | -0.60 ▼ | -1.99 | 29,300 | 30,000 | 29,300 | 9,820 | 289,690,000 |
30/09/2009 | 30,100 | 0.10 ▲ | 0.33 | 30,500 | 30,500 | 30,000 | 7,120 | 214,312,000 |
29/09/2009 | 30,000 | 0.70 ▲ | 2.39 | 30,000 | 30,200 | 29,200 | 19,340 | 580,200,000 |
28/09/2009 | 29,300 | -0.90 ▼ | -2.98 | 30,000 | 30,500 | 29,300 | 13,900 | 407,270,000 |
25/09/2009 | 30,200 | 0.00 ■■ | 0.00 | 31,200 | 31,200 | 30,200 | 17,010 | 513,702,000 |
24/09/2009 | 30,200 | -0.70 ▼ | -2.27 | 31,000 | 31,000 | 30,200 | 3,620 | 109,324,000 |
23/09/2009 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 7,610 | 235,149,000 |
22/09/2009 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 29,400 | 21,050 | 650,445,000 |
21/09/2009 | 30,900 | -1.30 ▼ | -4.04 | 32,200 | 32,200 | 30,700 | 32,790 | 1,013,211,000 |
18/09/2009 | 32,200 | 0.00 ■■ | 0.00 | 33,200 | 33,200 | 30,600 | 18,490 | 595,378,000 |
17/09/2009 | 32,200 | -0.10 ▼ | -0.31 | 31,200 | 32,200 | 31,200 | 16,500 | 531,300,000 |
16/09/2009 | 32,300 | -1.60 ▼ | -4.72 | 32,400 | 33,900 | 32,300 | 10,820 | 349,486,000 |
15/09/2009 | 33,900 | 0.60 ▲ | 1.80 | 34,000 | 34,000 | 32,300 | 28,760 | 974,964,000 |
14/09/2009 | 33,300 | 1.50 ▲ | 4.72 | 33,300 | 33,300 | 31,800 | 39,060 | 1,300,698,000 |
11/09/2009 | 31,800 | 1.40 ▲ | 4.61 | 31,800 | 31,900 | 31,700 | 51,910 | 1,650,738,000 |
10/09/2009 | 30,400 | 0.60 ▲ | 2.01 | 30,800 | 30,800 | 29,800 | 20,860 | 634,144,000 |
09/09/2009 | 29,800 | 0.80 ▲ | 2.76 | 28,400 | 30,200 | 28,400 | 50,130 | 1,493,874,000 |
08/09/2009 | 29,000 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 28,300 | 19,310 | 559,990,000 |
07/09/2009 | 29,000 | 0.50 ▲ | 1.75 | 28,500 | 29,000 | 28,000 | 13,320 | 386,280,000 |
04/09/2009 | 28,500 | -1.00 ▼ | -3.39 | 29,000 | 29,500 | 28,500 | 12,630 | 359,955,000 |
03/09/2009 | 29,500 | 0.00 ■■ | 0.00 | 28,100 | 29,500 | 28,100 | 9,020 | 266,090,000 |
02/09/2009 | 29,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/09/2009 | 29,500 | 0.50 ▲ | 1.72 | 28,000 | 29,800 | 28,000 | 28,460 | 839,570,000 |
31/08/2009 | 29,000 | 0.40 ▲ | 1.40 | 28,200 | 29,200 | 28,200 | 36,470 | 1,057,630,000 |
28/08/2009 | 28,600 | 0.60 ▲ | 2.14 | 28,400 | 28,700 | 28,400 | 18,140 | 518,804,000 |
27/08/2009 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,400 | 27,900 | 9,620 | 269,360,000 |
26/08/2009 | 28,000 | -1.00 ▼ | -3.45 | 29,000 | 29,000 | 27,600 | 7,230 | 202,440,000 |
25/08/2009 | 29,000 | 0.10 ▲ | 0.35 | 28,600 | 29,000 | 27,500 | 15,820 | 458,780,000 |
24/08/2009 | 28,900 | -0.60 ▼ | -2.03 | 29,900 | 29,900 | 28,900 | 5,070 | 146,523,000 |
21/08/2009 | 29,500 | -0.40 ▼ | -1.34 | 31,000 | 31,000 | 29,500 | 13,270 | 391,465,000 |
20/08/2009 | 29,900 | 1.40 ▲ | 4.91 | 29,500 | 29,900 | 28,500 | 18,730 | 560,027,000 |
19/08/2009 | 28,500 | -1.50 ▼ | -5.00 | 28,800 | 31,000 | 28,500 | 42,590 | 1,213,815,000 |
18/08/2009 | 30,000 | -1.20 ▼ | -3.85 | 31,200 | 31,200 | 30,000 | 13,900 | 417,000,000 |
17/08/2009 | 31,200 | 0.00 ■■ | 0.00 | 31,200 | 31,200 | 31,200 | 46,280 | 1,443,936,000 |
01/01/1970 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 0 | 0 | 0 | 0 |