
VRC Real Estate and Investment JSC
Mã CK: VRC 8.25 ▼ -0.29 (-3.52%) (cập nhật 07:00 07/02/2023)
Đang giao dịch
VRC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
07/02/2023 | 8,250 | -0.29 ▼ | -3.52 | 8,540 | 9,000 | 8,250 | 1,560 | 12,870,000 |
06/02/2023 | 8,540 | -0.42 ▼ | -4.92 | 8,960 | 8,880 | 8,540 | 4,270 | 36,465,800 |
03/02/2023 | 8,960 | -0.22 ▼ | -2.46 | 9,180 | 9,500 | 8,540 | 6,410 | 57,433,600 |
02/02/2023 | 9,180 | -0.05 ▼ | -0.54 | 9,230 | 9,590 | 8,890 | 1,650 | 15,147,000 |
01/02/2023 | 9,230 | -0.22 ▼ | -2.38 | 9,450 | 9,800 | 8,810 | 6,530 | 60,271,900 |
31/01/2023 | 9,450 | 0.25 ▲ | 2.65 | 9,200 | 9,450 | 8,890 | 2,760 | 26,082,000 |
30/01/2023 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,280 | 8,820 | 3,520 | 32,384,000 |
27/01/2023 | 8,800 | 0.47 ▲ | 5.34 | 8,330 | 8,850 | 8,300 | 1,860 | 16,368,000 |
19/01/2023 | 8,330 | 0.03 ▲ | 0.36 | 8,300 | 8,400 | 8,090 | 2,220 | 18,492,600 |
18/01/2023 | 8,300 | 0.07 ▲ | 0.84 | 8,230 | 8,440 | 8,300 | 1,300 | 10,790,000 |
17/01/2023 | 8,230 | 0.04 ▲ | 0.49 | 8,190 | 8,350 | 8,100 | 1,540 | 12,674,200 |
16/01/2023 | 8,190 | 0.09 ▲ | 1.10 | 8,100 | 8,280 | 8,100 | 480 | 3,931,200 |
13/01/2023 | 8,100 | -0.12 ▼ | -1.48 | 8,220 | 8,480 | 8,070 | 160 | 1,296,000 |
12/01/2023 | 8,220 | 0.06 ▲ | 0.73 | 8,160 | 8,310 | 7,700 | 10,210 | 83,926,200 |
11/01/2023 | 8,160 | 0.05 ▲ | 0.61 | 8,110 | 8,450 | 8,000 | 1,040 | 8,486,400 |
10/01/2023 | 8,110 | -0.06 ▼ | -0.74 | 8,170 | 8,160 | 7,700 | 670 | 5,433,700 |
09/01/2023 | 8,170 | -0.02 ▼ | -0.24 | 8,190 | 8,170 | 7,720 | 2,220 | 18,137,400 |
06/01/2023 | 8,190 | -0.23 ▼ | -2.81 | 8,420 | 8,390 | 8,000 | 3,660 | 29,975,400 |
05/01/2023 | 8,420 | 0.02 ▲ | 0.24 | 8,400 | 8,800 | 8,400 | 2,260 | 19,029,200 |
04/01/2023 | 8,400 | -0.05 ▼ | -0.60 | 8,450 | 8,900 | 8,300 | 380 | 3,192,000 |
03/01/2023 | 8,450 | 0.15 ▲ | 1.78 | 8,300 | 8,600 | 7,900 | 3,680 | 31,096,000 |
30/12/2022 | 8,300 | -0.31 ▼ | -3.73 | 8,610 | 8,980 | 8,300 | 4,720 | 39,176,000 |
29/12/2022 | 8,610 | -0.54 ▼ | -6.27 | 9,150 | 9,590 | 8,520 | 7,270 | 62,594,700 |
28/12/2022 | 9,150 | 0.59 ▲ | 6.45 | 8,560 | 9,150 | 7,970 | 21,040 | 192,516,000 |
27/12/2022 | 8,560 | 0.56 ▲ | 6.54 | 8,000 | 8,560 | 8,010 | 9,540 | 81,662,400 |
26/12/2022 | 8,000 | -0.29 ▼ | -3.63 | 8,290 | 8,810 | 7,900 | 16,460 | 131,680,000 |
23/12/2022 | 8,290 | 0.54 ▲ | 6.51 | 7,750 | 8,290 | 8,000 | 10,950 | 90,775,500 |
22/12/2022 | 7,750 | 0.50 ▲ | 6.45 | 7,250 | 7,750 | 7,510 | 7,860 | 60,915,000 |
21/12/2022 | 7,250 | 0.05 ▲ | 0.69 | 7,200 | 7,590 | 7,200 | 2,470 | 17,907,500 |
20/12/2022 | 7,200 | 0.01 ▲ | 0.14 | 7,190 | 7,300 | 7,190 | 10,800 | 77,760,000 |
19/12/2022 | 7,190 | 0.25 ▲ | 3.48 | 6,940 | 7,310 | 6,950 | 3,350 | 24,086,500 |
15/12/2022 | 6,940 | 0.08 ▲ | 1.15 | 6,860 | 7,000 | 6,730 | 5,840 | 40,529,600 |
14/12/2022 | 6,860 | 0.14 ▲ | 2.04 | 6,720 | 6,870 | 6,700 | 970 | 6,654,200 |
13/12/2022 | 6,720 | 0.02 ▲ | 0.30 | 6,700 | 7,100 | 6,240 | 10,060 | 67,603,200 |
12/12/2022 | 6,700 | -0.19 ▼ | -2.84 | 6,890 | 7,370 | 6,700 | 1,110 | 7,437,000 |
10/12/2022 | 6,890 | -0.08 ▼ | -1.16 | 6,970 | 7,000 | 6,530 | 2,380 | 16,398,200 |
09/12/2022 | 6,890 | -0.08 ▼ | -1.16 | 6,970 | 7,000 | 6,530 | 2,380 | 16,398,200 |
08/12/2022 | 6,970 | 0.25 ▲ | 3.59 | 6,720 | 7,160 | 6,500 | 1,710 | 11,918,700 |
07/12/2022 | 6,720 | -0.48 ▼ | -7.14 | 7,200 | 7,290 | 6,700 | 3,420 | 22,982,400 |
06/12/2022 | 7,200 | -0.34 ▼ | -4.72 | 7,540 | 8,000 | 7,200 | 3,030 | 21,816,000 |
05/12/2022 | 7,540 | 0.05 ▲ | 0.66 | 7,490 | 7,550 | 7,400 | 6,980 | 52,629,200 |
04/12/2022 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,600 | 7,000 | 2,230 | 16,702,700 |
02/12/2022 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,600 | 7,000 | 2,230 | 16,702,700 |
01/12/2022 | 7,500 | 0.39 ▲ | 5.20 | 7,110 | 7,600 | 7,350 | 3,080 | 23,100,000 |
30/11/2022 | 7,110 | -0.28 ▼ | -3.94 | 7,390 | 7,450 | 6,960 | 4,160 | 29,577,600 |
29/11/2022 | 7,390 | 0.22 ▲ | 2.98 | 7,170 | 7,460 | 6,860 | 2,380 | 17,588,200 |
28/11/2022 | 7,170 | 0.07 ▲ | 0.98 | 7,100 | 7,460 | 7,100 | 1,560 | 11,185,200 |
25/11/2022 | 7,100 | 0.13 ▲ | 1.83 | 6,970 | 7,100 | 7,000 | 1,060 | 7,526,000 |
24/11/2022 | 6,970 | -0.13 ▼ | -1.87 | 7,100 | 7,060 | 6,650 | 870 | 6,063,900 |
23/11/2022 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,590 | 6,900 | 1,080 | 7,668,000 |
22/11/2022 | 7,200 | 0.47 ▲ | 6.53 | 6,730 | 7,200 | 6,730 | 1,900 | 13,680,000 |
21/11/2022 | 6,730 | 0.44 ▲ | 6.54 | 6,290 | 6,730 | 5,900 | 3,800 | 25,574,000 |
18/11/2022 | 6,290 | -0.01 ▼ | -0.16 | 6,300 | 6,620 | 6,000 | 800 | 5,032,000 |
17/11/2022 | 6,300 | 0.33 ▲ | 5.24 | 5,970 | 6,360 | 6,000 | 1,420 | 8,946,000 |
16/11/2022 | 5,970 | 0.38 ▲ | 6.37 | 5,590 | 5,980 | 5,200 | 2,160 | 12,895,200 |
15/11/2022 | 5,590 | -0.42 ▼ | -7.51 | 6,010 | 5,850 | 5,590 | 640 | 3,577,600 |
14/11/2022 | 6,010 | -0.24 ▼ | -3.99 | 6,250 | 6,250 | 5,820 | 2,060 | 12,380,600 |
11/11/2022 | 6,250 | -0.01 ▼ | -0.16 | 6,260 | 6,400 | 6,000 | 2,200 | 13,750,000 |
10/11/2022 | 6,260 | -0.47 ▼ | -7.51 | 6,730 | 6,750 | 6,260 | 2,020 | 12,645,200 |
09/11/2022 | 6,730 | -0.22 ▼ | -3.27 | 6,950 | 7,000 | 6,600 | 1,000 | 6,730,000 |
08/11/2022 | 6,900 | -0.05 ▼ | -0.72 | 6,950 | 6,900 | 6,500 | 450 | 3,105,000 |
07/11/2022 | 6,950 | -0.49 ▼ | -7.05 | 7,440 | 7,560 | 6,920 | 1,000 | 6,950,000 |
06/11/2022 | 7,440 | -0.05 ▼ | -0.67 | 7,490 | 7,480 | 7,210 | 1,740 | 12,945,600 |
04/11/2022 | 7,440 | -0.05 ▼ | -0.67 | 7,490 | 7,480 | 7,210 | 1,740 | 12,945,600 |
03/11/2022 | 7,490 | -0.39 ▼ | -5.21 | 7,880 | 7,560 | 7,490 | 660 | 4,943,400 |
02/11/2022 | 7,880 | 0.18 ▲ | 2.28 | 7,700 | 7,950 | 7,600 | 70 | 551,600 |
01/11/2022 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,870 | 7,500 | 140 | 1,078,000 |
31/10/2022 | 7,500 | -0.53 ▼ | -7.07 | 8,030 | 8,100 | 7,500 | 510 | 3,825,000 |
28/10/2022 | 8,030 | -0.07 ▼ | -0.87 | 8,100 | 8,180 | 8,030 | 960 | 7,708,800 |
27/10/2022 | 8,100 | 0.02 ▲ | 0.25 | 8,080 | 8,100 | 7,530 | 1,990 | 16,119,000 |
26/10/2022 | 8,080 | 0.48 ▲ | 5.94 | 7,600 | 8,080 | 7,500 | 680 | 5,494,400 |
25/10/2022 | 7,890 | 0.29 ▲ | 3.68 | 7,600 | 7,890 | 7,070 | 1,500 | 11,835,000 |
24/10/2022 | 7,600 | -0.53 ▼ | -6.97 | 8,130 | 8,030 | 7,570 | 5,410 | 41,116,000 |
21/10/2022 | 8,130 | -0.04 ▼ | -0.49 | 8,170 | 8,150 | 7,700 | 1,790 | 14,552,700 |
20/10/2022 | 8,170 | -0.01 ▼ | -0.12 | 8,180 | 8,170 | 8,000 | 50 | 408,500 |
19/10/2022 | 8,180 | -0.02 ▼ | -0.24 | 8,200 | 8,200 | 8,050 | 230 | 1,881,400 |
18/10/2022 | 8,200 | 0.18 ▲ | 2.20 | 8,020 | 8,300 | 8,010 | 2,860 | 23,452,000 |
17/10/2022 | 8,020 | -0.26 ▼ | -3.24 | 8,280 | 8,590 | 8,020 | 520 | 4,170,400 |
15/10/2022 | 8,280 | 0.26 ▲ | 3.14 | 8,020 | 8,350 | 8,000 | 1,240 | 10,267,200 |
14/10/2022 | 8,280 | 0.26 ▲ | 3.14 | 8,020 | 8,350 | 8,000 | 1,240 | 10,267,200 |
13/10/2022 | 8,020 | 0.02 ▲ | 0.25 | 8,000 | 8,030 | 7,810 | 1,340 | 10,746,800 |
12/10/2022 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,460 | 970 | 7,760,000 |
11/10/2022 | 7,800 | -0.25 ▼ | -3.21 | 8,050 | 8,190 | 7,800 | 2,930 | 22,854,000 |
07/10/2022 | 7,820 | -0.39 ▼ | -4.99 | 8,210 | 8,600 | 7,650 | 11,710 | 91,572,200 |
06/10/2022 | 8,210 | -0.44 ▼ | -5.36 | 8,650 | 8,650 | 8,190 | 1,690 | 13,874,900 |
05/10/2022 | 8,650 | 0.12 ▲ | 1.39 | 8,530 | 9,000 | 8,560 | 2,310 | 19,981,500 |
04/10/2022 | 8,530 | -0.40 ▼ | -4.69 | 8,930 | 8,950 | 8,320 | 1,960 | 16,718,800 |
03/10/2022 | 8,930 | -0.67 ▼ | -7.50 | 9,600 | 9,500 | 8,930 | 5,660 | 50,543,800 |
02/10/2022 | 9,600 | -0.24 ▼ | -2.50 | 9,840 | 9,840 | 9,360 | 2,180 | 20,928,000 |
30/09/2022 | 9,600 | -0.24 ▼ | -2.50 | 9,840 | 9,840 | 9,360 | 2,180 | 20,928,000 |
29/09/2022 | 9,840 | 0.04 ▲ | 0.41 | 9,800 | 10,300 | 9,700 | 1,410 | 13,874,400 |
28/09/2022 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,000 | 9,800 | 1,600 | 15,680,000 |
27/09/2022 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,250 | 9,800 | 970 | 9,700,000 |
26/09/2022 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,700 | 10,050 | 4,070 | 40,903,500 |
25/09/2022 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,100 | 10,600 | 1,110 | 11,988,000 |
23/09/2022 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,100 | 10,600 | 1,110 | 11,988,000 |
22/09/2022 | 11,000 | -0.15 ▼ | -1.36 | 11,150 | 11,300 | 10,800 | 800 | 8,800,000 |
21/09/2022 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,200 | 10,750 | 910 | 10,146,500 |
20/09/2022 | 11,150 | 0.45 ▲ | 4.04 | 10,700 | 11,400 | 10,500 | 3,080 | 34,342,000 |
19/09/2022 | 10,700 | -0.80 ▼ | -7.48 | 11,500 | 12,200 | 10,700 | 4,250 | 45,475,000 |
16/09/2022 | 11,500 | -0.50 ▼ | -4.35 | 12,000 | 12,000 | 11,500 | 2,050 | 23,575,000 |
15/09/2022 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,250 | 11,800 | 1,940 | 23,280,000 |
14/09/2022 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 12,000 | 11,700 | 2,960 | 34,928,000 |
13/09/2022 | 12,000 | -0.10 ▼ | -0.83 | 12,100 | 12,150 | 11,850 | 910 | 10,920,000 |
12/09/2022 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,600 | 12,100 | 2,280 | 27,588,000 |
09/09/2022 | 12,250 | 0.35 ▲ | 2.86 | 11,900 | 12,250 | 11,300 | 3,410 | 41,772,500 |
08/09/2022 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,350 | 11,800 | 3,770 | 44,863,000 |
07/09/2022 | 12,000 | -0.55 ▼ | -4.58 | 12,550 | 12,300 | 12,000 | 9,300 | 111,600,000 |
06/09/2022 | 12,550 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,300 | 1,300 | 16,315,000 |
05/09/2022 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,800 | 12,350 | 3,360 | 42,336,000 |
04/09/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,900 | 12,200 | 4,150 | 51,460,000 |
02/09/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,900 | 12,200 | 4,150 | 51,460,000 |
01/09/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,900 | 12,200 | 4,150 | 51,460,000 |
31/08/2022 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,900 | 12,200 | 4,150 | 51,460,000 |
30/08/2022 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,800 | 12,200 | 5,380 | 65,636,000 |
29/08/2022 | 12,200 | -0.75 ▼ | -6.15 | 12,950 | 12,800 | 12,200 | 14,150 | 172,630,000 |
28/08/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 13,900 | 12,950 | 20,250 | 262,237,500 |
26/08/2022 | 12,950 | -0.95 ▼ | -7.34 | 13,900 | 13,900 | 12,950 | 20,250 | 262,237,500 |
25/08/2022 | 13,900 | -0.20 ▼ | -1.44 | 14,100 | 14,500 | 13,650 | 24,930 | 346,527,000 |
24/08/2022 | 14,100 | 0.90 ▲ | 6.38 | 13,200 | 14,100 | 14,100 | 32,430 | 457,263,000 |
23/08/2022 | 13,200 | 0.85 ▲ | 6.44 | 12,350 | 13,200 | 11,650 | 11,210 | 147,972,000 |
22/08/2022 | 12,350 | 0.00 ■■ | 0.00 | 12,350 | 12,450 | 12,000 | 7,070 | 87,314,500 |
21/08/2022 | 12,350 | -0.15 ▼ | -1.21 | 12,500 | 12,550 | 12,300 | 4,630 | 57,180,500 |
19/08/2022 | 12,350 | -0.15 ▼ | -1.21 | 12,500 | 12,550 | 12,300 | 4,630 | 57,180,500 |
18/08/2022 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,550 | 12,300 | 1,920 | 24,000,000 |
17/08/2022 | 12,550 | 0.05 ▲ | 0.40 | 12,500 | 12,850 | 12,500 | 4,790 | 60,114,500 |
16/08/2022 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,550 | 12,300 | 4,670 | 58,375,000 |
15/08/2022 | 12,600 | -0.05 ▼ | -0.40 | 12,650 | 12,750 | 12,500 | 3,820 | 48,132,000 |
12/08/2022 | 12,650 | -0.20 ▼ | -1.58 | 12,850 | 12,850 | 12,550 | 4,340 | 54,901,000 |
11/08/2022 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 13,400 | 12,550 | 9,720 | 124,902,000 |
10/08/2022 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,400 | 11,780 | 150,195,000 |
09/08/2022 | 12,750 | -0.05 ▼ | -0.39 | 12,800 | 12,850 | 12,650 | 7,500 | 95,625,000 |
08/08/2022 | 12,800 | -0.15 ▼ | -1.17 | 12,950 | 13,000 | 12,600 | 3,500 | 44,800,000 |
07/08/2022 | 12,950 | 0.70 ▲ | 5.41 | 12,250 | 13,050 | 11,850 | 10,770 | 139,471,500 |
05/08/2022 | 12,950 | 0.70 ▲ | 5.41 | 12,250 | 13,050 | 11,850 | 10,770 | 139,471,500 |
04/08/2022 | 12,250 | -0.50 ▼ | -4.08 | 12,750 | 12,750 | 12,250 | 5,390 | 66,027,500 |
03/08/2022 | 12,750 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,550 | 2,580 | 32,895,000 |
02/08/2022 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 12,900 | 12,300 | 2,450 | 31,237,500 |
01/08/2022 | 12,700 | 0.20 ▲ | 1.57 | 12,500 | 12,700 | 12,300 | 4,030 | 51,181,000 |
29/07/2022 | 12,500 | -0.70 ▼ | -5.60 | 13,200 | 12,900 | 12,300 | 11,640 | 145,500,000 |
28/07/2022 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,350 | 13,000 | 5,760 | 76,032,000 |
27/07/2022 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,300 | 12,300 | 4,160 | 54,912,000 |
26/07/2022 | 13,100 | 0.45 ▲ | 3.44 | 12,650 | 13,500 | 12,900 | 13,300 | 174,230,000 |
25/07/2022 | 12,650 | 0.80 ▲ | 6.32 | 11,850 | 12,650 | 12,200 | 11,820 | 149,523,000 |
23/07/2022 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,850 | 4,770 | 56,524,500 |
22/07/2022 | 11,850 | 0.75 ▲ | 6.33 | 11,100 | 11,850 | 11,850 | 4,770 | 56,524,500 |
21/07/2022 | 11,100 | 0.70 ▲ | 6.31 | 10,400 | 11,100 | 10,450 | 5,540 | 61,494,000 |
20/07/2022 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,450 | 10,150 | 2,640 | 27,456,000 |
19/07/2022 | 10,100 | -0.15 ▼ | -1.49 | 10,250 | 10,250 | 10,000 | 2,060 | 20,806,000 |
18/07/2022 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,250 | 10,000 | 3,740 | 38,335,000 |
17/07/2022 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,450 | 10,050 | 3,070 | 31,160,500 |
15/07/2022 | 10,150 | 0.00 ■■ | 0.00 | 10,150 | 10,450 | 10,050 | 3,070 | 31,160,500 |
14/07/2022 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,150 | 10,000 | 2,810 | 28,521,500 |
13/07/2022 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,700 | 10,000 | 2,100 | 21,420,000 |
12/07/2022 | 10,300 | 0.36 ▲ | 3.50 | 9,940 | 10,300 | 9,810 | 5,430 | 55,929,000 |
11/07/2022 | 9,940 | -0.06 ▼ | -0.60 | 10,000 | 10,200 | 9,800 | 3,030 | 30,118,200 |
10/07/2022 | 10,000 | 0.24 ▲ | 2.40 | 9,760 | 10,100 | 9,800 | 750 | 7,500,000 |
08/07/2022 | 10,000 | 0.24 ▲ | 2.40 | 9,760 | 10,100 | 9,800 | 750 | 7,500,000 |
07/07/2022 | 9,760 | 0.06 ▲ | 0.61 | 9,700 | 9,980 | 9,600 | 1,190 | 11,614,400 |
06/07/2022 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 10,200 | 9,600 | 1,020 | 9,894,000 |
05/07/2022 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,500 | 840 | 8,232,000 |
04/07/2022 | 9,800 | 0.09 ▲ | 0.92 | 9,710 | 9,920 | 9,720 | 700 | 6,860,000 |
03/07/2022 | 9,710 | -0.11 ▼ | -1.13 | 9,820 | 9,900 | 9,140 | 5,360 | 52,045,600 |
01/07/2022 | 9,710 | -0.11 ▼ | -1.13 | 9,820 | 9,900 | 9,140 | 5,360 | 52,045,600 |
30/06/2022 | 9,820 | -0.38 ▼ | -3.87 | 10,200 | 10,250 | 9,800 | 3,040 | 29,852,800 |
29/06/2022 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,550 | 9,870 | 2,110 | 21,522,000 |
28/06/2022 | 10,150 | 0.33 ▲ | 3.25 | 9,820 | 10,400 | 9,870 | 3,060 | 31,059,000 |
27/06/2022 | 9,820 | 0.39 ▲ | 3.97 | 9,430 | 9,850 | 9,460 | 2,610 | 25,630,200 |
24/06/2022 | 9,430 | 0.28 ▲ | 2.97 | 9,150 | 9,700 | 9,020 | 7,830 | 73,836,900 |
23/06/2022 | 9,150 | 0.35 ▲ | 3.83 | 8,800 | 9,300 | 8,250 | 1,430 | 13,084,500 |
22/06/2022 | 8,800 | 0.39 ▲ | 4.43 | 8,410 | 8,890 | 8,540 | 2,060 | 18,128,000 |
21/06/2022 | 8,410 | -0.42 ▼ | -4.99 | 8,830 | 8,890 | 8,260 | 2,090 | 17,576,900 |
20/06/2022 | 8,830 | -0.66 ▼ | -7.47 | 9,490 | 9,700 | 8,830 | 5,280 | 46,622,400 |
17/06/2022 | 9,490 | -0.71 ▼ | -7.48 | 10,200 | 9,710 | 9,490 | 6,930 | 65,765,700 |
16/06/2022 | 10,200 | -0.65 ▼ | -6.37 | 10,850 | 10,950 | 10,200 | 5,610 | 57,222,000 |
15/06/2022 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 11,950 | 10,850 | 4,400 | 47,740,000 |
14/06/2022 | 11,650 | -0.85 ▼ | -7.30 | 12,500 | 12,500 | 11,650 | 6,930 | 80,734,500 |
13/06/2022 | 12,500 | -0.90 ▼ | -7.20 | 13,400 | 13,350 | 12,500 | 10,180 | 127,250,000 |
12/06/2022 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,600 | 13,000 | 2,630 | 35,242,000 |
10/06/2022 | 13,400 | -0.10 ▼ | -0.75 | 13,500 | 13,600 | 13,000 | 2,630 | 35,242,000 |
09/06/2022 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,650 | 12,850 | 2,740 | 36,990,000 |
08/06/2022 | 13,450 | 0.85 ▲ | 6.32 | 12,600 | 13,450 | 12,600 | 7,340 | 98,723,000 |
07/06/2022 | 12,600 | -0.25 ▼ | -1.98 | 12,850 | 12,800 | 12,200 | 7,870 | 99,162,000 |
06/06/2022 | 12,850 | -0.75 ▼ | -5.84 | 13,600 | 13,950 | 12,750 | 6,790 | 87,251,500 |
05/06/2022 | 13,600 | 0.15 ▲ | 1.10 | 13,450 | 14,300 | 13,400 | 5,360 | 72,896,000 |
03/06/2022 | 13,600 | 0.15 ▲ | 1.10 | 13,450 | 14,300 | 13,400 | 5,360 | 72,896,000 |
02/06/2022 | 13,450 | -1.00 ▼ | -7.43 | 14,450 | 14,500 | 13,450 | 12,190 | 163,955,500 |
01/06/2022 | 14,450 | -0.05 ▼ | -0.35 | 14,500 | 14,700 | 14,300 | 6,360 | 91,902,000 |
31/05/2022 | 14,500 | -0.60 ▼ | -4.14 | 15,100 | 15,100 | 14,400 | 3,260 | 47,270,000 |
30/05/2022 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,100 | 14,300 | 12,740 | 192,374,000 |
29/05/2022 | 14,500 | 0.25 ▲ | 1.72 | 14,250 | 14,600 | 14,100 | 15,490 | 224,605,000 |
27/05/2022 | 14,500 | 0.25 ▲ | 1.72 | 14,250 | 14,600 | 14,100 | 15,490 | 224,605,000 |
26/05/2022 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,350 | 14,050 | 3,590 | 51,157,500 |
25/05/2022 | 14,250 | 0.55 ▲ | 3.86 | 13,700 | 14,500 | 13,750 | 11,590 | 165,157,500 |
24/05/2022 | 13,700 | -0.25 ▼ | -1.82 | 13,950 | 14,000 | 13,700 | 4,930 | 67,541,000 |
23/05/2022 | 13,950 | -0.55 ▼ | -3.94 | 14,500 | 15,000 | 13,950 | 14,580 | 203,391,000 |
22/05/2022 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,950 | 12,810 | 185,745,000 |
20/05/2022 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,950 | 12,810 | 185,745,000 |
19/05/2022 | 14,000 | -0.35 ▼ | -2.50 | 14,350 | 14,350 | 13,900 | 2,050 | 28,700,000 |
18/05/2022 | 14,350 | 0.15 ▲ | 1.05 | 14,200 | 15,000 | 14,200 | 7,300 | 104,755,000 |
17/05/2022 | 14,200 | 0.70 ▲ | 4.93 | 13,500 | 14,200 | 13,200 | 6,290 | 89,318,000 |
16/05/2022 | 13,500 | 0.35 ▲ | 2.59 | 13,150 | 14,050 | 13,150 | 19,700 | 265,950,000 |
13/05/2022 | 13,150 | -0.95 ▼ | -7.22 | 14,100 | 14,100 | 13,150 | 12,010 | 157,931,500 |
12/05/2022 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,800 | 13,300 | 13,970 | 196,977,000 |
11/05/2022 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 14,100 | 13,300 | 6,250 | 88,125,000 |
10/05/2022 | 13,300 | -0.05 ▼ | -0.38 | 13,350 | 13,500 | 12,450 | 13,300 | 176,890,000 |
09/05/2022 | 13,350 | -1.00 ▼ | -7.49 | 14,350 | 14,750 | 13,350 | 31,670 | 422,794,500 |
29/04/2022 | 15,250 | -0.10 ▼ | -0.66 | 15,350 | 15,400 | 14,900 | 13,430 | 204,807,500 |
28/04/2022 | 15,350 | 0.25 ▲ | 1.63 | 15,100 | 15,500 | 14,700 | 12,320 | 189,112,000 |
27/04/2022 | 15,100 | 0.50 ▲ | 3.31 | 14,600 | 15,100 | 14,150 | 12,390 | 187,089,000 |
26/04/2022 | 14,600 | 0.35 ▲ | 2.40 | 14,250 | 15,100 | 13,300 | 10,700 | 156,220,000 |
25/04/2022 | 14,250 | 0.90 ▲ | 6.32 | 13,350 | 14,250 | 13,500 | 27,550 | 392,587,500 |
23/04/2022 | 13,350 | 0.85 ▲ | 6.37 | 12,500 | 13,350 | 12,100 | 21,860 | 291,831,000 |
22/04/2022 | 13,350 | 0.85 ▲ | 6.37 | 12,500 | 13,350 | 12,100 | 21,860 | 291,831,000 |
21/04/2022 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 12,700 | 12,100 | 35,700 | 446,250,000 |
20/04/2022 | 13,000 | -0.95 ▼ | -7.31 | 13,950 | 13,350 | 13,000 | 60,240 | 783,120,000 |
19/04/2022 | 13,950 | -1.05 ▼ | -7.53 | 15,000 | 14,500 | 13,950 | 49,780 | 694,431,000 |
18/04/2022 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 15,750 | 15,000 | 18,900 | 283,500,000 |
16/04/2022 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 17,500 | 16,100 | 36,960 | 595,056,000 |
15/04/2022 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 17,500 | 16,100 | 36,960 | 595,056,000 |
14/04/2022 | 17,300 | -0.50 ▼ | -2.89 | 17,800 | 18,500 | 17,300 | 7,830 | 135,459,000 |
13/04/2022 | 17,800 | -0.05 ▼ | -0.28 | 17,850 | 17,850 | 16,700 | 29,250 | 520,650,000 |
12/04/2022 | 17,850 | -1.30 ▼ | -7.28 | 19,150 | 19,800 | 17,850 | 31,660 | 565,131,000 |
08/04/2022 | 19,150 | -1.40 ▼ | -7.31 | 20,550 | 20,800 | 19,150 | 27,740 | 531,221,000 |
07/04/2022 | 20,550 | -1.05 ▼ | -5.11 | 21,600 | 21,950 | 20,500 | 20,180 | 414,699,000 |
06/04/2022 | 21,600 | -1.20 ▼ | -5.56 | 22,800 | 22,450 | 21,450 | 33,230 | 717,768,000 |
05/04/2022 | 22,800 | 0.05 ▲ | 0.22 | 22,750 | 23,000 | 22,000 | 19,330 | 440,724,000 |
04/04/2022 | 22,750 | 0.25 ▲ | 1.10 | 22,500 | 23,300 | 22,500 | 18,820 | 428,155,000 |
01/04/2022 | 22,500 | 0.60 ▲ | 2.67 | 21,900 | 22,500 | 20,400 | 34,310 | 771,975,000 |
31/03/2022 | 21,900 | -1.60 ▼ | -7.31 | 23,500 | 24,100 | 21,900 | 84,110 | 1,842,009,000 |
30/03/2022 | 23,500 | -1.45 ▼ | -6.17 | 24,950 | 24,950 | 23,300 | 34,380 | 807,930,000 |
29/03/2022 | 24,950 | 0.45 ▲ | 1.80 | 24,500 | 25,550 | 24,450 | 50,590 | 1,262,220,500 |
28/03/2022 | 24,500 | -1.80 ▼ | -7.35 | 26,300 | 26,300 | 24,500 | 78,710 | 1,928,395,000 |
25/03/2022 | 26,300 | -0.40 ▼ | -1.52 | 26,700 | 27,300 | 26,200 | 52,720 | 1,386,536,000 |
24/03/2022 | 26,700 | 0.05 ▲ | 0.19 | 26,650 | 27,500 | 25,950 | 75,840 | 2,024,928,000 |
23/03/2022 | 26,650 | -0.75 ▼ | -2.81 | 27,400 | 27,450 | 26,500 | 66,150 | 1,762,897,500 |
22/03/2022 | 27,400 | 0.70 ▲ | 2.55 | 26,700 | 28,000 | 27,100 | 61,760 | 1,692,224,000 |
21/03/2022 | 26,700 | 1.70 ▲ | 6.37 | 25,000 | 26,750 | 24,900 | 122,670 | 3,275,289,000 |
18/03/2022 | 25,000 | -0.80 ▼ | -3.20 | 25,800 | 26,000 | 24,000 | 64,320 | 1,608,000,000 |
17/03/2022 | 25,800 | -0.30 ▼ | -1.16 | 26,100 | 26,900 | 25,200 | 38,120 | 983,496,000 |
16/03/2022 | 26,100 | 0.20 ▲ | 0.77 | 25,900 | 26,900 | 25,900 | 13,070 | 341,127,000 |
15/03/2022 | 25,900 | -1.60 ▼ | -6.18 | 27,500 | 27,700 | 25,800 | 26,990 | 699,041,000 |
14/03/2022 | 27,500 | 1.00 ▲ | 3.64 | 26,500 | 27,900 | 24,700 | 33,940 | 933,350,000 |
11/03/2022 | 26,500 | -1.70 ▼ | -6.42 | 28,200 | 30,000 | 26,400 | 51,210 | 1,357,065,000 |
10/03/2022 | 28,200 | -1.30 ▼ | -4.61 | 29,500 | 31,250 | 28,000 | 41,970 | 1,183,554,000 |
09/03/2022 | 29,500 | -1.40 ▼ | -4.75 | 30,900 | 31,000 | 28,800 | 33,260 | 981,170,000 |
08/03/2022 | 30,900 | 0.65 ▲ | 2.10 | 30,250 | 30,900 | 28,200 | 41,590 | 1,285,131,000 |
07/03/2022 | 30,250 | -0.95 ▼ | -3.14 | 31,200 | 31,200 | 29,550 | 26,880 | 813,120,000 |
06/03/2022 | 31,200 | -1.80 ▼ | -5.77 | 33,000 | 34,000 | 31,200 | 17,860 | 557,232,000 |
04/03/2022 | 31,200 | -1.80 ▼ | -5.77 | 33,000 | 34,000 | 31,200 | 17,860 | 557,232,000 |
03/03/2022 | 33,000 | -2.00 ▼ | -6.06 | 35,000 | 36,100 | 32,950 | 19,330 | 637,890,000 |
02/03/2022 | 35,000 | 1.00 ▲ | 2.86 | 34,000 | 35,700 | 33,300 | 17,690 | 619,150,000 |
01/03/2022 | 34,000 | -1.80 ▼ | -5.29 | 35,800 | 36,500 | 33,300 | 14,170 | 481,780,000 |
28/02/2022 | 35,800 | -2.15 ▼ | -6.01 | 37,950 | 37,000 | 35,650 | 8,710 | 311,818,000 |
27/02/2022 | 37,950 | -0.85 ▼ | -2.24 | 38,800 | 41,000 | 37,950 | 6,560 | 248,952,000 |
25/02/2022 | 37,950 | -0.85 ▼ | -2.24 | 38,800 | 41,000 | 37,950 | 6,560 | 248,952,000 |
24/02/2022 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 41,500 | 36,100 | 7,130 | 276,644,000 |
23/02/2022 | 38,800 | 2.50 ▲ | 6.44 | 36,300 | 38,800 | 34,300 | 26,910 | 1,044,108,000 |
22/02/2022 | 36,300 | -2.70 ▼ | -7.44 | 39,000 | 38,900 | 36,300 | 7,600 | 275,880,000 |
21/02/2022 | 39,000 | 2.55 ▲ | 6.54 | 36,450 | 39,000 | 38,450 | 35,970 | 1,402,830,000 |
20/02/2022 | 36,450 | 2.35 ▲ | 6.45 | 34,100 | 36,450 | 35,100 | 29,880 | 1,089,126,000 |
18/02/2022 | 36,450 | 2.35 ▲ | 6.45 | 34,100 | 36,450 | 35,100 | 29,880 | 1,089,126,000 |
17/02/2022 | 34,100 | 2.20 ▲ | 6.45 | 31,900 | 34,100 | 31,900 | 38,910 | 1,326,831,000 |
16/02/2022 | 31,900 | 2.05 ▲ | 6.43 | 29,850 | 31,900 | 27,900 | 33,360 | 1,064,184,000 |
15/02/2022 | 29,850 | 1.95 ▲ | 6.53 | 27,900 | 29,850 | 28,600 | 23,370 | 697,594,500 |
14/02/2022 | 27,900 | 1.80 ▲ | 6.45 | 26,100 | 27,900 | 27,300 | 23,970 | 668,763,000 |
11/02/2022 | 26,100 | -1.90 ▼ | -7.28 | 28,000 | 29,950 | 26,100 | 40,330 | 1,052,613,000 |
10/02/2022 | 28,000 | -1.00 ▼ | -3.57 | 29,000 | 30,400 | 28,000 | 33,470 | 937,160,000 |
09/02/2022 | 29,000 | -1.80 ▼ | -6.21 | 30,800 | 31,500 | 29,000 | 51,910 | 1,505,390,000 |
08/02/2022 | 30,800 | 1.70 ▲ | 5.52 | 29,100 | 30,800 | 27,600 | 18,660 | 574,728,000 |
07/02/2022 | 29,100 | 1.90 ▲ | 6.53 | 27,200 | 29,100 | 27,200 | 9,360 | 272,376,000 |
01/02/2022 | 27,200 | -1.60 ▼ | -5.88 | 28,800 | 30,000 | 27,000 | 36,710 | 998,512,000 |
31/01/2022 | 27,200 | -1.60 ▼ | -5.88 | 28,800 | 30,000 | 27,000 | 36,710 | 998,512,000 |
28/01/2022 | 27,200 | -1.60 ▼ | -5.88 | 28,800 | 30,000 | 27,000 | 36,710 | 998,512,000 |
27/01/2022 | 28,800 | 0.40 ▲ | 1.39 | 28,400 | 29,000 | 26,450 | 3,820 | 110,016,000 |
26/01/2022 | 28,400 | -2.10 ▼ | -7.39 | 30,500 | 30,000 | 28,400 | 28,630 | 813,092,000 |
25/01/2022 | 30,500 | 0.50 ▲ | 1.64 | 30,000 | 30,850 | 29,550 | 11,620 | 354,410,000 |
24/01/2022 | 30,000 | 0.95 ▲ | 3.17 | 29,050 | 30,750 | 27,800 | 14,250 | 427,500,000 |
21/01/2022 | 29,050 | 1.90 ▲ | 6.54 | 27,150 | 29,050 | 26,000 | 29,680 | 862,204,000 |
20/01/2022 | 27,300 | -1.85 ▼ | -6.78 | 29,150 | 30,000 | 27,250 | 19,750 | 539,175,000 |
19/01/2022 | 29,150 | -2.15 ▼ | -7.38 | 31,300 | 31,000 | 29,150 | 41,200 | 1,200,980,000 |
18/01/2022 | 28,500 | -0.95 ▼ | -3.33 | 29,450 | 29,850 | 27,400 | 19,200 | 547,200,000 |
17/01/2022 | 26,500 | -1.30 ▼ | -4.91 | 27,800 | 29,700 | 26,100 | 30,850 | 817,525,000 |
16/01/2022 | 27,800 | 1.70 ▲ | 6.12 | 26,100 | 27,900 | 24,300 | 54,140 | 1,505,092,000 |
14/01/2022 | 27,800 | 1.70 ▲ | 6.12 | 26,100 | 27,900 | 24,300 | 54,140 | 1,505,092,000 |
13/01/2022 | 26,100 | -1.90 ▼ | -7.28 | 28,000 | 27,950 | 26,100 | 27,460 | 716,706,000 |
12/01/2022 | 28,000 | -2.10 ▼ | -7.50 | 30,100 | 30,200 | 28,000 | 28,400 | 795,200,000 |
11/01/2022 | 30,100 | -2.25 ▼ | -7.48 | 32,350 | 32,800 | 30,100 | 67,780 | 2,040,178,000 |
10/01/2022 | 32,350 | 1.70 ▲ | 5.26 | 30,650 | 32,350 | 30,500 | 23,910 | 773,488,500 |
09/01/2022 | 30,650 | 1.90 ▲ | 6.20 | 28,750 | 30,650 | 29,000 | 15,660 | 479,979,000 |
07/01/2022 | 30,650 | 1.90 ▲ | 6.20 | 28,750 | 30,650 | 29,000 | 15,660 | 479,979,000 |
06/01/2022 | 28,750 | 0.00 ■■ | 0.00 | 26,900 | 28,750 | 25,100 | 24,750 | 711,562,500 |
05/01/2022 | 26,900 | -2.00 ▼ | -7.43 | 28,900 | 30,000 | 26,900 | 69,330 | 1,864,977,000 |
04/01/2022 | 28,900 | -2.10 ▼ | -7.27 | 31,000 | 32,350 | 28,900 | 21,990 | 635,511,000 |
03/01/2022 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,600 | 17,700 | 46,240 | 846,192,000 |
31/12/2021 | 31,000 | 0.75 ▲ | 2.42 | 30,250 | 31,000 | 28,500 | 17,650 | 547,150,000 |
30/12/2021 | 30,250 | 0.75 ▲ | 2.48 | 29,500 | 30,250 | 27,700 | 19,200 | 580,800,000 |
29/12/2021 | 29,500 | 1.50 ▲ | 5.08 | 28,000 | 29,500 | 27,000 | 16,420 | 484,390,000 |
23/12/2021 | 26,800 | 1.00 ▲ | 3.73 | 25,800 | 27,450 | 26,000 | 23,730 | 635,964,000 |
22/12/2021 | 26,800 | 1.00 ▲ | 3.73 | 25,800 | 27,450 | 26,000 | 23,730 | 635,964,000 |
21/12/2021 | 25,800 | 0.15 ▲ | 0.58 | 25,650 | 27,150 | 25,800 | 27,710 | 714,918,000 |
20/12/2021 | 25,650 | 1.65 ▲ | 6.43 | 24,000 | 25,650 | 24,950 | 57,850 | 1,483,852,500 |
17/12/2021 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 26,550 | 24,000 | 83,860 | 2,012,640,000 |
16/12/2021 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,500 | 25,990 | 649,750,000 |
15/12/2021 | 24,500 | 1.40 ▲ | 5.71 | 23,100 | 24,500 | 22,000 | 40,560 | 993,720,000 |
14/12/2021 | 23,100 | 0.65 ▲ | 2.81 | 22,450 | 24,000 | 22,450 | 93,010 | 2,148,531,000 |
13/12/2021 | 22,450 | 1.45 ▲ | 6.46 | 21,000 | 22,450 | 20,000 | 46,840 | 1,051,558,000 |
12/12/2021 | 21,000 | -0.70 ▼ | -3.33 | 21,700 | 23,200 | 20,600 | 118,160 | 2,481,360,000 |
10/12/2021 | 21,000 | -0.70 ▼ | -3.33 | 21,700 | 23,200 | 20,600 | 118,160 | 2,481,360,000 |
09/12/2021 | 21,700 | 0.25 ▲ | 1.15 | 21,450 | 21,700 | 20,100 | 32,890 | 713,713,000 |
08/12/2021 | 21,450 | 0.60 ▲ | 2.80 | 20,850 | 21,450 | 20,100 | 17,120 | 367,224,000 |
07/12/2021 | 20,850 | 1.30 ▲ | 6.24 | 19,550 | 20,900 | 20,300 | 31,260 | 651,771,000 |
06/12/2021 | 19,550 | 1.25 ▲ | 6.39 | 18,300 | 19,550 | 18,950 | 51,760 | 1,011,908,000 |
04/12/2021 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,600 | 17,700 | 46,240 | 846,192,000 |
03/12/2021 | 18,300 | 0.20 ▲ | 1.09 | 18,100 | 18,600 | 17,700 | 46,240 | 846,192,000 |
02/12/2021 | 18,100 | 0.60 ▲ | 3.31 | 17,500 | 18,100 | 17,100 | 24,860 | 449,966,000 |
01/12/2021 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 18,200 | 17,150 | 14,150 | 247,625,000 |
30/11/2021 | 17,600 | -0.60 ▼ | -3.41 | 18,200 | 18,650 | 17,500 | 33,670 | 592,592,000 |
29/11/2021 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,450 | 17,200 | 43,040 | 783,328,000 |
28/11/2021 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,800 | 17,400 | 30,170 | 543,060,000 |
26/11/2021 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,800 | 17,400 | 30,170 | 543,060,000 |
25/11/2021 | 18,100 | -0.10 ▼ | -0.55 | 18,100 | 19,000 | 17,000 | 18,720 | 338,832,000 |
24/11/2021 | 18,100 | -1.25 ▼ | -6.91 | 19,350 | 20,300 | 18,100 | 9,890 | 179,009,000 |
23/11/2021 | 19,350 | -1.15 ▼ | -5.94 | 20,500 | 20,900 | 19,100 | 6,360 | 123,066,000 |
22/11/2021 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 22,000 | 19,700 | 37,550 | 769,775,000 |
19/11/2021 | 21,000 | -0.05 ▼ | -0.24 | 21,000 | 22,000 | 20,900 | 42,100 | 884,100,000 |
18/11/2021 | 21,000 | -0.30 ▼ | -1.43 | 21,300 | 22,700 | 20,300 | 42,860 | 900,060,000 |
17/11/2021 | 21,300 | -1.40 ▼ | -6.57 | 22,700 | 23,000 | 21,300 | 39,710 | 845,823,000 |
16/11/2021 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,050 | 21,300 | 42,830 | 972,241,000 |
15/11/2021 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,900 | 22,800 | 84,890 | 1,943,981,000 |
14/11/2021 | 23,000 | 1.10 ▲ | 4.78 | 21,900 | 23,100 | 21,400 | 10 | 230,000 |
12/11/2021 | 23,000 | 1.10 ▲ | 4.78 | 21,900 | 23,100 | 21,400 | 71,020 | 1,633,460,000 |
11/11/2021 | 21,900 | 1.40 ▲ | 6.39 | 20,500 | 21,900 | 21,500 | 81,320 | 1,780,908,000 |
10/11/2021 | 20,500 | 1.30 ▲ | 6.34 | 19,200 | 20,500 | 19,500 | 36,990 | 758,295,000 |
09/11/2021 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 20,100 | 18,950 | 37,690 | 723,648,000 |
08/11/2021 | 19,100 | -0.50 ▼ | -2.62 | 19,600 | 19,750 | 19,100 | 36,490 | 696,959,000 |
07/11/2021 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,500 | 19,500 | 36,030 | 706,188,000 |
05/11/2021 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,500 | 19,500 | 36,030 | 706,188,000 |
04/11/2021 | 19,100 | -1.40 ▼ | -7.33 | 20,500 | 21,700 | 19,100 | 189,090 | 3,611,619,000 |
03/11/2021 | 19,100 | -1.40 ▼ | -7.33 | 20,500 | 21,700 | 19,100 | 189,090 | 3,611,619,000 |
02/11/2021 | 20,500 | 1.25 ▲ | 6.10 | 19,250 | 20,550 | 19,250 | 67,670 | 1,387,235,000 |
01/11/2021 | 19,250 | -0.25 ▼ | -1.30 | 19,500 | 19,750 | 19,250 | 38,030 | 732,077,500 |
31/10/2021 | 19,500 | 0.80 ▲ | 4.10 | 18,700 | 19,800 | 18,300 | 61,340 | 1,196,130,000 |
29/10/2021 | 19,500 | 0.80 ▲ | 4.10 | 18,700 | 19,800 | 18,300 | 61,340 | 1,196,130,000 |
28/10/2021 | 18,700 | -1.40 ▼ | -7.49 | 20,100 | 20,100 | 18,700 | 97,280 | 1,819,136,000 |
27/10/2021 | 20,100 | 0.95 ▲ | 4.73 | 19,150 | 20,350 | 19,200 | 65,070 | 1,307,907,000 |
26/10/2021 | 19,150 | 1.25 ▲ | 6.53 | 17,900 | 19,150 | 18,000 | 72,820 | 1,394,503,000 |
25/10/2021 | 17,900 | 1.15 ▲ | 6.42 | 16,750 | 17,900 | 17,000 | 57,590 | 1,030,861,000 |
23/10/2021 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 15,700 | 52,820 | 884,735,000 |
22/10/2021 | 16,750 | 1.05 ▲ | 6.27 | 15,700 | 16,750 | 15,700 | 52,820 | 884,735,000 |
21/10/2021 | 15,700 | 0.40 ▲ | 2.55 | 15,700 | 16,100 | 15,600 | 45,630 | 716,391,000 |
20/10/2021 | 15,700 | 0.55 ▲ | 3.50 | 15,150 | 16,200 | 14,800 | 85,210 | 1,337,797,000 |
19/10/2021 | 15,150 | 0.95 ▲ | 6.27 | 14,200 | 15,150 | 14,000 | 106,720 | 1,616,808,000 |
18/10/2021 | 14,200 | 0.35 ▲ | 2.46 | 13,850 | 14,500 | 13,500 | 89,240 | 1,267,208,000 |
16/10/2021 | 13,850 | -0.45 ▼ | -3.25 | 14,300 | 15,100 | 13,400 | 139,160 | 1,927,366,000 |
15/10/2021 | 13,850 | -0.45 ▼ | -3.25 | 14,300 | 15,100 | 13,400 | 139,160 | 1,927,366,000 |
14/10/2021 | 14,300 | 0.90 ▲ | 6.29 | 13,400 | 14,300 | 13,400 | 69,030 | 987,129,000 |
13/10/2021 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,250 | 117,380 | 1,572,892,000 |
12/10/2021 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,950 | 100,580 | 1,262,279,000 |
11/10/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 72,520 | 852,110,000 |
08/10/2021 | 11,000 | 0.55 ▲ | 5.00 | 10,450 | 11,150 | 10,300 | 73,490 | 808,390,000 |
07/10/2021 | 10,450 | -0.40 ▼ | -3.83 | 10,850 | 11,100 | 10,450 | 39,870 | 416,641,500 |
06/10/2021 | 10,850 | 0.45 ▲ | 4.15 | 10,400 | 11,000 | 10,500 | 89,340 | 969,339,000 |
05/10/2021 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,800 | 10,300 | 82,670 | 859,768,000 |
04/10/2021 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,600 | 10,100 | 73,010 | 744,702,000 |
01/10/2021 | 10,150 | -0.30 ▼ | -2.96 | 10,450 | 10,600 | 10,100 | 96,390 | 978,358,500 |
30/09/2021 | 10,450 | 0.45 ▲ | 4.31 | 10,000 | 10,650 | 9,950 | 124,980 | 1,306,041,000 |
29/09/2021 | 10,000 | 0.51 ▲ | 5.10 | 9,490 | 10,050 | 9,400 | 100,000 | 1,000,000,000 |
28/09/2021 | 9,490 | 0.60 ▲ | 6.32 | 8,890 | 9,510 | 8,270 | 55,090 | 522,804,100 |
27/09/2021 | 8,890 | -0.31 ▼ | -3.49 | 9,200 | 9,130 | 8,800 | 61,400 | 545,846,000 |
26/09/2021 | 9,200 | -0.58 ▼ | -6.30 | 9,780 | 9,600 | 9,130 | 116,550 | 1,072,260,000 |
24/09/2021 | 9,200 | -0.58 ▼ | -6.30 | 9,780 | 9,600 | 9,130 | 116,550 | 1,072,260,000 |
23/09/2021 | 9,780 | -0.72 ▼ | -7.36 | 10,500 | 10,400 | 9,770 | 153,500 | 1,501,230,000 |
22/09/2021 | 10,500 | 0.20 ▲ | 1.90 | 10,300 | 10,800 | 10,400 | 86,070 | 903,735,000 |
21/09/2021 | 10,300 | 0.64 ▲ | 6.21 | 9,660 | 10,300 | 9,110 | 178,690 | 1,840,507,000 |
20/09/2021 | 9,660 | 0.63 ▲ | 6.52 | 9,030 | 9,660 | 9,020 | 114,160 | 1,102,785,600 |
17/09/2021 | 9,030 | -0.03 ▼ | -0.33 | 9,060 | 9,150 | 8,750 | 65,420 | 590,742,600 |
16/09/2021 | 9,060 | 0.06 ▲ | 0.66 | 9,000 | 9,340 | 8,910 | 55,250 | 500,565,000 |
15/09/2021 | 9,000 | 0.24 ▲ | 2.67 | 8,760 | 9,250 | 8,550 | 68,000 | 612,000,000 |
14/09/2021 | 8,760 | 0.04 ▲ | 0.46 | 8,720 | 9,250 | 8,750 | 88,220 | 772,807,200 |
13/09/2021 | 8,720 | 0.57 ▲ | 6.54 | 8,150 | 8,720 | 8,100 | 135,700 | 1,183,304,000 |
11/09/2021 | 8,150 | 0.36 ▲ | 4.42 | 7,790 | 8,200 | 7,780 | 61,790 | 503,588,500 |
10/09/2021 | 8,150 | 0.36 ▲ | 4.42 | 7,790 | 8,200 | 7,780 | 61,790 | 503,588,500 |
09/09/2021 | 7,790 | 0.04 ▲ | 0.51 | 7,750 | 7,850 | 7,450 | 20,690 | 161,175,100 |
08/09/2021 | 7,750 | -0.09 ▼ | -1.16 | 7,840 | 7,770 | 7,400 | 23,990 | 185,922,500 |
07/09/2021 | 7,840 | -0.36 ▼ | -4.59 | 8,200 | 8,220 | 7,780 | 24,970 | 195,764,800 |
06/09/2021 | 8,200 | 0.21 ▲ | 2.56 | 7,990 | 8,270 | 7,990 | 38,100 | 312,420,000 |
05/09/2021 | 6,990 | -0.12 ▼ | -1.72 | 7,110 | 7,110 | 6,850 | 16,880 | 117,991,200 |
03/09/2021 | 6,940 | -0.17 ▼ | -2.45 | 7,110 | 7,110 | 6,850 | 11,780 | 81,753,200 |
01/09/2021 | 7,990 | 0.42 ▲ | 5.26 | 7,570 | 8,000 | 7,600 | 46,830 | 374,171,700 |
31/08/2021 | 7,570 | 0.09 ▲ | 1.19 | 7,480 | 7,620 | 7,470 | 12,370 | 93,640,900 |
30/08/2021 | 7,480 | 0.09 ▲ | 1.20 | 7,390 | 7,570 | 7,390 | 18,160 | 135,836,800 |
27/08/2021 | 7,390 | 0.17 ▲ | 2.30 | 7,220 | 7,500 | 7,200 | 7,260 | 53,651,400 |
26/08/2021 | 7,220 | -0.02 ▼ | -0.28 | 7,240 | 7,580 | 7,220 | 4,940 | 35,666,800 |
25/08/2021 | 7,240 | -0.16 ▼ | -2.21 | 7,400 | 7,400 | 7,100 | 25,960 | 187,950,400 |
24/08/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,350 | 16,530 | 122,322,000 |
23/08/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 22,980 | 172,350,000 |
20/08/2021 | 7,600 | -0.05 ▼ | -0.66 | 7,600 | 8,000 | 7,550 | 43,580 | 331,208,000 |
19/08/2021 | 7,600 | 0.01 ▲ | 0.13 | 7,590 | 7,620 | 7,520 | 12,160 | 92,416,000 |
18/08/2021 | 7,590 | -0.01 ▼ | -0.13 | 7,600 | 7,770 | 7,540 | 13,410 | 101,781,900 |
17/08/2021 | 7,600 | -0.24 ▼ | -3.16 | 7,840 | 7,800 | 7,510 | 21,520 | 163,552,000 |
16/08/2021 | 7,840 | 0.34 ▲ | 4.34 | 7,500 | 7,900 | 7,650 | 28,120 | 220,460,800 |
13/08/2021 | 7,500 | -0.28 ▼ | -3.73 | 7,780 | 7,780 | 7,460 | 17,860 | 133,950,000 |
12/08/2021 | 7,780 | 0.14 ▲ | 1.80 | 7,640 | 7,900 | 7,110 | 32,000 | 248,960,000 |
11/08/2021 | 7,640 | -0.10 ▼ | -1.31 | 7,740 | 7,900 | 7,410 | 18,130 | 138,513,200 |
10/08/2021 | 7,740 | -0.25 ▼ | -3.23 | 7,990 | 8,090 | 7,730 | 33,920 | 262,540,800 |
09/08/2021 | 7,990 | 0.52 ▲ | 6.51 | 7,470 | 7,990 | 7,500 | 77,030 | 615,469,700 |
06/08/2021 | 7,470 | 0.48 ▲ | 6.43 | 6,990 | 7,470 | 6,990 | 37,990 | 283,785,300 |
05/08/2021 | 6,990 | 0.12 ▲ | 1.72 | 6,870 | 7,000 | 6,840 | 16,880 | 117,991,200 |
04/08/2021 | 6,870 | -0.07 ▼ | -1.02 | 6,940 | 6,960 | 6,860 | 21,010 | 144,338,700 |
03/08/2021 | 6,940 | -0.17 ▼ | -2.45 | 7,110 | 7,110 | 6,850 | 11,780 | 81,753,200 |
02/08/2021 | 7,110 | 0.11 ▲ | 1.55 | 7,000 | 7,120 | 6,900 | 10,180 | 72,379,800 |
30/07/2021 | 7,000 | 0.03 ▲ | 0.43 | 6,970 | 7,100 | 6,970 | 21,910 | 153,370,000 |
29/07/2021 | 6,970 | 0.08 ▲ | 1.15 | 6,890 | 6,990 | 6,890 | 16,350 | 113,959,500 |
28/07/2021 | 6,890 | -0.08 ▼ | -1.16 | 6,970 | 6,970 | 6,800 | 2,770 | 19,085,300 |
27/07/2021 | 6,970 | 0.07 ▲ | 1.00 | 6,900 | 7,100 | 6,850 | 6,510 | 45,374,700 |
26/07/2021 | 6,900 | 0.12 ▲ | 1.74 | 6,780 | 6,990 | 6,760 | 5,590 | 38,571,000 |
23/07/2021 | 6,780 | -0.17 ▼ | -2.51 | 6,950 | 7,160 | 6,780 | 15,900 | 107,802,000 |
21/07/2021 | 6,600 | -0.05 ▼ | -0.76 | 6,600 | 6,960 | 6,600 | 4,850 | 32,010,000 |
20/07/2021 | 6,600 | 0.12 ▲ | 1.82 | 6,480 | 6,650 | 6,350 | 9,360 | 61,776,000 |
19/07/2021 | 6,480 | -0.40 ▼ | -6.17 | 6,880 | 6,790 | 6,480 | 13,220 | 85,665,600 |
17/07/2021 | 6,880 | -0.08 ▼ | -1.16 | 6,880 | 6,880 | 6,750 | 7,500 | 51,600,000 |
16/07/2021 | 6,880 | -0.08 ▼ | -1.16 | 6,880 | 6,880 | 6,750 | 7,500 | 51,600,000 |
15/07/2021 | 6,880 | 0.03 ▲ | 0.44 | 6,850 | 6,880 | 6,790 | 6,430 | 44,238,400 |
14/07/2021 | 6,850 | -0.05 ▼ | -0.73 | 6,900 | 7,090 | 6,750 | 5,700 | 39,045,000 |
13/07/2021 | 6,900 | 0.32 ▲ | 4.64 | 6,580 | 6,900 | 6,580 | 17,310 | 119,439,000 |
12/07/2021 | 6,580 | -0.47 ▼ | -7.14 | 7,050 | 7,050 | 6,560 | 31,770 | 209,046,600 |
09/07/2021 | 7,050 | -0.41 ▼ | -5.82 | 7,460 | 7,470 | 7,050 | 18,530 | 130,636,500 |
08/07/2021 | 7,460 | -0.04 ▼ | -0.54 | 7,500 | 7,500 | 7,250 | 18,170 | 135,548,200 |
07/07/2021 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,690 | 7,430 | 23,660 | 177,450,000 |
06/07/2021 | 7,700 | -0.09 ▼ | -1.17 | 7,790 | 8,000 | 7,700 | 25,820 | 198,814,000 |
05/07/2021 | 7,790 | -0.23 ▼ | -2.95 | 8,020 | 8,020 | 7,740 | 36,240 | 282,309,600 |
02/07/2021 | 8,020 | -0.10 ▼ | -1.25 | 8,120 | 8,120 | 8,020 | 20,800 | 166,816,000 |
01/07/2021 | 8,120 | -0.01 ▼ | -0.12 | 8,120 | 8,150 | 8,080 | 13,950 | 113,274,000 |
30/06/2021 | 8,120 | 0.01 ▲ | 0.12 | 8,120 | 8,300 | 8,080 | 10,150 | 82,418,000 |
29/06/2021 | 8,120 | 0.09 ▲ | 1.11 | 8,030 | 8,300 | 8,030 | 19,190 | 155,822,800 |
28/06/2021 | 8,030 | -0.17 ▼ | -2.12 | 8,200 | 8,200 | 8,000 | 37,130 | 298,153,900 |
25/06/2021 | 8,200 | -0.01 ▼ | -0.12 | 8,200 | 8,300 | 8,010 | 23,640 | 193,848,000 |
24/06/2021 | 8,200 | -0.26 ▼ | -3.17 | 8,460 | 8,580 | 8,180 | 25,720 | 210,904,000 |
23/06/2021 | 8,460 | -0.24 ▼ | -2.84 | 8,700 | 8,680 | 8,420 | 28,580 | 241,786,800 |
22/06/2021 | 8,700 | -0.25 ▼ | -2.87 | 8,950 | 8,950 | 8,650 | 32,110 | 279,357,000 |
21/06/2021 | 8,950 | 0.56 ▲ | 6.26 | 8,690 | 8,950 | 8,700 | 72,790 | 651,470,500 |
18/06/2021 | 8,690 | 0.30 ▲ | 3.45 | 8,390 | 8,770 | 8,200 | 49,130 | 426,939,700 |
17/06/2021 | 8,390 | -0.13 ▼ | -1.55 | 8,520 | 8,490 | 8,350 | 28,920 | 242,638,800 |
16/06/2021 | 8,520 | 0.15 ▲ | 1.76 | 8,370 | 8,750 | 8,350 | 62,770 | 534,800,400 |
15/06/2021 | 8,110 | 0.11 ▲ | 1.36 | 8,000 | 8,200 | 8,000 | 7,780 | 63,095,800 |
14/06/2021 | 8,000 | 0.03 ▲ | 0.38 | 8,000 | 8,200 | 8,000 | 14,530 | 116,240,000 |
11/06/2021 | 8,000 | 0.05 ▲ | 0.63 | 8,000 | 8,160 | 7,910 | 13,780 | 110,240,000 |
10/06/2021 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,950 | 19,050 | 152,400,000 |
09/06/2021 | 8,100 | 0.14 ▲ | 1.73 | 7,960 | 8,150 | 7,870 | 14,040 | 113,724,000 |
08/06/2021 | 7,960 | -0.24 ▼ | -3.02 | 8,200 | 8,240 | 7,960 | 27,310 | 217,387,600 |
07/06/2021 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,400 | 8,060 | 20,540 | 168,428,000 |
04/06/2021 | 8,100 | -0.09 ▼ | -1.11 | 8,190 | 8,290 | 8,080 | 20,330 | 164,673,000 |
03/06/2021 | 8,190 | 0.43 ▲ | 5.25 | 7,760 | 8,200 | 7,690 | 26,610 | 217,935,900 |
02/06/2021 | 7,760 | -0.06 ▼ | -0.77 | 7,760 | 7,760 | 7,570 | 29,810 | 231,325,600 |
01/06/2021 | 7,760 | -0.04 ▼ | -0.52 | 7,800 | 7,790 | 7,550 | 22,350 | 173,436,000 |
31/05/2021 | 7,800 | -2.85 ▼ | -36.54 | 7,910 | 7,910 | 7,650 | 32,090 | 250,302,000 |
28/05/2021 | 7,910 | -0.09 ▼ | -1.14 | 8,000 | 7,950 | 7,600 | 27,730 | 219,344,300 |
27/05/2021 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 7,970 | 11,250 | 90,000,000 |
26/05/2021 | 8,100 | -0.29 ▼ | -3.58 | 8,390 | 8,340 | 8,060 | 26,520 | 214,812,000 |
25/05/2021 | 8,390 | 0.15 ▲ | 1.79 | 8,240 | 8,810 | 8,240 | 64,870 | 544,259,300 |
24/05/2021 | 8,240 | 0.53 ▲ | 6.43 | 7,710 | 8,240 | 8,190 | 15,940 | 131,345,600 |
23/05/2021 | 7,710 | 0.50 ▲ | 6.49 | 7,210 | 7,710 | 6,910 | 25,990 | 200,382,900 |
21/05/2021 | 7,710 | 0.50 ▲ | 6.49 | 7,210 | 7,710 | 6,910 | 25,990 | 200,382,900 |
20/05/2021 | 7,210 | -0.44 ▼ | -6.10 | 7,650 | 7,550 | 7,150 | 38,020 | 274,124,200 |
19/05/2021 | 7,650 | -0.25 ▼ | -3.27 | 7,900 | 7,800 | 7,600 | 47,400 | 362,610,000 |
18/05/2021 | 7,900 | -0.30 ▼ | -3.80 | 8,200 | 8,150 | 7,700 | 54,270 | 428,733,000 |
17/05/2021 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,450 | 8,190 | 19,170 | 157,194,000 |
16/05/2021 | 8,300 | -0.01 ▼ | -0.12 | 8,310 | 8,370 | 8,210 | 22,260 | 184,758,000 |
14/05/2021 | 8,300 | -0.01 ▼ | -0.12 | 8,310 | 8,370 | 8,210 | 22,260 | 184,758,000 |
13/05/2021 | 8,310 | -0.24 ▼ | -2.89 | 8,550 | 8,670 | 8,300 | 33,990 | 282,456,900 |
12/05/2021 | 8,550 | 0.18 ▲ | 2.11 | 8,370 | 8,570 | 8,300 | 22,900 | 195,795,000 |
11/05/2021 | 8,370 | -0.02 ▼ | -0.24 | 8,390 | 8,400 | 8,250 | 29,760 | 249,091,200 |
10/05/2021 | 8,390 | -0.31 ▼ | -3.69 | 8,700 | 8,600 | 8,250 | 39,150 | 328,468,500 |
09/05/2021 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 8,910 | 8,560 | 26,610 | 231,507,000 |
07/05/2021 | 8,700 | -0.20 ▼ | -2.30 | 8,900 | 8,910 | 8,560 | 26,610 | 231,507,000 |
06/05/2021 | 8,900 | 0.01 ▲ | 0.11 | 8,890 | 9,040 | 8,700 | 25,500 | 226,950,000 |
05/05/2021 | 8,890 | 0.28 ▲ | 3.15 | 8,610 | 8,990 | 8,600 | 25,310 | 225,005,900 |
04/05/2021 | 8,610 | -0.29 ▼ | -3.37 | 8,900 | 8,730 | 8,600 | 31,690 | 272,850,900 |
03/05/2021 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 12,050 | 70 | 843,500 |
30/04/2021 | 8,900 | 0.05 ▲ | 0.56 | 8,850 | 9,160 | 8,850 | 21,290 | 189,481,000 |
29/04/2021 | 8,900 | 0.05 ▲ | 0.56 | 8,850 | 9,160 | 8,850 | 21,290 | 189,481,000 |
28/04/2021 | 8,850 | -0.05 ▼ | -0.56 | 8,900 | 9,080 | 8,700 | 17,550 | 155,317,500 |
27/04/2021 | 8,900 | -0.15 ▼ | -1.69 | 9,050 | 9,090 | 8,800 | 24,290 | 216,181,000 |
26/04/2021 | 9,050 | -0.65 ▼ | -7.18 | 9,700 | 9,550 | 9,050 | 28,400 | 257,020,000 |
23/04/2021 | 9,700 | 0.35 ▲ | 3.61 | 9,350 | 9,700 | 9,000 | 33,560 | 325,532,000 |
22/04/2021 | 9,350 | -0.65 ▼ | -6.95 | 10,000 | 9,900 | 9,350 | 61,960 | 579,326,000 |
21/04/2021 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,250 | 9,900 | 43,820 | 438,200,000 |
20/04/2021 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,250 | 9,900 | 43,820 | 438,200,000 |
19/04/2021 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,500 | 10,000 | 34,880 | 355,776,000 |
16/04/2021 | 10,300 | -0.40 ▼ | -3.88 | 10,700 | 10,700 | 9,990 | 76,340 | 786,302,000 |
15/04/2021 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,100 | 10,600 | 57,670 | 617,069,000 |
14/04/2021 | 11,000 | 0.05 ▲ | 0.45 | 10,950 | 11,050 | 10,600 | 79,240 | 871,640,000 |
13/04/2021 | 10,950 | -0.45 ▼ | -4.11 | 11,400 | 11,400 | 10,900 | 62,720 | 686,784,000 |
12/04/2021 | 11,400 | 0.30 ▲ | 2.63 | 11,100 | 11,550 | 10,950 | 104,660 | 1,193,124,000 |
09/04/2021 | 11,100 | 0.20 ▲ | 1.80 | 10,900 | 11,200 | 10,850 | 58,620 | 650,682,000 |
08/04/2021 | 10,900 | -0.40 ▼ | -3.67 | 11,300 | 11,300 | 10,900 | 59,690 | 650,621,000 |
07/04/2021 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,500 | 10,800 | 46,890 | 529,857,000 |
06/04/2021 | 11,250 | 0.20 ▲ | 1.78 | 11,050 | 11,400 | 10,800 | 77,980 | 877,275,000 |
05/04/2021 | 11,050 | -0.15 ▼ | -1.36 | 11,200 | 11,300 | 10,850 | 40,340 | 445,757,000 |
02/04/2021 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,350 | 11,100 | 63,320 | 709,184,000 |
01/04/2021 | 11,300 | 0.50 ▲ | 4.42 | 10,800 | 11,500 | 11,000 | 115,080 | 1,300,404,000 |
31/03/2021 | 10,800 | 0.15 ▲ | 1.39 | 10,650 | 10,900 | 10,550 | 64,400 | 695,520,000 |
30/03/2021 | 10,650 | 0.35 ▲ | 3.29 | 10,300 | 10,950 | 10,300 | 66,660 | 709,929,000 |
29/03/2021 | 10,300 | 0.05 ▲ | 0.49 | 10,250 | 10,500 | 10,200 | 45,090 | 464,427,000 |
26/03/2021 | 10,250 | -0.15 ▼ | -1.46 | 10,400 | 10,500 | 9,700 | 54,910 | 562,827,500 |
25/03/2021 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,800 | 10,200 | 55,770 | 580,008,000 |
24/03/2021 | 10,350 | -0.65 ▼ | -6.28 | 11,000 | 10,900 | 10,300 | 48,000 | 496,800,000 |
23/03/2021 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,400 | 10,550 | 95,230 | 1,047,530,000 |
22/03/2021 | 10,800 | 0.50 ▲ | 4.63 | 10,300 | 10,800 | 10,400 | 51,950 | 561,060,000 |
19/03/2021 | 10,300 | -0.25 ▼ | -2.43 | 10,550 | 10,550 | 10,250 | 42,380 | 436,514,000 |
18/03/2021 | 10,550 | -0.05 ▼ | -0.47 | 10,600 | 10,800 | 10,450 | 45,900 | 484,245,000 |
17/03/2021 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,500 | 33,080 | 350,648,000 |
16/03/2021 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,400 | 59,890 | 640,823,000 |
15/03/2021 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,400 | 55,120 | 595,296,000 |
12/03/2021 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,850 | 10,550 | 275,160 | 2,944,212,000 |
11/03/2021 | 10,400 | 0.65 ▲ | 6.25 | 9,750 | 10,400 | 9,700 | 150,590 | 1,566,136,000 |
10/03/2021 | 9,750 | 0.08 ▲ | 0.82 | 9,670 | 9,780 | 9,540 | 40,870 | 398,482,500 |
09/03/2021 | 9,670 | -0.02 ▼ | -0.21 | 9,690 | 9,700 | 9,200 | 24,480 | 236,721,600 |
08/03/2021 | 9,690 | 0.14 ▲ | 1.44 | 9,550 | 9,800 | 9,550 | 42,860 | 415,313,400 |
05/03/2021 | 9,550 | 0.10 ▲ | 1.05 | 9,450 | 9,550 | 9,200 | 30,420 | 290,511,000 |
04/03/2021 | 9,450 | -0.44 ▼ | -4.66 | 9,890 | 9,930 | 9,400 | 48,970 | 462,766,500 |
03/03/2021 | 9,890 | 0.09 ▲ | 0.91 | 9,800 | 9,890 | 9,550 | 38,890 | 384,622,100 |
02/03/2021 | 9,800 | 0.28 ▲ | 2.86 | 9,520 | 10,150 | 9,680 | 45,900 | 449,820,000 |
01/03/2021 | 9,520 | 0.62 ▲ | 6.51 | 8,900 | 9,520 | 8,700 | 60,470 | 575,674,400 |
26/02/2021 | 8,900 | -0.16 ▼ | -1.80 | 9,060 | 9,010 | 8,680 | 102,310 | 910,559,000 |
25/02/2021 | 9,060 | -0.39 ▼ | -4.30 | 9,450 | 9,500 | 8,990 | 48,740 | 441,584,400 |
24/02/2021 | 9,450 | -0.36 ▼ | -3.81 | 9,810 | 9,970 | 9,450 | 30,810 | 291,154,500 |
23/02/2021 | 9,810 | -0.09 ▼ | -0.92 | 9,900 | 9,900 | 9,700 | 26,730 | 262,221,300 |
22/02/2021 | 9,900 | -0.04 ▼ | -0.40 | 9,940 | 10,100 | 9,850 | 40,920 | 405,108,000 |
19/02/2021 | 9,940 | 0.09 ▲ | 0.91 | 9,850 | 9,990 | 9,600 | 36,060 | 358,436,400 |
18/02/2021 | 9,850 | -0.30 ▼ | -3.05 | 10,150 | 10,150 | 9,800 | 44,430 | 437,635,500 |
17/02/2021 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,450 | 10,000 | 40,640 | 412,496,000 |
10/02/2021 | 10,100 | 0.59 ▲ | 5.84 | 9,510 | 10,150 | 9,410 | 36,660 | 370,266,000 |
09/02/2021 | 10,100 | 0.59 ▲ | 5.84 | 9,510 | 10,150 | 9,410 | 36,660 | 370,266,000 |
08/02/2021 | 9,510 | 0.61 ▲ | 6.41 | 8,900 | 9,520 | 9,000 | 94,700 | 900,597,000 |
05/02/2021 | 8,900 | 0.15 ▲ | 1.69 | 8,750 | 9,180 | 8,760 | 33,810 | 300,909,000 |
05/01/2021 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,600 | 10,150 | 27,790 | 283,458,000 |
04/01/2021 | 10,200 | 0.64 ▲ | 6.27 | 9,560 | 10,200 | 9,860 | 85,400 | 871,080,000 |
01/01/2021 | 9,560 | 0.62 ▲ | 6.49 | 8,940 | 9,560 | 8,850 | 620,650 | 5,933,414,000 |
31/12/2020 | 9,560 | 0.62 ▲ | 6.49 | 8,940 | 9,560 | 8,850 | 620,650 | 5,933,414,000 |
30/12/2020 | 8,940 | -0.16 ▼ | -1.79 | 9,100 | 9,190 | 8,900 | 467,420 | 4,178,734,800 |
29/12/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,180 | 8,800 | 58,115 | 528,846,500 |
28/12/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,500 | 8,900 | 73,384 | 667,794,400 |
27/12/2020 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,350 | 8,700 | 61,331 | 558,112,100 |
25/12/2020 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,350 | 8,700 | 61,331 | 558,112,100 |
24/12/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,290 | 9,500 | 8,640 | 103,016 | 947,747,200 |
23/12/2020 | 9,290 | 0.60 ▲ | 6.46 | 8,690 | 9,290 | 9,210 | 98,289 | 913,104,810 |
22/12/2020 | 8,690 | 0.60 ▲ | 6.90 | 8,130 | 8,690 | 8,260 | 55,314 | 480,678,660 |
21/12/2020 | 8,130 | 0.50 ▲ | 6.15 | 7,600 | 8,130 | 7,900 | 84,638 | 688,106,940 |
20/12/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,370 | 7,600 | 7,300 | 29,923 | 227,414,800 |
18/12/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,370 | 7,600 | 7,300 | 29,923 | 227,414,800 |
17/12/2020 | 7,370 | 0.00 ■■ | 0.00 | 7,400 | 7,490 | 7,300 | 18,676 | 137,642,120 |
16/12/2020 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,600 | 7,340 | 27,561 | 203,951,400 |
15/12/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,390 | 7,390 | 7,250 | 24,276 | 177,214,800 |
14/12/2020 | 7,390 | 0.10 ▲ | 1.35 | 7,250 | 7,450 | 7,250 | 17,601 | 130,071,390 |
13/12/2020 | 7,250 | -0.20 ▼ | -2.76 | 7,400 | 7,390 | 7,250 | 32,441 | 235,197,250 |
11/12/2020 | 7,250 | -0.20 ▼ | -2.76 | 7,400 | 7,390 | 7,250 | 32,441 | 235,197,250 |
10/12/2020 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,670 | 7,300 | 61,631 | 456,069,400 |
09/12/2020 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,630 | 7,350 | 20,135 | 148,999,000 |
08/12/2020 | 7,500 | 0.10 ▲ | 1.33 | 7,410 | 7,850 | 7,410 | 26,235 | 196,762,500 |
07/12/2020 | 7,410 | 0.50 ▲ | 6.75 | 6,930 | 7,410 | 6,900 | 60,223 | 446,252,430 |
04/12/2020 | 6,950 | -0.05 ▼ | -0.72 | 7,000 | 7,100 | 6,860 | 89,720 | 623,554,000 |
03/12/2020 | 7,000 | 0.30 ▲ | 4.29 | 6,740 | 7,190 | 6,700 | 18,618 | 130,326,000 |
02/12/2020 | 6,740 | 0.00 ■■ | 0.00 | 6,740 | 6,740 | 6,530 | 8,894 | 59,945,560 |
01/12/2020 | 6,740 | -0.10 ▼ | -1.48 | 6,850 | 6,800 | 6,400 | 25,353 | 170,879,220 |
30/11/2020 | 6,850 | -0.30 ▼ | -4.38 | 7,150 | 7,150 | 6,850 | 122,500 | 839,125,000 |
28/11/2020 | 7,150 | -0.07 ▼ | -0.98 | 7,220 | 7,220 | 6,760 | 184,900 | 1,322,035,000 |
27/11/2020 | 7,150 | -0.07 ▼ | -0.98 | 7,220 | 7,220 | 6,760 | 184,900 | 1,322,035,000 |
26/11/2020 | 7,220 | 0.44 ▲ | 6.09 | 6,780 | 7,250 | 7,000 | 685,730 | 4,950,970,600 |
25/11/2020 | 6,780 | 0.44 ▲ | 6.49 | 6,340 | 6,780 | 6,300 | 246,120 | 1,668,693,600 |
24/11/2020 | 6,340 | 0.01 ▲ | 0.16 | 6,330 | 6,340 | 6,260 | 98,910 | 627,089,400 |
23/11/2020 | 6,330 | -0.02 ▼ | -0.32 | 6,350 | 6,360 | 6,250 | 50,530 | 319,854,900 |
21/11/2020 | 6,350 | 0.10 ▲ | 1.57 | 6,230 | 6,370 | 6,200 | 7,454 | 47,332,900 |
20/11/2020 | 6,350 | 0.10 ▲ | 1.57 | 6,230 | 6,370 | 6,200 | 7,454 | 47,332,900 |
19/11/2020 | 6,230 | 0.00 ■■ | 0.00 | 6,210 | 6,260 | 6,190 | 8,090 | 50,400,700 |
18/11/2020 | 6,210 | -0.05 ▼ | -0.81 | 6,260 | 6,350 | 6,200 | 86,040 | 534,308,400 |
17/11/2020 | 6,260 | 0.10 ▲ | 1.60 | 6,200 | 6,370 | 6,200 | 4,066 | 25,453,160 |
16/11/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,240 | 6,260 | 6,200 | 9,698 | 60,127,600 |
13/11/2020 | 6,240 | 0.00 ■■ | 0.00 | 6,240 | 6,270 | 6,100 | 9,243 | 57,676,320 |
12/11/2020 | 6,240 | 0.00 ■■ | 0.00 | 6,290 | 6,290 | 6,240 | 6,609 | 41,240,160 |
11/11/2020 | 6,290 | 0.00 ■■ | 0.00 | 6,250 | 6,340 | 6,250 | 312 | 1,962,480 |
10/11/2020 | 6,250 | 0.10 ▲ | 1.60 | 6,190 | 6,400 | 6,200 | 9,755 | 60,968,750 |
09/11/2020 | 6,190 | 0.00 ■■ | 0.00 | 6,200 | 6,260 | 6,180 | 9,197 | 56,929,430 |
08/11/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,210 | 6,480 | 6,130 | 2,030 | 12,586,000 |
06/11/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,210 | 6,480 | 6,130 | 2,030 | 12,586,000 |
05/11/2020 | 6,210 | 0.00 ■■ | 0.00 | 6,260 | 6,350 | 6,000 | 11,499 | 71,408,790 |
04/11/2020 | 6,260 | 0.10 ▲ | 1.60 | 6,150 | 6,390 | 6,140 | 3,318 | 20,770,680 |
03/11/2020 | 6,150 | 0.00 ■■ | 0.00 | 6,170 | 6,200 | 6,020 | 4,968 | 30,553,200 |
02/11/2020 | 6,170 | 0.00 ■■ | 0.00 | 6,150 | 6,290 | 6,050 | 5,242 | 32,343,140 |
30/10/2020 | 6,150 | 0.00 ■■ | 0.00 | 6,110 | 6,350 | 6,110 | 3,411 | 20,977,650 |
29/10/2020 | 6,110 | 0.00 ■■ | 0.00 | 6,100 | 6,520 | 6,010 | 9,972 | 60,928,920 |
28/10/2020 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,300 | 6,050 | 26,312 | 160,503,200 |
27/10/2020 | 6,300 | -0.20 ▼ | -3.17 | 6,450 | 6,500 | 6,150 | 8,538 | 53,789,400 |
26/10/2020 | 6,450 | -0.20 ▼ | -3.10 | 6,610 | 6,610 | 6,410 | 6,348 | 40,944,600 |
25/10/2020 | 6,610 | -0.10 ▼ | -1.51 | 6,690 | 6,700 | 6,510 | 8,336 | 55,100,960 |
23/10/2020 | 6,610 | -0.10 ▼ | -1.51 | 6,690 | 6,700 | 6,510 | 8,336 | 55,100,960 |
22/10/2020 | 6,690 | 0.10 ▲ | 1.49 | 6,600 | 6,690 | 6,470 | 7,706 | 51,553,140 |
21/10/2020 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 7,000 | 6,530 | 4,141 | 27,330,600 |
20/10/2020 | 6,900 | 0.40 ▲ | 5.80 | 6,460 | 6,910 | 6,500 | 10,723 | 73,988,700 |
19/10/2020 | 6,460 | -0.10 ▼ | -1.55 | 6,550 | 6,540 | 6,100 | 24,127 | 155,860,420 |
18/10/2020 | 6,550 | -0.30 ▼ | -4.58 | 6,800 | 6,790 | 6,500 | 14,927 | 97,771,850 |
16/10/2020 | 6,550 | -0.30 ▼ | -4.58 | 6,800 | 6,790 | 6,500 | 14,927 | 97,771,850 |
15/10/2020 | 6,800 | -0.18 ▼ | -2.65 | 6,980 | 7,000 | 6,780 | 137,290 | 933,572,000 |
14/10/2020 | 6,980 | 0.00 ■■ | 0.00 | 7,020 | 7,090 | 6,950 | 5,929 | 41,384,420 |
13/10/2020 | 7,020 | 0.00 ■■ | 0.00 | 7,020 | 7,030 | 6,940 | 10,461 | 73,436,220 |
12/10/2020 | 7,020 | -0.10 ▼ | -1.42 | 7,100 | 7,230 | 7,020 | 15,495 | 108,774,900 |
11/10/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,190 | 7,350 | 7,100 | 3,879 | 27,540,900 |
09/10/2020 | 7,100 | -0.10 ▼ | -1.41 | 7,190 | 7,350 | 7,100 | 3,879 | 27,540,900 |
08/10/2020 | 7,190 | 0.00 ■■ | 0.00 | 7,240 | 7,240 | 7,100 | 11,122 | 79,967,180 |
07/10/2020 | 7,240 | 0.00 ■■ | 0.00 | 7,200 | 7,290 | 7,220 | 5,592 | 40,486,080 |
06/10/2020 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,490 | 7,200 | 10,955 | 78,876,000 |
05/10/2020 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,360 | 7,030 | 22,261 | 162,505,300 |
02/10/2020 | 7,100 | 0.00 ■■ | 0.00 | 7,120 | 7,240 | 7,000 | 12,974 | 92,115,400 |
01/10/2020 | 7,120 | -0.10 ▼ | -1.40 | 7,220 | 7,240 | 6,900 | 9,726 | 69,249,120 |
30/09/2020 | 7,220 | 0.10 ▲ | 1.39 | 7,150 | 7,220 | 7,000 | 6,185 | 44,655,700 |
29/09/2020 | 7,150 | -0.20 ▼ | -2.80 | 7,350 | 7,570 | 7,150 | 13,303 | 95,116,450 |
28/09/2020 | 7,350 | 0.10 ▲ | 1.36 | 7,210 | 7,600 | 7,210 | 16,760 | 123,186,000 |
25/09/2020 | 7,210 | -0.20 ▼ | -2.77 | 7,390 | 7,490 | 7,060 | 26,133 | 188,418,930 |
24/09/2020 | 7,390 | -0.40 ▼ | -5.41 | 7,740 | 7,650 | 7,340 | 21,156 | 156,342,840 |
23/09/2020 | 7,740 | 0.00 ■■ | 0.00 | 7,750 | 7,890 | 7,560 | 13,394 | 103,669,560 |
22/09/2020 | 7,750 | 0.00 ■■ | 0.00 | 7,700 | 8,100 | 7,680 | 38,108 | 295,337,000 |
21/09/2020 | 7,700 | 0.50 ▲ | 6.49 | 7,200 | 7,700 | 7,530 | 82,657 | 636,458,900 |
18/09/2020 | 7,200 | 0.40 ▲ | 5.56 | 6,850 | 7,290 | 6,800 | 18,544 | 133,516,800 |
17/09/2020 | 6,850 | -0.10 ▼ | -1.46 | 6,900 | 0 | 0 | 15,727 | 107,729,950 |
16/09/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,990 | 6,690 | 16,516 | 113,960,400 |
15/09/2020 | 6,900 | -0.20 ▼ | -2.90 | 7,120 | 7,120 | 6,900 | 22,524 | 155,415,600 |
14/09/2020 | 7,120 | 0.00 ■■ | 0.00 | 7,120 | 7,410 | 6,900 | 23,857 | 169,861,840 |
11/09/2020 | 7,120 | 0.50 ▲ | 7.02 | 6,660 | 7,120 | 6,800 | 43,635 | 310,681,200 |
10/09/2020 | 6,660 | 0.40 ▲ | 6.01 | 6,230 | 6,660 | 6,230 | 30,635 | 204,029,100 |
09/09/2020 | 6,230 | -0.03 ▼ | -0.48 | 6,230 | 6,300 | 6,150 | 36,350 | 226,460,500 |
08/09/2020 | 6,230 | 0.00 ■■ | 0.00 | 6,210 | 6,290 | 6,140 | 5,283 | 32,913,090 |
07/09/2020 | 6,210 | 0.00 ■■ | 0.00 | 6,220 | 6,350 | 6,210 | 12,439 | 77,246,190 |
04/09/2020 | 6,220 | -0.20 ▼ | -3.22 | 6,370 | 6,350 | 6,100 | 6,949 | 43,222,780 |
03/09/2020 | 6,370 | 0.10 ▲ | 1.57 | 6,250 | 6,470 | 6,250 | 15,952 | 101,614,240 |
01/09/2020 | 6,250 | 0.10 ▲ | 1.60 | 6,190 | 6,270 | 6,190 | 3,427 | 21,418,750 |
31/08/2020 | 6,190 | -0.10 ▼ | -1.62 | 6,320 | 6,320 | 6,150 | 8,061 | 49,897,590 |
30/08/2020 | 6,320 | 0.20 ▲ | 3.16 | 6,130 | 6,350 | 6,160 | 13,551 | 85,642,320 |
28/08/2020 | 6,320 | 0.20 ▲ | 3.16 | 6,130 | 6,350 | 6,160 | 13,551 | 85,642,320 |
27/08/2020 | 6,130 | -0.10 ▼ | -1.63 | 6,200 | 6,410 | 6,020 | 6,420 | 39,354,600 |
26/08/2020 | 6,200 | -0.30 ▼ | -4.84 | 6,500 | 6,500 | 6,180 | 6,887 | 42,699,400 |
25/08/2020 | 6,500 | 0.30 ▲ | 4.62 | 6,250 | 6,600 | 6,210 | 14,519 | 94,373,500 |
24/08/2020 | 6,250 | 0.40 ▲ | 6.40 | 5,900 | 6,250 | 5,900 | 14,956 | 93,475,000 |
21/08/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,930 | 5,870 | 10,489 | 61,885,100 |
20/08/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,950 | 5,990 | 5,770 | 2,024 | 11,941,600 |
19/08/2020 | 5,950 | 0.10 ▲ | 1.68 | 5,850 | 5,970 | 5,850 | 10,211 | 60,755,450 |
18/08/2020 | 5,850 | 0.00 ■■ | 0.00 | 5,880 | 5,900 | 5,720 | 2,390 | 13,981,500 |
17/08/2020 | 5,880 | 0.00 ■■ | 0.00 | 5,840 | 5,930 | 5,610 | 5,835 | 34,309,800 |
16/08/2020 | 5,840 | -0.10 ▼ | -1.71 | 5,920 | 5,940 | 5,800 | 3,980 | 23,243,200 |
14/08/2020 | 5,840 | -0.10 ▼ | -1.71 | 5,920 | 5,940 | 5,800 | 3,980 | 23,243,200 |
13/08/2020 | 5,920 | 0.00 ■■ | 0.00 | 5,900 | 5,950 | 5,890 | 6,767 | 40,060,640 |
12/08/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,920 | 5,860 | 5,092 | 30,042,800 |
11/08/2020 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,980 | 5,800 | 4,953 | 29,222,700 |
10/08/2020 | 5,800 | -0.20 ▼ | -3.45 | 5,980 | 6,060 | 5,750 | 9,240 | 53,592,000 |
07/08/2020 | 5,980 | 0.10 ▲ | 1.67 | 5,930 | 6,000 | 5,750 | 4,906 | 29,337,880 |
06/08/2020 | 5,930 | -0.10 ▼ | -1.69 | 6,060 | 6,080 | 5,910 | 2,053 | 12,174,290 |
05/08/2020 | 6,060 | 0.40 ▲ | 6.60 | 5,670 | 6,060 | 5,680 | 14,411 | 87,330,660 |
04/08/2020 | 5,670 | 0.40 ▲ | 7.05 | 5,300 | 5,670 | 5,390 | 10,699 | 60,663,330 |
03/08/2020 | 5,300 | 0.10 ▲ | 1.89 | 5,160 | 5,400 | 5,150 | 1,679 | 8,898,700 |
31/07/2020 | 5,160 | 0.00 ■■ | 0.00 | 5,180 | 5,190 | 4,900 | 5,030 | 25,954,800 |
30/07/2020 | 5,180 | 0.20 ▲ | 3.86 | 5,000 | 5,190 | 4,670 | 8,939 | 46,304,020 |
29/07/2020 | 5,000 | -0.30 ▼ | -6.00 | 5,340 | 5,000 | 4,970 | 18,768 | 93,840,000 |
28/07/2020 | 5,340 | 0.20 ▲ | 3.75 | 5,120 | 5,360 | 5,050 | 7,320 | 39,088,800 |
27/07/2020 | 5,120 | -0.40 ▼ | -7.81 | 5,500 | 5,200 | 5,120 | 25,215 | 129,100,800 |
24/07/2020 | 5,500 | -0.40 ▼ | -7.27 | 5,910 | 5,910 | 5,500 | 30,483 | 167,656,500 |
23/07/2020 | 5,910 | -0.20 ▼ | -3.38 | 6,110 | 6,110 | 5,900 | 19,793 | 116,976,630 |
22/07/2020 | 6,110 | -0.20 ▼ | -3.27 | 6,320 | 6,350 | 6,110 | 10,136 | 61,930,960 |
21/07/2020 | 6,320 | -0.20 ▼ | -3.16 | 6,500 | 6,500 | 6,300 | 7,588 | 47,956,160 |
20/07/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,510 | 6,510 | 6,400 | 11,521 | 74,886,500 |
18/07/2020 | 6,510 | -0.10 ▼ | -1.54 | 6,610 | 6,610 | 6,510 | 11,336 | 73,797,360 |
17/07/2020 | 6,510 | -0.10 ▼ | -1.54 | 6,610 | 6,610 | 6,510 | 11,336 | 73,797,360 |
16/07/2020 | 6,610 | 0.00 ■■ | 0.00 | 6,620 | 6,650 | 6,550 | 5,129 | 33,902,690 |
15/07/2020 | 6,620 | 0.00 ■■ | 0.00 | 6,630 | 6,680 | 6,600 | 10,117 | 66,974,540 |
14/07/2020 | 6,630 | 0.00 ■■ | 0.00 | 6,620 | 6,700 | 6,610 | 4,310 | 28,575,300 |
13/07/2020 | 6,620 | 0.00 ■■ | 0.00 | 6,620 | 6,780 | 6,620 | 8,826 | 58,428,120 |
12/07/2020 | 6,620 | -0.10 ▼ | -1.51 | 6,750 | 6,800 | 6,620 | 11,601 | 76,798,620 |
10/07/2020 | 6,620 | -0.10 ▼ | -1.51 | 6,750 | 6,800 | 6,620 | 11,601 | 76,798,620 |
09/07/2020 | 6,750 | 0.00 ■■ | 0.00 | 6,700 | 6,850 | 6,650 | 6,276 | 42,363,000 |
08/07/2020 | 6,700 | 0.10 ▲ | 1.49 | 6,640 | 6,850 | 6,640 | 11,604 | 77,746,800 |
07/07/2020 | 6,640 | -0.10 ▼ | -1.51 | 6,740 | 6,760 | 6,580 | 11,108 | 73,757,120 |
06/07/2020 | 6,740 | 0.00 ■■ | 0.00 | 6,780 | 6,800 | 6,500 | 5,998 | 40,426,520 |
03/07/2020 | 6,780 | 0.10 ▲ | 1.47 | 6,700 | 6,870 | 6,700 | 14,357 | 97,340,460 |
02/07/2020 | 6,700 | 0.00 ■■ | 0.00 | 6,680 | 6,840 | 6,500 | 7,550 | 50,585,000 |
01/07/2020 | 6,680 | 0.20 ▲ | 2.99 | 6,440 | 6,750 | 6,300 | 14,381 | 96,065,080 |
30/06/2020 | 6,440 | -0.20 ▼ | -3.11 | 6,610 | 6,990 | 6,230 | 26,782 | 172,476,080 |
29/06/2020 | 6,610 | -0.50 ▼ | -7.56 | 7,100 | 7,080 | 6,610 | 46,906 | 310,048,660 |
26/06/2020 | 7,100 | -0.28 ▼ | -3.94 | 7,380 | 7,800 | 6,960 | 166,240 | 1,180,304,000 |
25/06/2020 | 7,380 | -0.10 ▼ | -1.36 | 7,440 | 7,500 | 6,950 | 26,674 | 196,854,120 |
24/06/2020 | 7,440 | -0.60 ▼ | -8.06 | 7,990 | 7,950 | 7,440 | 44,258 | 329,279,520 |
23/06/2020 | 7,990 | 0.10 ▲ | 1.25 | 7,920 | 8,250 | 7,800 | 18,500 | 147,815,000 |
22/06/2020 | 7,920 | -0.30 ▼ | -3.79 | 8,250 | 8,190 | 7,680 | 35,767 | 283,274,640 |
19/06/2020 | 8,250 | 0.00 ■■ | 0.00 | 8,240 | 8,400 | 8,000 | 66,656 | 549,912,000 |
18/06/2020 | 8,240 | 0.00 ■■ | 0.00 | 8,240 | 8,400 | 8,000 | 14,761 | 121,630,640 |
17/06/2020 | 8,240 | 0.53 ▲ | 6.43 | 7,710 | 8,240 | 7,710 | 383,320 | 3,158,556,800 |
16/06/2020 | 7,710 | 0.00 ■■ | 0.00 | 7,710 | 8,000 | 7,400 | 25,690 | 198,069,900 |
15/06/2020 | 7,710 | -0.60 ▼ | -7.78 | 8,290 | 8,600 | 7,710 | 37,279 | 287,421,090 |
14/06/2020 | 8,290 | -0.10 ▼ | -1.21 | 8,370 | 8,340 | 7,790 | 73,891 | 612,556,390 |
12/06/2020 | 8,290 | -0.10 ▼ | -1.21 | 8,370 | 8,340 | 7,790 | 73,891 | 612,556,390 |
11/06/2020 | 8,370 | -0.60 ▼ | -7.17 | 9,000 | 9,300 | 8,370 | 100,656 | 842,490,720 |
10/06/2020 | 9,000 | 0.10 ▲ | 1.11 | 8,880 | 9,360 | 8,510 | 41,439 | 372,951,000 |
09/06/2020 | 8,880 | 0.60 ▲ | 6.76 | 8,300 | 8,880 | 8,010 | 61,752 | 548,357,760 |
08/06/2020 | 8,300 | -0.30 ▼ | -3.61 | 8,600 | 8,730 | 8,100 | 60,609 | 503,054,700 |
06/06/2020 | 8,600 | 0.40 ▲ | 4.65 | 8,160 | 8,730 | 8,440 | 112,392 | 966,571,200 |
05/06/2020 | 8,600 | 0.40 ▲ | 4.65 | 8,160 | 8,730 | 8,440 | 112,392 | 966,571,200 |
04/06/2020 | 8,160 | 0.50 ▲ | 6.13 | 7,630 | 8,160 | 7,800 | 32,495 | 265,159,200 |
03/06/2020 | 7,630 | 0.50 ▲ | 6.55 | 7,140 | 7,630 | 7,200 | 63,866 | 487,297,580 |
02/06/2020 | 7,140 | 0.50 ▲ | 7.00 | 6,680 | 7,140 | 6,800 | 92,175 | 658,129,500 |
01/06/2020 | 6,680 | 0.30 ▲ | 4.49 | 6,360 | 6,750 | 6,470 | 45,978 | 307,133,040 |
31/05/2020 | 6,360 | 0.10 ▲ | 1.57 | 6,240 | 6,390 | 6,240 | 12,099 | 76,949,640 |
29/05/2020 | 6,360 | 0.10 ▲ | 1.57 | 6,240 | 6,390 | 6,240 | 12,099 | 76,949,640 |
28/05/2020 | 6,240 | 0.00 ■■ | 0.00 | 6,260 | 6,400 | 6,240 | 16,633 | 103,789,920 |
27/05/2020 | 6,260 | -0.10 ▼ | -1.60 | 6,370 | 6,600 | 6,260 | 33,963 | 212,608,380 |
26/05/2020 | 6,370 | 0.10 ▲ | 1.57 | 6,250 | 6,490 | 6,250 | 23,491 | 149,637,670 |
25/05/2020 | 6,250 | -0.10 ▼ | -1.60 | 6,390 | 6,460 | 6,250 | 20,710 | 129,437,500 |
24/05/2020 | 6,390 | -0.10 ▼ | -1.56 | 6,500 | 6,570 | 6,300 | 18,998 | 121,397,220 |
22/05/2020 | 6,390 | -0.10 ▼ | -1.56 | 6,500 | 6,570 | 6,300 | 18,998 | 121,397,220 |
21/05/2020 | 6,500 | -0.20 ▼ | -3.08 | 6,660 | 6,660 | 6,480 | 10,683 | 69,439,500 |
20/05/2020 | 6,660 | 0.30 ▲ | 4.50 | 6,410 | 6,760 | 6,400 | 17,088 | 113,806,080 |
19/05/2020 | 6,410 | -0.20 ▼ | -3.12 | 6,600 | 6,800 | 6,400 | 17,568 | 112,610,880 |
18/05/2020 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,700 | 6,500 | 23,568 | 155,548,800 |
17/05/2020 | 6,700 | -0.30 ▼ | -4.48 | 6,950 | 7,300 | 6,700 | 30,689 | 205,616,300 |
15/05/2020 | 6,700 | -0.30 ▼ | -4.48 | 6,950 | 7,300 | 6,700 | 30,689 | 205,616,300 |
14/05/2020 | 6,950 | 0.50 ▲ | 7.19 | 6,500 | 6,950 | 6,570 | 28,814 | 200,257,300 |
13/05/2020 | 6,500 | 0.40 ▲ | 6.15 | 6,110 | 6,500 | 6,150 | 52,503 | 341,269,500 |
12/05/2020 | 6,110 | -0.30 ▼ | -4.91 | 6,360 | 6,350 | 6,100 | 19,750 | 120,672,500 |
11/05/2020 | 6,360 | 0.10 ▲ | 1.57 | 6,310 | 6,460 | 6,310 | 33,925 | 215,763,000 |
10/05/2020 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 5,910 | 21,431 | 135,229,610 |
08/05/2020 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 5,910 | 21,431 | 135,229,610 |
07/05/2020 | 5,900 | -0.10 ▼ | -1.69 | 5,970 | 5,970 | 5,810 | 24,029 | 141,771,100 |
06/05/2020 | 5,970 | 0.20 ▲ | 3.35 | 5,750 | 6,120 | 5,720 | 24,437 | 145,888,890 |
05/05/2020 | 5,750 | -0.20 ▼ | -3.48 | 5,900 | 5,980 | 5,720 | 11,401 | 65,555,750 |
04/05/2020 | 5,900 | -0.30 ▼ | -5.08 | 6,170 | 6,150 | 5,900 | 14,445 | 85,225,500 |
01/05/2020 | 6,170 | -0.10 ▼ | -1.62 | 6,250 | 6,250 | 6,000 | 13,232 | 81,641,440 |
30/04/2020 | 6,170 | -0.10 ▼ | -1.62 | 6,250 | 6,250 | 6,000 | 13,232 | 81,641,440 |
29/04/2020 | 6,170 | -0.10 ▼ | -1.62 | 6,250 | 6,250 | 6,000 | 13,232 | 81,641,440 |
28/04/2020 | 6,250 | 0.00 ■■ | 0.00 | 6,250 | 6,300 | 6,110 | 20,848 | 130,300,000 |
27/04/2020 | 6,250 | -0.10 ▼ | -1.60 | 6,310 | 6,540 | 6,060 | 19,351 | 120,943,750 |
26/04/2020 | 6,310 | -0.40 ▼ | -6.34 | 6,730 | 6,700 | 6,260 | 19,064 | 120,293,840 |
24/04/2020 | 6,310 | -0.40 ▼ | -6.34 | 6,730 | 6,700 | 6,260 | 19,064 | 120,293,840 |
23/04/2020 | 6,730 | 0.00 ■■ | 0.00 | 6,730 | 7,000 | 6,720 | 22,690 | 152,703,700 |
22/04/2020 | 6,730 | 0.30 ▲ | 4.46 | 6,480 | 6,750 | 6,050 | 18,304 | 123,185,920 |
21/04/2020 | 6,480 | 0.40 ▲ | 6.17 | 6,120 | 6,540 | 5,800 | 117,086 | 758,717,280 |
20/04/2020 | 6,120 | 0.40 ▲ | 6.54 | 5,720 | 6,120 | 6,120 | 2,748 | 16,817,760 |
19/04/2020 | 5,720 | 0.40 ▲ | 6.99 | 5,350 | 5,720 | 5,720 | 6,887 | 39,393,640 |
17/04/2020 | 5,720 | 0.40 ▲ | 6.99 | 5,350 | 5,720 | 5,720 | 6,887 | 39,393,640 |
16/04/2020 | 5,350 | 0.40 ▲ | 7.48 | 5,000 | 5,350 | 5,000 | 31,239 | 167,128,650 |
15/04/2020 | 5,000 | 0.00 ■■ | 0.00 | 4,960 | 5,190 | 4,910 | 11,490 | 57,450,000 |
14/04/2020 | 4,960 | -0.20 ▼ | -4.03 | 5,160 | 5,160 | 4,940 | 7,407 | 36,738,720 |
13/04/2020 | 5,160 | 0.00 ■■ | 0.00 | 5,190 | 5,200 | 5,000 | 6,875 | 35,475,000 |
12/04/2020 | 5,190 | 0.00 ■■ | 0.00 | 5,180 | 5,300 | 4,900 | 9,910 | 51,432,900 |
10/04/2020 | 5,190 | 0.00 ■■ | 0.00 | 5,180 | 5,300 | 4,900 | 9,910 | 51,432,900 |
09/04/2020 | 5,180 | 0.00 ■■ | 0.00 | 5,190 | 5,310 | 5,100 | 5,016 | 25,982,880 |
08/04/2020 | 5,190 | 0.20 ▲ | 3.85 | 4,960 | 5,300 | 4,630 | 7,042 | 36,547,980 |
07/04/2020 | 4,960 | -0.10 ▼ | -2.02 | 5,040 | 5,100 | 4,700 | 8,458 | 41,951,680 |
06/04/2020 | 5,040 | 0.30 ▲ | 5.95 | 4,740 | 5,070 | 4,700 | 7,054 | 35,552,160 |
03/04/2020 | 4,740 | 0.10 ▲ | 2.11 | 4,620 | 4,850 | 4,420 | 4,338 | 20,562,120 |
02/04/2020 | 4,620 | 0.30 ▲ | 6.49 | 4,330 | 4,630 | 4,110 | 3,226 | 14,904,120 |
01/04/2020 | 4,620 | 0.30 ▲ | 6.49 | 4,330 | 4,630 | 4,110 | 3,226 | 14,904,120 |
31/03/2020 | 4,330 | -0.30 ▼ | -6.93 | 4,650 | 4,800 | 4,330 | 15,733 | 68,123,890 |
30/03/2020 | 4,650 | -0.40 ▼ | -8.60 | 5,000 | 5,000 | 4,650 | 17,801 | 82,774,650 |
29/03/2020 | 5,000 | -0.30 ▼ | -6.00 | 5,320 | 5,500 | 4,980 | 10,733 | 53,665,000 |
27/03/2020 | 5,000 | -0.30 ▼ | -6.00 | 5,320 | 5,500 | 4,980 | 10,733 | 53,665,000 |
26/03/2020 | 5,320 | -0.30 ▼ | -5.64 | 5,600 | 5,590 | 5,310 | 8,838 | 47,018,160 |
25/03/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,650 | 5,890 | 5,310 | 3,327 | 18,631,200 |
24/03/2020 | 5,650 | 0.20 ▲ | 3.54 | 5,500 | 5,690 | 5,160 | 12,549 | 70,901,850 |
23/03/2020 | 5,500 | -0.40 ▼ | -7.27 | 5,910 | 5,910 | 5,500 | 18,611 | 102,360,500 |
22/03/2020 | 5,910 | -0.40 ▼ | -6.77 | 6,350 | 6,300 | 5,910 | 25,117 | 148,441,470 |
20/03/2020 | 5,910 | -0.40 ▼ | -6.77 | 6,350 | 6,300 | 5,910 | 25,117 | 148,441,470 |
19/03/2020 | 6,350 | 0.30 ▲ | 4.72 | 6,010 | 6,430 | 5,860 | 59,993 | 380,955,550 |
18/03/2020 | 6,010 | 0.40 ▲ | 6.66 | 5,620 | 6,010 | 6,010 | 7,131 | 42,857,310 |
17/03/2020 | 5,620 | 0.40 ▲ | 7.12 | 5,260 | 5,620 | 5,200 | 21,762 | 122,302,440 |
16/03/2020 | 5,260 | 0.34 ▲ | 6.46 | 4,920 | 5,260 | 4,620 | 244,690 | 1,287,069,400 |
13/03/2020 | 4,920 | -0.35 ▼ | -7.11 | 5,270 | 5,000 | 4,910 | 280,370 | 1,379,420,400 |
12/03/2020 | 5,270 | -0.39 ▼ | -7.40 | 5,660 | 5,410 | 5,270 | 325,340 | 1,714,541,800 |
11/03/2020 | 5,660 | -0.39 ▼ | -6.89 | 6,050 | 6,100 | 5,650 | 126,050 | 713,443,000 |
10/03/2020 | 6,050 | -0.50 ▼ | -8.26 | 6,500 | 6,190 | 6,050 | 18,259 | 110,466,950 |
09/03/2020 | 6,500 | 0.30 ▲ | 4.62 | 6,230 | 6,500 | 5,800 | 45,433 | 295,314,500 |
07/03/2020 | 6,230 | -0.30 ▼ | -4.82 | 6,500 | 6,500 | 6,200 | 19,715 | 122,824,450 |
06/03/2020 | 6,230 | -0.30 ▼ | -4.82 | 6,500 | 6,500 | 6,200 | 19,715 | 122,824,450 |
05/03/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,520 | 6,800 | 6,430 | 29,476 | 191,594,000 |
04/03/2020 | 6,520 | 0.00 ■■ | 0.00 | 6,560 | 6,580 | 6,360 | 13,293 | 86,670,360 |
03/03/2020 | 6,560 | 0.10 ▲ | 1.52 | 6,480 | 6,720 | 6,500 | 16,491 | 108,180,960 |
02/03/2020 | 6,480 | -0.20 ▼ | -3.09 | 6,710 | 6,640 | 6,350 | 14,368 | 93,104,640 |
28/02/2020 | 6,710 | -0.10 ▼ | -1.49 | 6,820 | 6,780 | 6,350 | 46,407 | 311,390,970 |
27/02/2020 | 6,820 | -0.10 ▼ | -1.47 | 6,950 | 7,050 | 6,600 | 14,665 | 100,015,300 |
26/02/2020 | 6,950 | 0.50 ▲ | 7.19 | 6,500 | 6,950 | 6,080 | 52,611 | 365,646,450 |
25/02/2020 | 6,500 | -0.50 ▼ | -7.69 | 6,980 | 6,500 | 6,500 | 5,785 | 37,602,500 |
24/02/2020 | 6,980 | -0.50 ▼ | -7.16 | 7,500 | 7,200 | 6,980 | 16,216 | 113,187,680 |
21/02/2020 | 7,500 | -0.10 ▼ | -1.33 | 7,580 | 8,080 | 7,120 | 63,387 | 475,402,500 |
20/02/2020 | 7,580 | 0.50 ▲ | 6.60 | 7,090 | 7,580 | 7,300 | 98,771 | 748,684,180 |
19/02/2020 | 7,090 | 0.50 ▲ | 7.05 | 6,630 | 7,090 | 7,090 | 3,521 | 24,963,890 |
18/02/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 6,630 | 2,457 | 16,289,910 |
17/02/2020 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,200 | 6,200 | 7,551 | 46,816,200 |
15/02/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,890 | 5,700 | 20,080 | 116,464,000 |
14/02/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,890 | 5,700 | 20,080 | 116,464,000 |
13/02/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,930 | 5,800 | 15,814 | 93,302,600 |
12/02/2020 | 5,900 | -0.10 ▼ | -1.69 | 6,050 | 6,050 | 5,650 | 19,320 | 113,988,000 |
11/02/2020 | 6,050 | 0.20 ▲ | 3.31 | 5,850 | 6,100 | 5,810 | 17,985 | 108,809,250 |
10/02/2020 | 5,850 | -0.30 ▼ | -5.13 | 6,150 | 6,300 | 5,800 | 27,761 | 162,401,850 |
09/02/2020 | 6,150 | 0.30 ▲ | 4.88 | 5,840 | 6,240 | 5,840 | 50,648 | 311,485,200 |
07/02/2020 | 6,150 | 0.30 ▲ | 4.88 | 5,840 | 6,240 | 5,840 | 50,648 | 311,485,200 |
06/02/2020 | 5,840 | 0.40 ▲ | 6.85 | 5,460 | 5,840 | 5,500 | 21,986 | 128,398,240 |
05/02/2020 | 5,460 | -0.30 ▼ | -5.49 | 5,720 | 5,980 | 5,320 | 46,584 | 254,348,640 |
04/02/2020 | 5,720 | -0.40 ▼ | -6.99 | 6,140 | 6,000 | 5,720 | 48,601 | 277,997,720 |
03/02/2020 | 6,140 | -0.50 ▼ | -8.14 | 6,600 | 6,140 | 6,140 | 3,879 | 23,817,060 |
02/02/2020 | 6,600 | -0.50 ▼ | -7.58 | 7,090 | 7,250 | 6,600 | 61,264 | 404,342,400 |
31/01/2020 | 6,600 | -0.50 ▼ | -7.58 | 7,090 | 7,250 | 6,600 | 61,264 | 404,342,400 |
30/01/2020 | 7,090 | 0.50 ▲ | 7.05 | 6,630 | 7,090 | 7,000 | 70,872 | 502,482,480 |
29/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
28/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
27/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
26/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
24/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
23/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
22/01/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 5,770 | 389,657 | 2,583,425,910 |
21/01/2020 | 6,200 | -0.46 ▼ | -7.42 | 6,660 | 6,200 | 6,200 | 37,350 | 231,570,000 |
20/01/2020 | 6,660 | -0.50 ▼ | -7.51 | 7,160 | 6,660 | 6,660 | 5,340 | 35,564,400 |
17/01/2020 | 7,160 | -0.53 ▼ | -7.40 | 7,690 | 7,160 | 7,160 | 7,070 | 50,621,200 |
16/01/2020 | 7,690 | -0.57 ▼ | -7.41 | 8,260 | 7,690 | 7,690 | 384,600 | 2,957,574,000 |
15/01/2020 | 8,260 | -0.62 ▼ | -7.51 | 8,880 | 8,260 | 8,260 | 13,080 | 108,040,800 |
14/01/2020 | 8,880 | -0.66 ▼ | -7.43 | 9,540 | 8,880 | 8,880 | 5,200 | 46,176,000 |
13/01/2020 | 9,540 | -0.70 ▼ | -7.34 | 10,250 | 9,540 | 9,540 | 66 | 629,640 |
10/01/2020 | 10,250 | -0.80 ▼ | -7.80 | 11,000 | 10,250 | 10,250 | 323 | 3,310,750 |
09/01/2020 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,000 | 11,000 | 1,322 | 14,542,000 |
08/01/2020 | 11,800 | -0.90 ▼ | -7.63 | 12,650 | 11,800 | 11,800 | 620 | 7,316,000 |
07/01/2020 | 12,650 | -0.90 ▼ | -7.11 | 13,550 | 12,650 | 12,650 | 293 | 3,706,450 |
06/01/2020 | 13,550 | -1.00 ▼ | -7.38 | 14,550 | 13,550 | 13,550 | 575 | 7,791,250 |
03/01/2020 | 14,550 | -1.10 ▼ | -7.56 | 15,600 | 14,550 | 14,550 | 2,049 | 29,812,950 |
02/01/2020 | 15,600 | -1.20 ▼ | -7.69 | 16,750 | 15,600 | 15,600 | 374 | 5,834,400 |
31/12/2019 | 16,750 | -1.30 ▼ | -7.76 | 18,000 | 16,750 | 16,750 | 26 | 435,500 |
30/12/2019 | 18,000 | -1.40 ▼ | -7.78 | 19,350 | 18,000 | 18,000 | 543 | 9,774,000 |
28/12/2019 | 19,350 | -1.50 ▼ | -7.75 | 20,800 | 19,350 | 19,350 | 21 | 406,350 |
27/12/2019 | 19,350 | -1.50 ▼ | -7.75 | 20,800 | 19,350 | 19,350 | 21 | 406,350 |
26/12/2019 | 20,800 | -1.60 ▼ | -7.69 | 22,350 | 20,800 | 20,800 | 5,245 | 109,096,000 |
25/12/2019 | 22,350 | -1.70 ▼ | -7.61 | 24,000 | 24,000 | 22,350 | 53,973 | 1,206,296,550 |
24/12/2019 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,100 | 23,400 | 70,334 | 1,688,016,000 |
23/12/2019 | 24,100 | -1.20 ▼ | -4.98 | 25,250 | 25,300 | 24,100 | 128,642 | 3,100,272,200 |
21/12/2019 | 25,250 | 0.30 ▲ | 1.19 | 24,950 | 25,300 | 24,950 | 403,880 | 10,197,970,000 |
20/12/2019 | 25,250 | 0.30 ▲ | 1.19 | 24,950 | 25,300 | 24,950 | 403,880 | 10,197,970,000 |
19/12/2019 | 24,950 | 0.20 ▲ | 0.80 | 24,750 | 24,950 | 24,700 | 49,011 | 1,222,824,450 |
18/12/2019 | 24,750 | 1.40 ▲ | 5.66 | 23,350 | 24,800 | 23,400 | 210,806 | 5,217,448,500 |
17/12/2019 | 23,350 | -0.20 ▼ | -0.86 | 23,550 | 23,600 | 23,300 | 21,096 | 492,591,600 |
16/12/2019 | 23,550 | 0.40 ▲ | 1.70 | 23,100 | 23,600 | 23,100 | 112,966 | 2,660,349,300 |
14/12/2019 | 23,100 | -0.60 ▼ | -2.60 | 23,700 | 23,600 | 23,050 | 112,299 | 2,594,106,900 |
13/12/2019 | 23,100 | -0.60 ▼ | -2.60 | 23,700 | 23,600 | 23,050 | 112,299 | 2,594,106,900 |
12/12/2019 | 23,700 | -0.10 ▼ | -0.42 | 23,750 | 23,800 | 23,400 | 65,845 | 1,560,526,500 |
11/12/2019 | 23,750 | 0.40 ▲ | 1.68 | 23,300 | 23,750 | 22,800 | 106,015 | 2,517,856,250 |
10/12/2019 | 23,300 | -0.40 ▼ | -1.72 | 23,700 | 23,800 | 23,200 | 64,876 | 1,511,610,800 |
09/12/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,500 | 53,541 | 1,268,921,700 |
07/12/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,800 | 23,450 | 69,302 | 1,642,457,400 |
06/12/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,800 | 23,450 | 69,302 | 1,642,457,400 |
05/12/2019 | 23,700 | 0.50 ▲ | 2.11 | 23,200 | 23,700 | 23,100 | 78,476 | 1,859,881,200 |
04/12/2019 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,250 | 22,600 | 91,831 | 2,130,479,200 |
03/12/2019 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,200 | 22,800 | 96,893 | 2,228,539,000 |
02/12/2019 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,400 | 22,700 | 78,994 | 1,832,660,800 |
29/11/2019 | 23,000 | 0.60 ▲ | 2.61 | 22,400 | 23,000 | 21,100 | 135,360 | 3,113,280,000 |
28/11/2019 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,500 | 21,900 | 78,745 | 1,763,888,000 |
27/11/2019 | 22,300 | 1.10 ▲ | 4.93 | 21,200 | 22,400 | 20,900 | 90,001 | 2,007,022,300 |
26/11/2019 | 21,200 | 1.00 ▲ | 4.72 | 20,200 | 21,300 | 20,300 | 106,727 | 2,262,612,400 |
25/11/2019 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,600 | 19,900 | 103,221 | 2,085,064,200 |
23/11/2019 | 20,000 | 0.90 ▲ | 4.50 | 19,150 | 20,000 | 19,000 | 179,132 | 3,582,640,000 |
22/11/2019 | 20,000 | 0.90 ▲ | 4.50 | 19,150 | 20,000 | 19,000 | 179,132 | 3,582,640,000 |
21/11/2019 | 19,150 | 0.50 ▲ | 2.61 | 18,600 | 19,150 | 18,300 | 113,994 | 2,182,985,100 |
20/11/2019 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,250 | 53,081 | 987,306,600 |
19/11/2019 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,350 | 48,154 | 890,849,000 |
18/11/2019 | 18,600 | 0.80 ▲ | 4.30 | 17,850 | 18,600 | 17,550 | 76,166 | 1,416,687,600 |
15/11/2019 | 17,850 | 0.10 ▲ | 0.56 | 17,800 | 17,900 | 17,500 | 68,645 | 1,225,313,250 |
14/11/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,950 | 18,000 | 17,700 | 71,747 | 1,277,096,600 |
13/11/2019 | 17,950 | 0.10 ▲ | 0.56 | 17,900 | 18,100 | 17,650 | 85,067 | 1,526,952,650 |
12/11/2019 | 17,900 | 0.50 ▲ | 2.79 | 17,400 | 17,900 | 17,100 | 94,678 | 1,694,736,200 |
11/11/2019 | 17,400 | 0.10 ▲ | 0.57 | 17,300 | 17,500 | 17,000 | 83,695 | 1,456,293,000 |
08/11/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,600 | 17,100 | 56,261 | 973,315,300 |
07/11/2019 | 17,400 | -0.30 ▼ | -1.72 | 17,650 | 17,800 | 17,250 | 57,237 | 995,923,800 |
06/11/2019 | 17,650 | 0.00 ■■ | 0.00 | 17,650 | 18,000 | 17,500 | 94,004 | 1,659,170,600 |
05/11/2019 | 17,650 | 1.20 ▲ | 6.80 | 16,500 | 17,650 | 16,300 | 133,817 | 2,361,870,050 |
04/11/2019 | 16,500 | 0.40 ▲ | 2.42 | 16,100 | 16,500 | 16,000 | 67,508 | 1,113,882,000 |
01/11/2019 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,200 | 15,500 | 65,619 | 1,056,465,900 |
31/10/2019 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,200 | 15,900 | 72,426 | 1,158,816,000 |
30/10/2019 | 16,300 | -0.10 ▼ | -0.61 | 16,350 | 16,300 | 15,800 | 48,102 | 784,062,600 |
29/10/2019 | 16,350 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 15,850 | 57,611 | 941,939,850 |
28/10/2019 | 16,400 | 0.20 ▲ | 1.22 | 16,200 | 16,400 | 15,800 | 57,020 | 935,128,000 |
25/10/2019 | 16,200 | 0.10 ▲ | 0.62 | 16,050 | 16,500 | 15,900 | 76,316 | 1,236,319,200 |
24/10/2019 | 16,050 | 1.10 ▲ | 6.85 | 15,000 | 16,050 | 14,900 | 105,102 | 1,686,887,100 |
23/10/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,750 | 39,649 | 594,735,000 |
22/10/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,750 | 84,724 | 1,270,860,000 |
21/10/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,600 | 49,025 | 735,375,000 |
18/10/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 41,439 | 621,585,000 |
17/10/2019 | 15,000 | -0.20 ▼ | -1.33 | 15,200 | 15,250 | 14,850 | 74,831 | 1,122,465,000 |
16/10/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 14,850 | 36,942 | 561,518,400 |
15/10/2019 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,000 | 41,791 | 635,223,200 |
14/10/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,050 | 22,495 | 341,924,000 |
11/10/2019 | 15,300 | 0.10 ▲ | 0.65 | 15,200 | 15,400 | 14,950 | 21,394 | 327,328,200 |
10/10/2019 | 15,200 | -0.10 ▼ | -0.66 | 15,250 | 15,300 | 15,100 | 36,813 | 559,557,600 |
09/10/2019 | 15,250 | -0.20 ▼ | -1.31 | 15,400 | 15,400 | 15,050 | 26,957 | 411,094,250 |
08/10/2019 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,500 | 15,250 | 28,109 | 432,878,600 |
07/10/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,400 | 22,384 | 349,190,400 |
04/10/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,450 | 9,400 | 146,640,000 |
03/10/2019 | 15,600 | 0.20 ▲ | 1.28 | 15,400 | 15,600 | 15,000 | 29,750 | 464,100,000 |
02/10/2019 | 15,400 | -0.40 ▼ | -2.60 | 15,800 | 15,800 | 15,400 | 24,200 | 372,680,000 |
01/10/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,850 | 15,850 | 15,650 | 22,267 | 351,818,600 |
30/09/2019 | 15,850 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,600 | 22,913 | 363,171,050 |
27/09/2019 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,600 | 25,531 | 405,942,900 |
26/09/2019 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,650 | 25,011 | 397,674,900 |
25/09/2019 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,800 | 43,780 | 691,724,000 |
24/09/2019 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 16,000 | 15,550 | 29,188 | 467,008,000 |
23/09/2019 | 15,900 | -0.10 ▼ | -0.63 | 16,000 | 16,100 | 15,600 | 30,859 | 490,658,100 |
20/09/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,800 | 19,943 | 319,088,000 |
19/09/2019 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 15,600 | 24,463 | 391,408,000 |
18/09/2019 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,000 | 15,600 | 21,843 | 342,935,100 |
17/09/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,500 | 31,198 | 499,168,000 |
16/09/2019 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,200 | 15,750 | 20,074 | 321,184,000 |
13/09/2019 | 16,200 | 0.80 ▲ | 4.94 | 15,450 | 16,300 | 15,450 | 40,834 | 661,510,800 |
12/09/2019 | 15,450 | -0.10 ▼ | -0.65 | 15,500 | 15,450 | 15,200 | 14,185 | 219,158,250 |
11/09/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,300 | 10,616 | 164,548,000 |
10/09/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,550 | 15,300 | 22,260 | 345,030,000 |
09/09/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,550 | 15,600 | 15,200 | 44,941 | 696,585,500 |
06/09/2019 | 15,550 | 0.00 ■■ | 0.00 | 15,550 | 15,600 | 15,400 | 18,317 | 284,829,350 |
05/09/2019 | 15,550 | 0.10 ▲ | 0.64 | 15,500 | 15,550 | 15,300 | 14,581 | 226,734,550 |
04/09/2019 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,300 | 10,861 | 168,345,500 |
03/09/2019 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 15,450 | 35,012 | 542,686,000 |
30/08/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 35,647 | 556,093,200 |
29/08/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,500 | 26,194 | 408,626,400 |
28/08/2019 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,700 | 15,400 | 10,117 | 157,825,200 |
27/08/2019 | 15,600 | -0.20 ▼ | -1.28 | 15,800 | 16,000 | 15,600 | 11,519 | 179,696,400 |
26/08/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,800 | 15,600 | 10,180 | 160,844,000 |
23/08/2019 | 15,900 | -0.30 ▼ | -1.89 | 16,200 | 16,100 | 15,600 | 12,624 | 200,721,600 |
22/08/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,400 | 16,000 | 12,183 | 197,364,600 |
21/08/2019 | 16,200 | 0.50 ▲ | 3.09 | 15,700 | 16,200 | 15,700 | 35,622 | 577,076,400 |
20/08/2019 | 15,700 | 0.70 ▲ | 4.46 | 15,000 | 15,700 | 14,800 | 41,394 | 649,885,800 |
19/08/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,700 | 8,961 | 134,415,000 |
16/08/2019 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,550 | 16,333 | 243,361,700 |
15/08/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 14,900 | 14,800 | 6,830 | 101,767,000 |
14/08/2019 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,750 | 10,116 | 151,740,000 |
13/08/2019 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,700 | 10,140 | 151,086,000 |
12/08/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,050 | 14,900 | 8,586 | 128,790,000 |
09/08/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,900 | 10,724 | 161,932,400 |
08/08/2019 | 15,100 | -0.10 ▼ | -0.66 | 15,150 | 15,150 | 14,900 | 7,135 | 107,738,500 |
07/08/2019 | 15,150 | 0.00 ■■ | 0.00 | 15,150 | 15,200 | 15,000 | 10,307 | 156,151,050 |
06/08/2019 | 15,150 | -0.30 ▼ | -1.98 | 15,400 | 15,300 | 14,900 | 13,930 | 211,039,500 |
05/08/2019 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,400 | 15,000 | 18,652 | 287,240,800 |
02/08/2019 | 15,300 | 0.30 ▲ | 1.96 | 15,050 | 15,300 | 14,800 | 8,765 | 134,104,500 |
01/08/2019 | 15,050 | 0.20 ▲ | 1.33 | 14,850 | 15,100 | 14,000 | 61,697 | 928,539,850 |
31/07/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,800 | 14,850 | 14,600 | 13,525 | 200,846,250 |
30/07/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,550 | 5,267 | 77,951,600 |
29/07/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,500 | 7,663 | 113,795,550 |
26/07/2019 | 14,850 | 0.00 ■■ | 0.00 | 14,850 | 14,850 | 14,400 | 17,916 | 266,052,600 |
25/07/2019 | 14,850 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,500 | 10,256 | 152,301,600 |
24/07/2019 | 14,900 | -0.20 ▼ | -1.34 | 15,100 | 15,100 | 14,800 | 9,254 | 137,884,600 |
23/07/2019 | 15,100 | 0.00 ■■ | 0.00 | 15,050 | 15,100 | 14,500 | 28,686 | 433,158,600 |
22/07/2019 | 15,050 | -0.40 ▼ | -2.66 | 15,500 | 15,500 | 15,050 | 12,215 | 183,835,750 |
19/07/2019 | 15,500 | -0.20 ▼ | -1.29 | 15,700 | 15,600 | 15,350 | 10,277 | 159,293,500 |
18/07/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,750 | 15,500 | 4,908 | 77,055,600 |
17/07/2019 | 15,750 | 0.10 ▲ | 0.63 | 15,700 | 15,750 | 15,500 | 7,790 | 122,692,500 |
16/07/2019 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 15,700 | 15,450 | 11,498 | 180,518,600 |
15/07/2019 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,500 | 7,479 | 116,672,400 |
12/07/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,750 | 15,600 | 6,318 | 99,192,600 |
11/07/2019 | 15,750 | 0.00 ■■ | 0.00 | 15,750 | 15,800 | 15,650 | 6,255 | 98,516,250 |
10/07/2019 | 15,750 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,600 | 8,267 | 130,205,250 |
09/07/2019 | 15,700 | 0.10 ▲ | 0.64 | 15,550 | 15,700 | 15,550 | 7,205 | 113,118,500 |
08/07/2019 | 15,550 | -0.30 ▼ | -1.93 | 15,800 | 15,700 | 15,550 | 7,433 | 115,583,150 |
05/07/2019 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,900 | 15,500 | 13,197 | 208,512,600 |
04/07/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,900 | 15,500 | 9,783 | 153,593,100 |
03/07/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,400 | 28,120 | 444,296,000 |
02/07/2019 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,900 | 15,650 | 15,209 | 240,302,200 |
01/07/2019 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 16,000 | 15,800 | 8,679 | 137,128,200 |
28/06/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 15,850 | 9,772 | 156,352,000 |
27/06/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,850 | 8,652 | 139,297,200 |
26/06/2019 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,250 | 16,000 | 9,969 | 160,500,900 |
25/06/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,100 | 16,000 | 6,477 | 104,279,700 |
24/06/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,000 | 6,604 | 106,984,800 |
21/06/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,000 | 5,638 | 91,335,600 |
20/06/2019 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,000 | 6,788 | 109,965,600 |
19/06/2019 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,200 | 15,900 | 7,656 | 124,027,200 |
18/06/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,250 | 16,200 | 15,950 | 12,930 | 208,173,000 |
17/06/2019 | 16,250 | -0.10 ▼ | -0.62 | 16,300 | 16,300 | 16,050 | 6,687 | 108,663,750 |
16/06/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,000 | 10,190 | 166,097,000 |
14/06/2019 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,000 | 10,190 | 166,097,000 |
13/06/2019 | 16,300 | 0.20 ▲ | 1.23 | 16,100 | 16,300 | 15,900 | 8,800 | 143,440,000 |
11/06/2019 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,400 | 7,468 | 123,222,000 |
10/06/2019 | 16,500 | -0.10 ▼ | -0.61 | 16,550 | 16,600 | 16,300 | 9,505 | 156,832,500 |
09/06/2019 | 16,550 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,500 | 4,735 | 78,364,250 |
07/06/2019 | 16,550 | -0.10 ▼ | -0.60 | 16,600 | 16,700 | 16,500 | 4,735 | 78,364,250 |
06/06/2019 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,400 | 4,320 | 71,712,000 |
05/06/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,750 | 16,300 | 9,873 | 163,891,800 |
04/06/2019 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,700 | 16,300 | 11,372 | 187,638,000 |
03/06/2019 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,700 | 16,200 | 12,314 | 204,412,400 |
02/06/2019 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,700 | 16,500 | 8,788 | 146,759,600 |
31/05/2019 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,700 | 16,500 | 8,788 | 146,759,600 |
30/05/2019 | 16,800 | 0.10 ▲ | 0.60 | 16,750 | 16,800 | 16,600 | 4,934 | 82,891,200 |
29/05/2019 | 16,750 | 0.00 ■■ | 0.00 | 16,750 | 16,800 | 16,600 | 5,536 | 92,728,000 |
28/05/2019 | 16,750 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,500 | 6,434 | 107,769,500 |
27/05/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,900 | 16,600 | 4,960 | 83,328,000 |
26/05/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,550 | 11,129 | 188,080,100 |
24/05/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,550 | 11,129 | 188,080,100 |
23/05/2019 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 16,900 | 16,600 | 7,254 | 122,592,600 |
22/05/2019 | 16,600 | -0.60 ▼ | -3.61 | 17,200 | 17,100 | 16,600 | 15,698 | 260,586,800 |
21/05/2019 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,350 | 16,900 | 10,859 | 186,774,800 |
20/05/2019 | 17,200 | -0.10 ▼ | -0.58 | 17,250 | 17,400 | 17,100 | 8,214 | 141,280,800 |
19/05/2019 | 17,250 | 0.30 ▲ | 1.74 | 17,000 | 17,300 | 16,900 | 11,923 | 205,671,750 |
17/05/2019 | 17,250 | 0.30 ▲ | 1.74 | 17,000 | 17,300 | 16,900 | 11,923 | 205,671,750 |
16/05/2019 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,300 | 16,900 | 13,449 | 228,633,000 |
15/05/2019 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 17,000 | 16,700 | 7,212 | 121,161,600 |
14/05/2019 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 16,900 | 16,700 | 14,572 | 243,352,400 |
13/05/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,600 | 7,417 | 125,347,300 |
12/05/2019 | 16,900 | 0.10 ▲ | 0.59 | 16,750 | 16,900 | 16,600 | 10,247 | 173,174,300 |
10/05/2019 | 16,900 | 0.10 ▲ | 0.59 | 16,750 | 16,900 | 16,600 | 10,247 | 173,174,300 |
09/05/2019 | 16,750 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,600 | 18,769 | 314,380,750 |
08/05/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,400 | 16,006 | 268,900,800 |
07/05/2019 | 16,800 | 0.40 ▲ | 2.38 | 16,400 | 16,800 | 16,300 | 30,424 | 511,123,200 |
06/05/2019 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,200 | 13,965 | 229,026,000 |
05/05/2019 | 16,400 | -0.30 ▼ | -1.83 | 16,650 | 16,700 | 16,400 | 15,171 | 248,804,400 |
03/05/2019 | 16,400 | -0.30 ▼ | -1.83 | 16,650 | 16,700 | 16,400 | 15,171 | 248,804,400 |
02/05/2019 | 16,650 | 0.10 ▲ | 0.60 | 16,550 | 16,700 | 16,500 | 14,719 | 245,071,350 |
01/05/2019 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 16,800 | 16,500 | 12,150 | 201,082,500 |
30/04/2019 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 16,800 | 16,500 | 12,150 | 201,082,500 |
29/04/2019 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 16,800 | 16,500 | 12,150 | 201,082,500 |
28/04/2019 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 16,800 | 16,500 | 12,150 | 201,082,500 |
26/04/2019 | 16,550 | -0.20 ▼ | -1.21 | 16,750 | 16,800 | 16,500 | 12,150 | 201,082,500 |
25/04/2019 | 16,750 | 0.00 ■■ | 0.00 | 16,750 | 16,800 | 16,500 | 21,143 | 354,145,250 |
24/04/2019 | 16,750 | 0.10 ▲ | 0.60 | 16,600 | 16,750 | 16,600 | 13,778 | 230,781,500 |
23/04/2019 | 16,600 | 0.10 ▲ | 0.60 | 16,500 | 16,700 | 16,500 | 25,905 | 430,023,000 |
22/04/2019 | 16,500 | -0.40 ▼ | -2.42 | 16,850 | 16,900 | 16,500 | 13,677 | 225,670,500 |
21/04/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,750 | 17,000 | 16,700 | 20,657 | 348,070,450 |
19/04/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,750 | 17,000 | 16,700 | 20,657 | 348,070,450 |
18/04/2019 | 16,750 | -0.10 ▼ | -0.60 | 16,800 | 16,800 | 16,400 | 17,521 | 293,476,750 |
17/04/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,850 | 16,700 | 12,533 | 210,554,400 |
16/04/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,900 | 16,500 | 16,908 | 284,054,400 |
15/04/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,950 | 16,950 | 16,600 | 18,887 | 317,301,600 |
12/04/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,950 | 16,950 | 16,600 | 18,887 | 317,301,600 |
11/04/2019 | 16,950 | 0.40 ▲ | 2.36 | 16,500 | 17,000 | 16,250 | 40,760 | 690,882,000 |
10/04/2019 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,500 | 16,250 | 18,000 | 297,000,000 |
09/04/2019 | 16,700 | -0.30 ▼ | -1.80 | 16,950 | 16,900 | 16,350 | 37,921 | 633,280,700 |
08/04/2019 | 16,950 | 0.00 ■■ | 0.00 | 16,950 | 17,000 | 16,700 | 25,950 | 439,852,500 |
05/04/2019 | 16,950 | -0.30 ▼ | -1.77 | 17,200 | 17,200 | 16,950 | 17,267 | 292,675,650 |
04/04/2019 | 17,200 | 0.40 ▲ | 2.33 | 16,800 | 17,250 | 16,500 | 61,702 | 1,061,274,400 |
03/04/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,950 | 16,600 | 20,971 | 352,312,800 |
02/04/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,200 | 17,300 | 16,850 | 37,643 | 636,166,700 |
01/04/2019 | 17,200 | 0.30 ▲ | 1.74 | 16,850 | 17,600 | 16,850 | 66,006 | 1,135,303,200 |
30/03/2019 | 21,900 | 1.10 ▲ | 5.02 | 20,800 | 21,900 | 20,700 | 562,390 | 12,316,341,000 |
29/03/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,800 | 16,850 | 16,600 | 18,612 | 313,612,200 |
28/03/2019 | 16,800 | 0.20 ▲ | 1.19 | 16,650 | 16,800 | 16,450 | 22,484 | 377,731,200 |
27/03/2019 | 16,650 | 0.20 ▲ | 1.20 | 16,450 | 16,750 | 16,350 | 32,217 | 536,413,050 |
26/03/2019 | 16,450 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 15,700 | 55,509 | 913,123,050 |
25/03/2019 | 16,400 | -0.50 ▼ | -3.05 | 16,850 | 16,700 | 15,700 | 42,502 | 697,032,800 |
22/03/2019 | 16,850 | 0.00 ■■ | 0.00 | 16,850 | 16,900 | 16,600 | 40,843 | 688,204,550 |
21/03/2019 | 16,850 | -0.40 ▼ | -2.37 | 17,300 | 17,300 | 16,850 | 37,473 | 631,420,050 |
20/03/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,300 | 16,800 | 37,337 | 645,930,100 |
19/03/2019 | 17,400 | -0.50 ▼ | -2.87 | 17,900 | 17,900 | 17,400 | 59,557 | 1,036,291,800 |
18/03/2019 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,000 | 17,600 | 81,991 | 1,467,638,900 |
15/03/2019 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,000 | 17,600 | 42,501 | 756,517,800 |
14/03/2019 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,750 | 46,492 | 832,206,800 |
13/03/2019 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,200 | 17,700 | 86,610 | 1,558,980,000 |
12/03/2019 | 17,900 | 0.30 ▲ | 1.68 | 17,600 | 18,100 | 17,700 | 68,564 | 1,227,295,600 |
11/03/2019 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 17,900 | 17,500 | 43,918 | 772,956,800 |
08/03/2019 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,400 | 17,800 | 34,651 | 623,718,000 |
07/03/2019 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 19,000 | 18,300 | 103,755 | 1,919,467,500 |
06/03/2019 | 18,400 | 0.80 ▲ | 4.35 | 17,600 | 18,400 | 17,300 | 66,608 | 1,225,587,200 |
05/03/2019 | 17,600 | -0.30 ▼ | -1.70 | 17,950 | 17,900 | 17,450 | 37,728 | 664,012,800 |
04/03/2019 | 17,950 | 0.60 ▲ | 3.34 | 17,300 | 17,950 | 17,050 | 91,427 | 1,641,114,650 |
01/03/2019 | 17,300 | 0.30 ▲ | 1.73 | 17,050 | 17,500 | 16,600 | 50,250 | 869,325,000 |
28/02/2019 | 17,050 | -0.30 ▼ | -1.76 | 17,300 | 17,300 | 16,850 | 40,704 | 694,003,200 |
27/02/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,300 | 16,750 | 57,562 | 995,822,600 |
26/02/2019 | 17,400 | -0.20 ▼ | -1.15 | 17,600 | 17,700 | 17,000 | 29,372 | 511,072,800 |
25/02/2019 | 17,600 | 0.30 ▲ | 1.70 | 17,300 | 17,600 | 17,100 | 31,911 | 561,633,600 |
22/02/2019 | 17,300 | 0.20 ▲ | 1.16 | 17,100 | 17,300 | 16,750 | 46,612 | 806,387,600 |
21/02/2019 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,700 | 17,000 | 37,840 | 647,064,000 |
20/02/2019 | 17,600 | -0.40 ▼ | -2.27 | 18,000 | 17,900 | 17,450 | 70,593 | 1,242,436,800 |
19/02/2019 | 18,000 | -0.50 ▼ | -2.78 | 18,500 | 18,500 | 17,950 | 55,624 | 1,001,232,000 |
18/02/2019 | 18,500 | 0.40 ▲ | 2.16 | 18,150 | 18,700 | 18,150 | 67,308 | 1,245,198,000 |
15/02/2019 | 18,150 | 1.20 ▲ | 6.61 | 17,000 | 18,150 | 16,800 | 108,239 | 1,964,537,850 |
14/02/2019 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,000 | 16,300 | 72,579 | 1,233,843,000 |
13/02/2019 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 16,900 | 16,400 | 37,186 | 624,724,800 |
12/02/2019 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,800 | 39,958 | 679,286,000 |
11/02/2019 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,150 | 16,900 | 26,335 | 447,695,000 |
01/02/2019 | 17,100 | 0.00 ■■ | 0.00 | 17,150 | 17,200 | 16,900 | 12,217 | 208,910,700 |
31/01/2019 | 17,150 | 0.40 ▲ | 2.33 | 16,700 | 17,150 | 16,700 | 27,316 | 468,469,400 |
30/01/2019 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,600 | 20,237 | 337,957,900 |
29/01/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,950 | 16,800 | 33,900 | 569,520,000 |
28/01/2019 | 16,900 | -0.30 ▼ | -1.78 | 17,150 | 17,200 | 16,600 | 30,643 | 517,866,700 |
25/01/2019 | 17,150 | 0.40 ▲ | 2.33 | 16,750 | 17,200 | 16,700 | 40,634 | 696,873,100 |
24/01/2019 | 16,750 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,600 | 14,636,000 | 245,153,000,000 |
23/01/2019 | 16,800 | -0.10 ▼ | -0.60 | 16,900 | 16,900 | 16,600 | 24,206,000 | 406,660,800,000 |
22/01/2019 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,300 | 16,800 | 25,499,000 | 430,933,100,000 |
21/01/2019 | 16,900 | 0.30 ▲ | 1.78 | 16,600 | 16,900 | 16,300 | 391,620 | 6,618,378,000 |
19/01/2019 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,800 | 16,100 | 34,049,000 | 565,213,400,000 |
18/01/2019 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,800 | 16,100 | 340,490 | 5,652,134,000 |
17/01/2019 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,200 | 449,470 | 7,506,149,000 |
16/01/2019 | 16,600 | 0.50 ▲ | 3.01 | 16,100 | 16,750 | 15,650 | 921,740 | 15,300,884,000 |
15/01/2019 | 16,100 | -0.70 ▼ | -4.35 | 16,800 | 16,700 | 15,650 | 1,175,090 | 18,918,949,000 |
14/01/2019 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 16,900 | 16,400 | 120,020 | 2,016,336,000 |
12/01/2019 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,000 | 16,700 | 102,850 | 1,748,450,000 |
11/01/2019 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,000 | 16,700 | 102,850 | 1,748,450,000 |
10/01/2019 | 17,100 | -0.20 ▼ | -1.17 | 17,100 | 17,100 | 16,800 | 69,380 | 1,186,398,000 |
09/01/2019 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,100 | 16,800 | 318,560 | 5,447,376,000 |
08/01/2019 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,000 | 16,700 | 192,150 | 3,247,335,000 |
07/01/2019 | 17,000 | -0.10 ▼ | -0.59 | 17,000 | 17,200 | 16,700 | 258,280 | 4,390,760,000 |
04/01/2019 | 17,000 | -0.15 ▼ | -0.88 | 17,150 | 17,150 | 16,200 | 298,290 | 5,070,930,000 |
03/01/2019 | 17,150 | -1.25 ▼ | -7.29 | 18,400 | 18,400 | 17,150 | 65,540 | 1,124,011,000 |
02/01/2019 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 18,500 | 18,200 | 53,110 | 977,224,000 |
28/12/2018 | 18,200 | -0.70 ▼ | -3.85 | 18,900 | 19,000 | 18,200 | 238,660 | 4,343,612,000 |
27/12/2018 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,000 | 18,600 | 541,630 | 10,236,807,000 |
26/12/2018 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 19,200 | 18,500 | 100,850 | 1,865,725,000 |
25/12/2018 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,200 | 18,500 | 127,370 | 2,445,504,000 |
24/12/2018 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 19,500 | 19,200 | 142,910 | 2,758,163,000 |
21/12/2018 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 18,900 | 233,820 | 4,536,108,000 |
20/12/2018 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,400 | 18,800 | 399,590 | 7,712,087,000 |
19/12/2018 | 19,000 | -0.80 ▼ | -4.21 | 19,800 | 19,900 | 19,000 | 163,620 | 3,108,780,000 |
18/12/2018 | 19,800 | -0.80 ▼ | -4.04 | 20,600 | 20,400 | 19,700 | 434,370 | 8,600,526,000 |
17/12/2018 | 20,600 | -0.20 ▼ | -0.97 | 20,800 | 20,800 | 20,400 | 395,370 | 8,144,622,000 |
14/12/2018 | 20,800 | -0.30 ▼ | -1.44 | 21,100 | 21,100 | 20,800 | 324,050 | 6,740,240,000 |
13/12/2018 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,300 | 20,700 | 411,080 | 8,673,788,000 |
12/12/2018 | 21,200 | 0.30 ▲ | 1.42 | 20,900 | 21,200 | 20,500 | 579,180 | 12,278,616,000 |
11/12/2018 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,000 | 20,400 | 502,350 | 10,499,115,000 |
10/12/2018 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,300 | 20,600 | 460,250 | 9,665,250,000 |
08/12/2018 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,400 | 20,800 | 446,710 | 9,470,252,000 |
07/12/2018 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,400 | 20,800 | 446,710 | 9,470,252,000 |
06/12/2018 | 21,300 | 0.30 ▲ | 1.41 | 21,000 | 21,300 | 21,000 | 263,310 | 5,608,503,000 |
05/12/2018 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,400 | 20,900 | 465,050 | 9,766,050,000 |
04/12/2018 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,700 | 21,000 | 618,170 | 13,228,838,000 |
03/12/2018 | 21,600 | -0.30 ▼ | -1.39 | 21,900 | 21,800 | 21,400 | 571,790 | 12,350,664,000 |
30/11/2018 | 21,900 | 1.10 ▲ | 5.02 | 20,800 | 21,900 | 20,700 | 562,390 | 12,316,341,000 |
29/11/2018 | 20,800 | -0.20 ▼ | -0.96 | 20,800 | 21,000 | 20,600 | 364,440 | 7,580,352,000 |
28/11/2018 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,100 | 20,700 | 361,020 | 7,509,216,000 |
27/11/2018 | 21,000 | -0.20 ▼ | -0.95 | 21,000 | 21,200 | 20,400 | 918,900 | 19,296,900,000 |
26/11/2018 | 21,000 | -0.10 ▼ | -0.48 | 21,100 | 21,600 | 21,000 | 572,080 | 12,013,680,000 |
23/11/2018 | 21,100 | -0.90 ▼ | -4.27 | 22,000 | 21,900 | 21,100 | 524,710 | 11,071,381,000 |
22/11/2018 | 22,000 | -0.60 ▼ | -2.73 | 22,600 | 22,800 | 22,000 | 596,370 | 13,120,140,000 |
21/11/2018 | 22,600 | -0.25 ▼ | -1.11 | 22,850 | 22,700 | 22,200 | 336,500 | 7,604,900,000 |
20/11/2018 | 22,850 | 0.95 ▲ | 4.16 | 21,900 | 22,850 | 21,000 | 1,332,510 | 30,447,853,500 |
19/11/2018 | 21,900 | -0.10 ▼ | -0.46 | 22,000 | 22,100 | 21,800 | 270,180 | 5,916,942,000 |
16/11/2018 | 22,000 | -0.20 ▼ | -0.91 | 22,000 | 22,200 | 21,800 | 456,630 | 10,045,860,000 |
15/11/2018 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,400 | 22,000 | 228,820 | 5,034,040,000 |
14/11/2018 | 22,300 | -0.30 ▼ | -1.35 | 22,600 | 22,900 | 22,200 | 516,930 | 11,527,539,000 |
13/11/2018 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 22,900 | 22,300 | 274,970 | 6,214,322,000 |
12/11/2018 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,100 | 22,600 | 360,890 | 8,264,381,000 |
09/11/2018 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,500 | 22,900 | 227,680 | 5,282,176,000 |
08/11/2018 | 23,600 | 0.60 ▲ | 2.54 | 23,000 | 23,600 | 23,000 | 440,980 | 10,407,128,000 |
07/11/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,000 | 23,100 | 22,700 | 400,270 | 9,206,210,000 |
06/11/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,000 | 23,200 | 22,700 | 323,700 | 7,445,100,000 |
05/11/2018 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,300 | 22,900 | 402,720 | 9,262,560,000 |
03/11/2018 | 23,400 | 0.15 ▲ | 0.64 | 23,250 | 23,800 | 23,250 | 593,990 | 13,899,366,000 |
02/11/2018 | 23,400 | 0.15 ▲ | 0.64 | 23,250 | 23,800 | 23,250 | 593,990 | 13,899,366,000 |
01/11/2018 | 23,250 | -0.25 ▼ | -1.08 | 23,500 | 23,600 | 23,200 | 311,500 | 7,242,375,000 |
31/10/2018 | 23,500 | 0.60 ▲ | 2.55 | 22,900 | 23,600 | 23,000 | 693,010 | 16,285,735,000 |
30/10/2018 | 22,900 | 0.70 ▲ | 3.06 | 22,200 | 22,900 | 22,100 | 620,820 | 14,216,778,000 |
29/10/2018 | 22,200 | -0.20 ▼ | -0.90 | 22,400 | 22,400 | 22,000 | 263,620 | 5,852,364,000 |
28/10/2018 | 22,400 | 0.10 ▲ | 0.45 | 22,400 | 22,700 | 22,000 | 558,370 | 12,507,488,000 |
26/10/2018 | 22,400 | 0.10 ▲ | 0.45 | 22,400 | 22,700 | 22,000 | 558,370 | 12,507,488,000 |
25/10/2018 | 22,400 | 0.10 ▲ | 0.45 | 22,300 | 22,400 | 21,500 | 316,580 | 7,091,392,000 |
24/10/2018 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 22,300 | 21,600 | 539,780 | 12,037,094,000 |
23/10/2018 | 22,100 | 0.30 ▲ | 1.36 | 21,800 | 22,100 | 21,000 | 605,030 | 13,371,163,000 |
22/10/2018 | 21,800 | -0.40 ▼ | -1.83 | 22,200 | 22,300 | 21,800 | 489,390 | 10,668,702,000 |
21/10/2018 | 22,200 | -0.80 ▼ | -3.60 | 23,000 | 22,800 | 22,200 | 461,670 | 10,249,074,000 |
19/10/2018 | 22,200 | -0.80 ▼ | -3.60 | 23,000 | 22,800 | 22,200 | 461,670 | 10,249,074,000 |
18/10/2018 | 23,000 | -0.30 ▼ | -1.30 | 23,000 | 23,000 | 22,500 | 681,510 | 15,674,730,000 |
17/10/2018 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,500 | 23,000 | 548,050 | 12,605,150,000 |
16/10/2018 | 23,200 | 0.70 ▲ | 3.02 | 22,500 | 23,200 | 22,500 | 528,990 | 12,272,568,000 |
15/10/2018 | 22,500 | -0.20 ▼ | -0.89 | 22,700 | 22,800 | 22,300 | 337,680 | 7,597,800,000 |
12/10/2018 | 22,700 | 0.80 ▲ | 3.52 | 21,900 | 22,700 | 20,500 | 942,820 | 21,402,014,000 |
11/10/2018 | 21,900 | -1.60 ▼ | -7.31 | 23,500 | 23,000 | 21,900 | 473,380 | 10,367,022,000 |
10/10/2018 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 24,000 | 23,500 | 455,430 | 10,702,605,000 |
09/10/2018 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 24,000 | 23,500 | 593,380 | 14,181,782,000 |
08/10/2018 | 23,800 | -0.30 ▼ | -1.26 | 24,100 | 24,000 | 23,500 | 529,450 | 12,600,910,000 |
05/10/2018 | 24,100 | -0.30 ▼ | -1.24 | 24,400 | 24,500 | 23,500 | 649,140 | 15,644,274,000 |
04/10/2018 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 23,800 | 533,450 | 13,016,180,000 |
03/10/2018 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,400 | 23,500 | 767,700 | 18,424,800,000 |
02/10/2018 | 24,200 | -0.90 ▼ | -3.72 | 25,100 | 25,100 | 24,200 | 1,067,960 | 25,844,632,000 |
01/10/2018 | 25,100 | 0.15 ▲ | 0.60 | 24,950 | 25,400 | 24,600 | 1,413,230 | 35,472,073,000 |
28/09/2018 | 24,950 | 0.95 ▲ | 3.81 | 24,000 | 25,200 | 24,000 | 1,106,960 | 27,618,652,000 |
27/09/2018 | 24,000 | 1.50 ▲ | 6.25 | 22,500 | 24,050 | 22,300 | 1,288,340 | 30,920,160,000 |
26/09/2018 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,800 | 22,500 | 492,290 | 11,076,525,000 |
25/09/2018 | 22,600 | -0.20 ▼ | -0.88 | 22,600 | 22,700 | 22,300 | 568,210 | 12,841,546,000 |
24/09/2018 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 22,900 | 22,600 | 485,030 | 10,961,678,000 |
23/09/2018 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,200 | 22,800 | 476,640 | 10,867,392,000 |
21/09/2018 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 23,200 | 22,800 | 476,640 | 10,867,392,000 |
20/09/2018 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 22,400 | 601,000 | 13,823,000,000 |
19/09/2018 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,300 | 22,700 | 597,760 | 13,569,152,000 |
18/09/2018 | 22,800 | -0.10 ▼ | -0.44 | 22,800 | 22,900 | 22,500 | 368,210 | 8,395,188,000 |
17/09/2018 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,900 | 22,500 | 314,800 | 7,177,440,000 |
14/09/2018 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,100 | 22,600 | 671,080 | 15,233,516,000 |
13/09/2018 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,300 | 22,900 | 608,760 | 13,940,604,000 |
12/09/2018 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,800 | 23,000 | 593,740 | 13,656,020,000 |
11/09/2018 | 23,600 | 0.70 ▲ | 2.97 | 22,900 | 23,600 | 22,900 | 812,560 | 19,176,416,000 |
10/09/2018 | 22,900 | 0.10 ▲ | 0.44 | 22,900 | 23,100 | 22,800 | 332,110 | 7,605,319,000 |
08/09/2018 | 22,900 | -0.20 ▼ | -0.87 | 23,100 | 23,300 | 22,800 | 380,060 | 8,703,374,000 |
07/09/2018 | 22,900 | -0.20 ▼ | -0.87 | 23,100 | 23,300 | 22,800 | 380,060 | 8,703,374,000 |
06/09/2018 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,500 | 23,000 | 566,940 | 13,096,314,000 |
05/09/2018 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,500 | 22,900 | 950,280 | 22,331,580,000 |
04/09/2018 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,400 | 594,380 | 14,027,368,000 |
01/09/2018 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,300 | 23,750 | 554,250 | 13,302,000,000 |
31/08/2018 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,300 | 23,750 | 554,250 | 13,302,000,000 |
30/08/2018 | 24,100 | 1.10 ▲ | 4.56 | 23,000 | 24,200 | 23,000 | 787,720 | 18,984,052,000 |
29/08/2018 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,200 | 22,500 | 712,000 | 16,376,000,000 |
28/08/2018 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 22,200 | 519,860 | 11,852,808,000 |
27/08/2018 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 23,100 | 22,700 | 439,830 | 9,984,141,000 |
24/08/2018 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 22,900 | 22,400 | 784,330 | 17,961,157,000 |
23/08/2018 | 22,600 | -0.10 ▼ | -0.44 | 22,600 | 22,700 | 22,300 | 664,740 | 15,023,124,000 |
22/08/2018 | 22,600 | -0.80 ▼ | -3.54 | 23,400 | 23,400 | 22,550 | 534,520 | 12,080,152,000 |
21/08/2018 | 23,400 | 0.30 ▲ | 1.28 | 23,100 | 23,600 | 22,850 | 626,270 | 14,654,718,000 |
20/08/2018 | 23,100 | 0.65 ▲ | 2.81 | 22,450 | 23,100 | 22,450 | 676,470 | 15,626,457,000 |
17/08/2018 | 22,450 | 0.45 ▲ | 2.00 | 22,000 | 22,950 | 21,800 | 455,630 | 10,228,893,500 |
16/08/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,200 | 21,500 | 345,720 | 7,605,840,000 |
15/08/2018 | 21,900 | -0.25 ▼ | -1.14 | 22,150 | 22,200 | 21,500 | 642,050 | 14,060,895,000 |
14/08/2018 | 22,150 | 0.15 ▲ | 0.68 | 22,000 | 22,200 | 21,600 | 689,880 | 15,280,842,000 |
13/08/2018 | 22,000 | 0.90 ▲ | 4.09 | 21,100 | 22,000 | 20,900 | 883,860 | 19,444,920,000 |
10/08/2018 | 21,100 | 0.50 ▲ | 2.37 | 20,600 | 21,300 | 20,500 | 761,350 | 16,064,485,000 |
09/08/2018 | 20,600 | 0.40 ▲ | 1.94 | 20,200 | 20,700 | 19,000 | 587,850 | 12,109,710,000 |
08/08/2018 | 20,200 | -0.20 ▼ | -0.99 | 20,200 | 20,200 | 19,500 | 291,910 | 5,896,582,000 |
07/08/2018 | 20,200 | 0.10 ▲ | 0.50 | 20,200 | 20,400 | 19,500 | 493,730 | 9,973,346,000 |
06/08/2018 | 20,200 | -0.70 ▼ | -3.47 | 20,900 | 20,800 | 20,200 | 381,490 | 7,706,098,000 |
03/08/2018 | 20,900 | 0.05 ▲ | 0.24 | 20,900 | 21,100 | 20,800 | 623,830 | 13,038,047,000 |
02/08/2018 | 20,900 | 0.40 ▲ | 1.91 | 20,500 | 21,300 | 20,500 | 781,480 | 16,332,932,000 |
01/08/2018 | 20,500 | 1.30 ▲ | 6.34 | 19,200 | 20,500 | 19,100 | 692,520 | 14,196,660,000 |
31/07/2018 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,400 | 19,000 | 280,630 | 5,388,096,000 |
30/07/2018 | 19,100 | -0.25 ▼ | -1.31 | 19,350 | 19,350 | 19,000 | 651,140 | 12,436,774,000 |
28/07/2018 | 19,350 | 0.25 ▲ | 1.29 | 19,100 | 19,500 | 19,000 | 362,810 | 7,020,373,500 |
27/07/2018 | 19,350 | 0.25 ▲ | 1.29 | 19,100 | 19,500 | 19,000 | 362,810 | 7,020,373,500 |
26/07/2018 | 19,100 | -0.20 ▼ | -1.05 | 19,300 | 19,400 | 18,500 | 729,480 | 13,933,068,000 |
25/07/2018 | 19,300 | 0.40 ▲ | 2.07 | 18,900 | 19,500 | 18,800 | 671,760 | 12,964,968,000 |
24/07/2018 | 18,900 | 0.50 ▲ | 2.65 | 18,400 | 19,100 | 18,000 | 867,360 | 16,393,104,000 |
23/07/2018 | 18,400 | 0.10 ▲ | 0.54 | 18,400 | 19,200 | 17,800 | 675,600 | 12,431,040,000 |
20/07/2018 | 18,400 | -0.05 ▼ | -0.27 | 18,450 | 18,450 | 18,000 | 351,060 | 6,459,504,000 |
19/07/2018 | 18,450 | 0.70 ▲ | 3.79 | 17,750 | 18,600 | 17,750 | 584,770 | 10,789,006,500 |
18/07/2018 | 17,750 | 1.15 ▲ | 6.48 | 16,600 | 17,750 | 16,000 | 592,260 | 10,512,615,000 |
17/07/2018 | 16,600 | -0.40 ▼ | -2.41 | 16,600 | 16,600 | 16,000 | 324,140 | 5,380,724,000 |
16/07/2018 | 16,600 | 0.60 ▲ | 3.61 | 16,000 | 16,600 | 15,900 | 238,310 | 3,955,946,000 |
13/07/2018 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 15,600 | 291,500 | 4,664,000,000 |
12/07/2018 | 15,700 | -0.40 ▼ | -2.55 | 15,700 | 15,800 | 15,100 | 209,520 | 3,289,464,000 |
11/07/2018 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,900 | 15,300 | 267,890 | 4,205,873,000 |
10/07/2018 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,100 | 15,700 | 269,540 | 4,285,686,000 |
09/07/2018 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,300 | 15,800 | 346,150 | 5,573,015,000 |
06/07/2018 | 16,000 | -0.10 ▼ | -0.63 | 16,000 | 16,200 | 15,700 | 188,000 | 3,008,000,000 |
05/07/2018 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,400 | 15,200 | 209,130 | 3,346,080,000 |
04/07/2018 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,300 | 14,800 | 253,070 | 4,125,041,000 |
03/07/2018 | 15,800 | -1.15 ▼ | -7.28 | 16,950 | 17,000 | 15,800 | 138,790 | 2,192,882,000 |
02/07/2018 | 16,950 | -1.25 ▼ | -7.37 | 18,200 | 18,000 | 16,950 | 165,140 | 2,799,123,000 |
29/06/2018 | 18,200 | -0.30 ▼ | -1.65 | 18,200 | 0 | 0 | 312,730 | 5,691,686,000 |
28/06/2018 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,400 | 18,000 | 270,970 | 4,931,654,000 |
27/06/2018 | 18,300 | 0.60 ▲ | 3.28 | 17,700 | 18,400 | 17,600 | 684,920 | 12,534,036,000 |
26/06/2018 | 17,700 | -0.20 ▼ | -1.13 | 17,700 | 17,700 | 17,200 | 261,180 | 4,622,886,000 |
25/06/2018 | 17,700 | 0.10 ▲ | 0.56 | 17,600 | 17,900 | 17,500 | 267,710 | 4,738,467,000 |
22/06/2018 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,300 | 284,970 | 5,015,472,000 |
21/06/2018 | 17,500 | -0.20 ▼ | -1.14 | 17,700 | 17,800 | 17,200 | 309,840 | 5,422,200,000 |
20/06/2018 | 17,700 | 0.50 ▲ | 2.82 | 17,200 | 17,700 | 17,100 | 243,390 | 4,308,003,000 |
19/06/2018 | 17,200 | -0.80 ▼ | -4.65 | 18,000 | 17,700 | 16,800 | 256,310 | 4,408,532,000 |
18/06/2018 | 18,000 | -0.80 ▼ | -4.44 | 18,800 | 18,800 | 17,800 | 274,350 | 4,938,300,000 |
17/06/2018 | 18,800 | 0.90 ▲ | 4.79 | 17,900 | 18,800 | 17,700 | 461,800 | 8,681,840,000 |
15/06/2018 | 18,800 | 0.90 ▲ | 4.79 | 17,900 | 18,800 | 17,700 | 461,800 | 8,681,840,000 |
14/06/2018 | 17,900 | -0.20 ▼ | -1.12 | 18,100 | 18,000 | 17,600 | 196,730 | 3,521,467,000 |
13/06/2018 | 18,100 | -0.20 ▼ | -1.10 | 18,100 | 18,200 | 17,600 | 220,520 | 3,991,412,000 |
12/06/2018 | 18,100 | 1.00 ▲ | 5.52 | 17,100 | 18,250 | 17,100 | 682,830 | 12,359,223,000 |
11/06/2018 | 17,100 | 1.10 ▲ | 6.43 | 16,000 | 17,100 | 15,900 | 531,450 | 9,087,795,000 |
08/06/2018 | 16,000 | -0.40 ▼ | -2.50 | 16,000 | 16,000 | 15,550 | 153,330 | 2,453,280,000 |
07/06/2018 | 16,000 | -0.15 ▼ | -0.94 | 16,150 | 16,100 | 15,700 | 172,180 | 2,754,880,000 |
06/06/2018 | 16,150 | -0.05 ▼ | -0.31 | 16,200 | 16,300 | 15,600 | 190,950 | 3,083,842,500 |
05/06/2018 | 16,200 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 15,900 | 197,670 | 3,202,254,000 |
04/06/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 15,900 | 203,350 | 3,294,270,000 |
01/06/2018 | 16,300 | -0.20 ▼ | -1.23 | 16,300 | 16,400 | 15,900 | 317,080 | 5,168,404,000 |
31/05/2018 | 16,300 | 0.60 ▲ | 3.68 | 15,700 | 16,350 | 15,500 | 190,940 | 3,112,322,000 |
30/05/2018 | 15,700 | -0.70 ▼ | -4.46 | 16,400 | 16,300 | 15,700 | 278,000 | 4,364,600,000 |
29/05/2018 | 16,400 | 0.85 ▲ | 5.18 | 15,550 | 16,600 | 15,000 | 339,770 | 5,572,228,000 |
28/05/2018 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 16,700 | 15,550 | 228,960 | 3,560,328,000 |
25/05/2018 | 16,700 | 0.15 ▲ | 0.90 | 16,550 | 16,900 | 16,500 | 129,910 | 2,169,497,000 |
24/05/2018 | 16,550 | -0.05 ▼ | -0.30 | 16,600 | 16,600 | 16,000 | 175,580 | 2,905,849,000 |
23/05/2018 | 16,600 | -0.20 ▼ | -1.20 | 16,800 | 16,600 | 16,000 | 248,020 | 4,117,132,000 |
22/05/2018 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,200 | 16,000 | 290,940 | 4,887,792,000 |
21/05/2018 | 17,200 | 0.15 ▲ | 0.87 | 17,050 | 17,300 | 17,000 | 237,530 | 4,085,516,000 |
18/05/2018 | 17,050 | -0.65 ▼ | -3.81 | 17,700 | 17,700 | 17,000 | 318,220 | 5,425,651,000 |
17/05/2018 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,100 | 298,570 | 5,284,689,000 |
16/05/2018 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,650 | 300,920 | 5,356,376,000 |
15/05/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,300 | 17,900 | 196,160 | 3,530,880,000 |
14/05/2018 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,200 | 17,800 | 116,720 | 2,124,304,000 |
11/05/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,200 | 17,700 | 179,130 | 3,224,340,000 |
10/05/2018 | 18,200 | -0.60 ▼ | -3.30 | 18,800 | 18,800 | 18,200 | 155,320 | 2,826,824,000 |
09/05/2018 | 18,800 | -0.50 ▼ | -2.66 | 18,800 | 18,800 | 18,300 | 249,250 | 4,685,900,000 |
08/05/2018 | 18,800 | -0.40 ▼ | -2.13 | 19,200 | 19,200 | 18,700 | 216,970 | 4,079,036,000 |
07/05/2018 | 19,200 | 0.60 ▲ | 3.13 | 18,600 | 19,200 | 18,400 | 269,200 | 5,168,640,000 |
04/05/2018 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,500 | 226,980 | 4,221,828,000 |
03/05/2018 | 18,800 | 0.80 ▲ | 4.26 | 18,000 | 18,800 | 17,600 | 406,390 | 7,640,132,000 |
02/05/2018 | 18,000 | -0.40 ▼ | -2.22 | 18,000 | 18,000 | 17,300 | 477,170 | 8,589,060,000 |
27/04/2018 | 18,000 | -0.20 ▼ | -1.11 | 18,200 | 18,600 | 17,900 | 387,970 | 6,983,460,000 |
26/04/2018 | 18,200 | -1.00 ▼ | -5.49 | 19,200 | 19,200 | 18,200 | 348,030 | 6,334,146,000 |
24/04/2018 | 19,200 | 0.30 ▲ | 1.56 | 18,900 | 19,300 | 18,700 | 399,130 | 7,663,296,000 |
23/04/2018 | 18,900 | -1.40 ▼ | -7.41 | 20,300 | 20,400 | 18,900 | 322,380 | 6,092,982,000 |
20/04/2018 | 20,300 | 0.10 ▲ | 0.49 | 20,300 | 20,400 | 20,100 | 278,390 | 5,651,317,000 |
19/04/2018 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,600 | 19,900 | 571,610 | 11,603,683,000 |
18/04/2018 | 20,200 | 0.10 ▲ | 0.50 | 20,200 | 21,000 | 20,200 | 731,970 | 14,785,794,000 |
15/04/2018 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,600 | 424,610 | 8,449,739,000 |
13/04/2018 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,600 | 424,610 | 8,449,739,000 |
12/04/2018 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,300 | 409,610 | 8,192,200,000 |
11/04/2018 | 19,800 | -0.70 ▼ | -3.54 | 20,500 | 20,600 | 19,400 | 338,590 | 6,704,082,000 |
10/04/2018 | 20,500 | 0.70 ▲ | 3.41 | 19,800 | 20,500 | 19,500 | 770,690 | 15,799,145,000 |
09/04/2018 | 19,800 | -0.70 ▼ | -3.54 | 20,500 | 20,700 | 19,800 | 362,950 | 7,186,410,000 |
06/04/2018 | 20,500 | 0.50 ▲ | 2.44 | 20,000 | 21,300 | 20,000 | 585,490 | 12,002,545,000 |
05/04/2018 | 20,000 | -0.20 ▼ | -1.00 | 20,000 | 20,200 | 19,800 | 353,100 | 7,062,000,000 |
04/04/2018 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,300 | 19,700 | 304,600 | 6,092,000,000 |
03/04/2018 | 20,200 | -0.50 ▼ | -2.48 | 20,700 | 20,700 | 19,900 | 484,980 | 9,796,596,000 |
02/04/2018 | 20,700 | 0.20 ▲ | 0.97 | 20,500 | 20,900 | 20,400 | 346,640 | 7,175,448,000 |
30/03/2018 | 20,500 | -0.20 ▼ | -0.98 | 20,500 | 20,600 | 20,200 | 329,480 | 6,754,340,000 |
29/03/2018 | 20,500 | 0.70 ▲ | 3.41 | 19,800 | 20,800 | 19,700 | 527,390 | 10,811,495,000 |
28/03/2018 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,000 | 19,500 | 420,920 | 8,334,216,000 |
27/03/2018 | 20,000 | -0.40 ▼ | -2.00 | 20,400 | 20,500 | 19,800 | 247,650 | 4,953,000,000 |
26/03/2018 | 20,400 | -0.10 ▼ | -0.49 | 20,400 | 20,800 | 19,900 | 515,100 | 10,508,040,000 |
23/03/2018 | 20,400 | -0.40 ▼ | -1.96 | 20,800 | 20,500 | 19,700 | 327,230 | 6,675,492,000 |
22/03/2018 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 21,200 | 20,600 | 446,360 | 9,284,288,000 |
21/03/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,950 | 21,000 | 733,350 | 15,400,350,000 |
20/03/2018 | 21,600 | 0.65 ▲ | 3.01 | 20,950 | 22,000 | 20,950 | 807,500 | 17,442,000,000 |
19/03/2018 | 20,950 | 1.35 ▲ | 6.44 | 19,600 | 20,950 | 19,500 | 1,082,310 | 22,674,394,500 |
16/03/2018 | 19,600 | 0.40 ▲ | 2.04 | 19,600 | 19,800 | 19,300 | 464,420 | 9,102,632,000 |
15/03/2018 | 19,600 | 0.40 ▲ | 2.04 | 19,200 | 19,800 | 19,200 | 552,900 | 10,836,840,000 |
14/03/2018 | 19,200 | -0.70 ▼ | -3.65 | 19,900 | 20,000 | 19,200 | 367,310 | 7,052,352,000 |
13/03/2018 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,000 | 19,600 | 290,710 | 5,785,129,000 |
12/03/2018 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,400 | 19,700 | 375,500 | 7,510,000,000 |
09/03/2018 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,400 | 19,700 | 534,000 | 10,519,800,000 |
08/03/2018 | 20,200 | -0.20 ▼ | -0.99 | 20,400 | 20,500 | 19,900 | 242,530 | 4,899,106,000 |
07/03/2018 | 20,400 | -0.50 ▼ | -2.45 | 20,400 | 20,600 | 19,900 | 338,850 | 6,912,540,000 |
06/03/2018 | 20,400 | 0.30 ▲ | 1.47 | 20,100 | 20,900 | 20,100 | 664,930 | 13,564,572,000 |
05/03/2018 | 20,100 | -1.40 ▼ | -6.97 | 21,500 | 21,800 | 20,100 | 796,890 | 16,017,489,000 |
02/03/2018 | 21,500 | 0.40 ▲ | 1.86 | 21,100 | 21,500 | 20,800 | 501,500 | 10,782,250,000 |
01/03/2018 | 21,100 | -0.15 ▼ | -0.71 | 21,250 | 21,500 | 20,850 | 613,430 | 12,943,373,000 |
28/02/2018 | 21,250 | 0.25 ▲ | 1.18 | 21,000 | 21,600 | 20,550 | 757,270 | 16,091,987,500 |
27/02/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,700 | 20,900 | 548,520 | 11,518,920,000 |
26/02/2018 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 21,900 | 21,400 | 681,610 | 14,722,776,000 |
23/02/2018 | 21,700 | 0.40 ▲ | 1.84 | 21,300 | 21,900 | 21,300 | 589,900 | 12,800,830,000 |
22/02/2018 | 21,300 | -0.50 ▼ | -2.35 | 21,800 | 21,800 | 20,800 | 560,070 | 11,929,491,000 |
21/02/2018 | 21,800 | 1.35 ▲ | 6.19 | 20,450 | 21,850 | 20,450 | 564,530 | 12,306,754,000 |
14/02/2018 | 20,450 | 0.70 ▲ | 3.42 | 19,750 | 20,500 | 19,800 | 443,960 | 9,078,982,000 |
13/02/2018 | 20,450 | 0.70 ▲ | 3.42 | 19,750 | 20,500 | 19,800 | 443,960 | 9,078,982,000 |
12/02/2018 | 19,750 | 1.25 ▲ | 6.33 | 18,500 | 19,750 | 18,500 | 463,770 | 9,159,457,500 |
09/02/2018 | 18,500 | -0.70 ▼ | -3.78 | 19,200 | 18,900 | 18,200 | 407,070 | 7,530,795,000 |
08/02/2018 | 19,200 | -0.40 ▼ | -2.08 | 19,600 | 19,600 | 19,200 | 230,530 | 4,426,176,000 |
07/02/2018 | 19,600 | -1.40 ▼ | -7.14 | 21,000 | 20,200 | 19,500 | 519,610 | 10,184,356,000 |
06/02/2018 | 19,550 | -1.45 ▼ | -7.42 | 21,000 | 20,600 | 19,550 | 566,710 | 11,079,180,500 |
05/02/2018 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 21,600 | 20,700 | 446,580 | 9,378,180,000 |
03/02/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,300 | 362,690 | 7,979,180,000 |
02/02/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,300 | 362,690 | 7,979,180,000 |
01/02/2018 | 21,900 | -1.10 ▼ | -5.02 | 23,000 | 23,000 | 21,900 | 490,820 | 10,748,958,000 |
31/01/2018 | 23,000 | 0.55 ▲ | 2.39 | 22,450 | 23,950 | 23,000 | 656,300 | 15,094,900,000 |
30/01/2018 | 22,450 | 1.45 ▲ | 6.46 | 21,000 | 22,450 | 21,000 | 767,360 | 17,227,232,000 |
29/01/2018 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,200 | 20,500 | 419,650 | 8,812,650,000 |
28/01/2018 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 20,800 | 422,550 | 8,958,060,000 |
26/01/2018 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,300 | 20,800 | 422,550 | 8,958,060,000 |
25/01/2018 | 21,300 | -0.10 ▼ | -0.47 | 21,000 | 21,300 | 20,600 | 436,090 | 9,288,717,000 |
24/01/2018 | 18,300 | -3.10 ▼ | -16.94 | 21,400 | 21,400 | 21,000 | 190,710 | 3,489,993,000 |
22/01/2018 | 21,100 | -0.40 ▼ | -1.90 | 21,400 | 21,400 | 21,000 | 374,710 | 7,906,381,000 |
19/01/2018 | 21,400 | -0.20 ▼ | -0.93 | 21,600 | 21,800 | 21,300 | 480,450 | 10,281,630,000 |
18/01/2018 | 21,600 | 0.40 ▲ | 1.85 | 21,200 | 21,600 | 20,900 | 377,880 | 8,162,208,000 |
17/01/2018 | 21,200 | -0.25 ▼ | -1.18 | 21,450 | 21,450 | 20,800 | 552,750 | 11,718,300,000 |
16/01/2018 | 21,450 | -0.75 ▼ | -3.50 | 22,200 | 22,200 | 21,350 | 448,450 | 9,619,252,500 |
15/01/2018 | 22,200 | 1.30 ▲ | 5.86 | 20,900 | 22,300 | 20,400 | 609,610 | 13,533,342,000 |
14/01/2018 | 20,900 | 1.25 ▲ | 5.98 | 19,650 | 21,000 | 20,300 | 967,110 | 20,212,599,000 |
12/01/2018 | 20,900 | 1.25 ▲ | 5.98 | 19,650 | 21,000 | 20,300 | 967,110 | 20,212,599,000 |
11/01/2018 | 18,700 | 1.25 ▲ | 6.68 | 18,400 | 19,650 | 18,500 | 982,310 | 18,369,197,000 |
10/01/2018 | 18,400 | 1.20 ▲ | 6.52 | 17,200 | 18,400 | 17,200 | 906,770 | 16,684,568,000 |
09/01/2018 | 17,200 | 0.15 ▲ | 0.87 | 17,050 | 17,300 | 16,700 | 159,530 | 2,743,916,000 |
08/01/2018 | 17,050 | -0.05 ▼ | -0.29 | 17,100 | 17,250 | 16,900 | 85,260 | 1,453,683,000 |
07/01/2018 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,200 | 16,800 | 173,200 | 2,961,720,000 |
05/01/2018 | 17,100 | 0.20 ▲ | 1.17 | 16,900 | 17,200 | 16,800 | 173,200 | 2,961,720,000 |
04/01/2018 | 16,900 | -0.15 ▼ | -0.89 | 17,050 | 17,300 | 16,900 | 166,860 | 2,819,934,000 |
03/01/2018 | 17,050 | -0.15 ▼ | -0.88 | 17,200 | 17,600 | 17,050 | 178,730 | 3,047,346,500 |
02/01/2018 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,500 | 16,950 | 162,120 | 2,788,464,000 |
29/12/2017 | 16,900 | 0.25 ▲ | 1.48 | 16,650 | 17,200 | 16,600 | 246,110 | 4,159,259,000 |
28/12/2017 | 16,650 | 0.10 ▲ | 0.60 | 16,550 | 17,000 | 16,650 | 79,170 | 1,318,180,500 |
27/12/2017 | 16,550 | 0.05 ▲ | 0.30 | 16,500 | 17,500 | 16,000 | 201,650 | 3,337,307,500 |
26/12/2017 | 16,500 | -0.40 ▼ | -2.42 | 16,900 | 17,250 | 16,500 | 84,680 | 1,397,220,000 |
25/12/2017 | 16,900 | 0.10 ▲ | 0.59 | 16,800 | 17,000 | 16,700 | 106,550 | 1,800,695,000 |
22/12/2017 | 16,900 | -0.20 ▼ | -1.18 | 17,100 | 17,200 | 16,700 | 58,160 | 982,904,000 |
21/12/2017 | 17,100 | 0.40 ▲ | 2.34 | 16,700 | 17,350 | 16,700 | 117,590 | 2,010,789,000 |
20/12/2017 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 17,450 | 16,650 | 89,550 | 1,495,485,000 |
19/12/2017 | 17,400 | 0.05 ▲ | 0.29 | 17,400 | 17,750 | 17,150 | 68,300 | 1,188,420,000 |
18/12/2017 | 17,650 | 0.25 ▲ | 1.42 | 17,400 | 17,650 | 17,650 | 2,150 | 37,947,500 |
15/12/2017 | 17,600 | 0.20 ▲ | 1.14 | 17,400 | 17,600 | 17,600 | 2,000 | 35,200,000 |
14/12/2017 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 16,600 | 16,400 | 350 | 5,740,000 |
13/12/2017 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,500 | 16,500 | 3,420 | 56,430,000 |
12/12/2017 | 17,000 | -0.30 ▼ | -1.76 | 17,300 | 17,000 | 16,500 | 8,480 | 144,160,000 |
11/12/2017 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,700 | 3,210 | 56,817,000 |
08/12/2017 | 16,950 | 0.30 ▲ | 1.77 | 16,650 | 16,950 | 16,900 | 11,270 | 191,026,500 |
07/12/2017 | 16,650 | 0.30 ▲ | 1.80 | 16,350 | 16,800 | 15,850 | 125,010 | 2,081,416,500 |
01/12/2017 | 18,400 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
30/11/2017 | 18,400 | 0.40 ▲ | 2.22 | 18,600 | 18,650 | 18,300 | 93,370 | 1,718,008,000 |
29/11/2017 | 18,000 | 0.30 ▲ | 1.69 | 17,700 | 18,300 | 17,700 | 131,550 | 2,367,900,000 |
28/11/2017 | 17,700 | -1.00 ▼ | -5.35 | 18,400 | 18,700 | 17,700 | 171,870 | 3,042,099,000 |
24/11/2017 | 18,300 | -0.85 ▼ | -4.44 | 18,550 | 18,550 | 18,300 | 190,710 | 3,489,993,000 |
23/11/2017 | 19,150 | 1.25 ▲ | 6.98 | 17,900 | 19,150 | 17,700 | 251,400 | 4,814,310,000 |
22/11/2017 | 17,900 | -0.50 ▼ | -2.72 | 18,000 | 18,200 | 17,700 | 116,190 | 2,079,801,000 |
21/11/2017 | 18,400 | -0.20 ▼ | -1.08 | 18,400 | 18,500 | 18,000 | 72,780 | 1,339,152,000 |
17/11/2017 | 19,300 | -0.10 ▼ | -0.52 | 19,200 | 19,600 | 19,000 | 118,380 | 2,284,734,000 |
16/11/2017 | 19,400 | -0.50 ▼ | -2.51 | 19,450 | 19,600 | 19,200 | 113,500 | 2,201,900,000 |
15/11/2017 | 19,900 | 0.00 ■■ | 0.00 | 19,500 | 19,900 | 19,300 | 251,290 | 5,000,671,000 |
14/11/2017 | 19,900 | 0.05 ▲ | 0.25 | 19,500 | 19,900 | 19,300 | 220,450 | 4,386,955,000 |
13/11/2017 | 19,850 | -0.35 ▼ | -1.73 | 20,200 | 20,200 | 19,500 | 250,530 | 4,973,020,500 |
10/11/2017 | 20,200 | -0.20 ▼ | -0.98 | 20,100 | 20,500 | 20,050 | 206,960 | 4,180,592,000 |
09/11/2017 | 20,400 | -0.30 ▼ | -1.45 | 20,500 | 20,700 | 20,100 | 262,070 | 5,346,228,000 |
08/11/2017 | 20,700 | 0.20 ▲ | 0.98 | 20,400 | 20,800 | 20,400 | 143,910 | 2,978,937,000 |
07/11/2017 | 20,500 | -0.20 ▼ | -0.97 | 21,200 | 21,200 | 20,500 | 112,210 | 2,300,305,000 |
06/11/2017 | 20,700 | 0.70 ▲ | 3.50 | 20,500 | 20,700 | 19,850 | 246,840 | 5,109,588,000 |
03/11/2017 | 20,000 | 0.40 ▲ | 2.04 | 19,300 | 20,000 | 19,000 | 353,800 | 7,076,000,000 |
02/11/2017 | 19,600 | -1.10 ▼ | -5.31 | 20,300 | 20,700 | 19,600 | 225,530 | 4,420,388,000 |
01/11/2017 | 20,700 | 0.00 ■■ | 0.00 | 20,600 | 21,100 | 20,600 | 169,790 | 3,514,653,000 |
31/10/2017 | 20,700 | -1.00 ▼ | -4.61 | 21,300 | 21,300 | 20,500 | 144,130 | 2,983,491,000 |
30/10/2017 | 21,700 | -0.65 ▼ | -2.91 | 22,150 | 22,400 | 21,100 | 314,370 | 6,821,829,000 |
27/10/2017 | 22,350 | 0.70 ▲ | 3.23 | 21,700 | 22,500 | 21,650 | 374,810 | 8,377,003,500 |
26/10/2017 | 21,650 | 1.35 ▲ | 6.65 | 20,500 | 21,700 | 20,500 | 302,660 | 6,552,589,000 |
25/10/2017 | 20,300 | 0.30 ▲ | 1.50 | 20,500 | 20,600 | 20,000 | 280,870 | 5,701,661,000 |
24/10/2017 | 20,000 | 0.60 ▲ | 3.09 | 19,900 | 20,700 | 18,700 | 184,410 | 3,688,200,000 |
23/10/2017 | 19,400 | -0.50 ▼ | -2.51 | 20,300 | 20,400 | 19,400 | 30,730 | 596,162,000 |
20/10/2017 | 19,900 | 0.20 ▲ | 1.02 | 19,700 | 19,900 | 19,400 | 20,030 | 398,597,000 |
19/10/2017 | 19,700 | -0.20 ▼ | -1.01 | 20,700 | 20,700 | 19,700 | 10,170 | 200,349,000 |
18/10/2017 | 19,900 | -0.60 ▼ | -2.93 | 20,400 | 20,500 | 19,700 | 46,890 | 933,111,000 |
17/10/2017 | 20,500 | 0.20 ▲ | 0.99 | 20,600 | 20,600 | 20,000 | 22,830 | 468,015,000 |
16/10/2017 | 20,300 | 0.30 ▲ | 1.50 | 20,000 | 21,300 | 20,000 | 40,900 | 830,270,000 |
13/10/2017 | 20,000 | -1.50 ▼ | -6.98 | 21,000 | 21,500 | 20,000 | 64,110 | 1,282,200,000 |
12/10/2017 | 21,500 | -0.30 ▼ | -1.38 | 22,200 | 22,400 | 21,500 | 118,600 | 2,549,900,000 |
11/10/2017 | 21,800 | 0.95 ▲ | 4.56 | 20,850 | 21,800 | 20,100 | 54,210 | 1,181,778,000 |
10/10/2017 | 20,850 | 1.35 ▲ | 6.92 | 20,000 | 20,850 | 19,000 | 216,900 | 4,522,365,000 |
09/10/2017 | 19,500 | 0.30 ▲ | 1.56 | 19,900 | 19,900 | 18,500 | 248,360 | 4,843,020,000 |
06/10/2017 | 19,200 | -0.30 ▼ | -1.54 | 19,000 | 19,400 | 18,900 | 57,640 | 1,106,688,000 |
05/10/2017 | 19,500 | -0.20 ▼ | -1.02 | 19,700 | 20,000 | 19,500 | 26,890 | 524,355,000 |
04/10/2017 | 19,700 | -1.15 ▼ | -5.52 | 20,150 | 20,900 | 19,700 | 80,360 | 1,583,092,000 |
03/10/2017 | 20,850 | -0.25 ▼ | -1.18 | 21,000 | 21,000 | 20,000 | 37,190 | 775,411,500 |
02/10/2017 | 21,100 | -0.20 ▼ | -0.94 | 21,300 | 21,300 | 20,900 | 17,640 | 372,204,000 |
29/09/2017 | 21,300 | -0.10 ▼ | -0.47 | 21,000 | 21,500 | 20,500 | 30,410 | 647,733,000 |
28/09/2017 | 21,400 | 0.40 ▲ | 1.90 | 21,000 | 22,000 | 20,000 | 84,570 | 1,809,798,000 |
27/09/2017 | 21,000 | -1.00 ▼ | -4.55 | 21,700 | 21,900 | 21,000 | 58,070 | 1,219,470,000 |
26/09/2017 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,500 | 109,940 | 2,418,680,000 |
25/09/2017 | 22,000 | -0.50 ▼ | -2.22 | 22,100 | 22,900 | 22,000 | 50,170 | 1,103,740,000 |
22/09/2017 | 22,500 | -0.30 ▼ | -1.32 | 23,300 | 23,300 | 22,500 | 40,640 | 914,400,000 |
21/09/2017 | 22,800 | -0.50 ▼ | -2.15 | 23,200 | 23,200 | 22,700 | 51,900 | 1,183,320,000 |
20/09/2017 | 23,300 | -0.10 ▼ | -0.43 | 23,300 | 23,400 | 22,000 | 78,380 | 1,826,254,000 |
19/09/2017 | 23,400 | -0.40 ▼ | -1.68 | 23,800 | 23,900 | 23,000 | 43,750 | 1,023,750,000 |
18/09/2017 | 23,800 | 0.20 ▲ | 0.85 | 23,500 | 23,900 | 23,500 | 35,010 | 833,238,000 |
15/09/2017 | 23,600 | 0.50 ▲ | 2.16 | 22,500 | 24,100 | 22,500 | 146,830 | 3,465,188,000 |
14/09/2017 | 23,100 | -0.10 ▼ | -0.43 | 24,500 | 24,500 | 22,000 | 132,010 | 3,049,431,000 |
13/09/2017 | 23,200 | 1.50 ▲ | 6.91 | 23,200 | 23,200 | 23,200 | 53,900 | 1,250,480,000 |
12/09/2017 | 21,700 | -5.10 ▼ | -19.03 | 21,700 | 21,700 | 21,700 | 15,120 | 328,104,000 |
11/09/2017 | 26,800 | -0.05 ▼ | -0.19 | 27,400 | 27,400 | 26,400 | 335,810 | 8,999,708,000 |
08/09/2017 | 26,850 | -0.05 ▼ | -0.19 | 26,800 | 27,500 | 26,700 | 141,590 | 3,801,691,500 |
07/09/2017 | 26,900 | -0.10 ▼ | -0.37 | 26,900 | 27,000 | 26,400 | 166,360 | 4,475,084,000 |
06/09/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,500 | 58,530 | 1,580,310,000 |
05/09/2017 | 27,000 | -1.10 ▼ | -3.91 | 27,400 | 27,500 | 26,800 | 67,340 | 1,818,180,000 |
01/09/2017 | 28,100 | -0.65 ▼ | -2.26 | 29,300 | 29,300 | 28,000 | 69,890 | 1,963,909,000 |
31/08/2017 | 28,750 | 0.05 ▲ | 0.17 | 29,000 | 29,000 | 28,000 | 67,460 | 1,939,475,000 |
30/08/2017 | 28,700 | 1.60 ▲ | 5.90 | 27,000 | 28,950 | 27,000 | 102,270 | 2,935,149,000 |
29/08/2017 | 27,100 | -0.40 ▼ | -1.45 | 27,500 | 27,500 | 26,500 | 41,040 | 1,112,184,000 |
28/08/2017 | 27,500 | -0.40 ▼ | -1.43 | 27,600 | 27,900 | 27,500 | 85,160 | 2,341,900,000 |
25/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 27,400 | 62,620 | 1,747,098,000 |
24/08/2017 | 27,900 | 1.40 ▲ | 5.28 | 27,900 | 28,200 | 26,900 | 64,870 | 1,809,873,000 |
23/08/2017 | 26,500 | 1.70 ▲ | 6.85 | 25,600 | 26,500 | 25,000 | 134,330 | 3,559,745,000 |
22/08/2017 | 24,800 | -0.40 ▼ | -1.59 | 24,000 | 25,200 | 24,000 | 185,860 | 4,609,328,000 |
21/08/2017 | 25,200 | -0.80 ▼ | -3.08 | 26,500 | 26,500 | 25,200 | 55,390 | 1,395,828,000 |
18/08/2017 | 26,000 | -1.00 ▼ | -3.70 | 26,000 | 26,800 | 26,000 | 27,240 | 708,240,000 |
17/08/2017 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,400 | 26,100 | 83,710 | 2,260,170,000 |
16/08/2017 | 27,000 | -0.20 ▼ | -0.74 | 27,000 | 27,200 | 26,000 | 99,840 | 2,695,680,000 |
15/08/2017 | 27,200 | -0.70 ▼ | -2.51 | 27,900 | 27,900 | 27,000 | 45,420 | 1,235,424,000 |
14/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 27,300 | 67,530 | 1,884,087,000 |
11/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,800 | 29,550 | 26,900 | 122,950 | 3,430,305,000 |
10/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 26,800 | 28,100 | 26,800 | 10,830 | 302,157,000 |
09/08/2017 | 27,900 | -0.75 ▼ | -2.62 | 28,650 | 28,650 | 27,900 | 32,100 | 895,590,000 |
08/08/2017 | 28,650 | -0.15 ▼ | -0.52 | 28,500 | 28,800 | 28,300 | 78,990 | 2,263,063,500 |
07/08/2017 | 28,800 | 0.60 ▲ | 2.13 | 28,300 | 28,900 | 27,900 | 131,200 | 3,778,560,000 |
04/08/2017 | 28,200 | -0.20 ▼ | -0.70 | 29,500 | 29,500 | 28,100 | 60,160 | 1,696,512,000 |
03/08/2017 | 28,400 | 0.40 ▲ | 1.43 | 28,050 | 29,000 | 28,050 | 99,640 | 2,829,776,000 |
02/08/2017 | 28,000 | -1.00 ▼ | -3.45 | 29,200 | 29,200 | 27,100 | 166,840 | 4,671,520,000 |
01/08/2017 | 29,000 | -0.20 ▼ | -0.68 | 29,200 | 29,850 | 29,000 | 97,980 | 2,841,420,000 |
31/07/2017 | 29,200 | -0.80 ▼ | -2.67 | 29,900 | 29,900 | 29,200 | 106,440 | 3,108,048,000 |
28/07/2017 | 30,000 | -0.40 ▼ | -1.32 | 30,400 | 30,900 | 29,100 | 151,450 | 4,543,500,000 |
27/07/2017 | 30,400 | -0.50 ▼ | -1.62 | 30,950 | 31,000 | 30,300 | 106,520 | 3,238,208,000 |
26/07/2017 | 30,900 | -0.55 ▼ | -1.75 | 31,700 | 31,700 | 30,900 | 55,950 | 1,728,855,000 |
25/07/2017 | 31,450 | 0.05 ▲ | 0.16 | 31,700 | 31,700 | 31,000 | 28,210 | 887,204,500 |
24/07/2017 | 31,400 | -0.20 ▼ | -0.63 | 31,550 | 32,600 | 31,000 | 69,700 | 2,188,580,000 |
21/07/2017 | 31,600 | -0.40 ▼ | -1.25 | 32,000 | 32,100 | 31,600 | 123,200 | 3,893,120,000 |
20/07/2017 | 32,000 | 0.40 ▲ | 1.27 | 32,000 | 32,000 | 31,100 | 82,740 | 2,647,680,000 |
19/07/2017 | 31,600 | 0.30 ▲ | 0.96 | 32,500 | 33,100 | 31,200 | 107,680 | 3,402,688,000 |
18/07/2017 | 31,300 | -0.60 ▼ | -1.88 | 31,100 | 31,500 | 30,800 | 101,270 | 3,169,751,000 |
17/07/2017 | 31,900 | -0.60 ▼ | -1.85 | 32,500 | 32,500 | 31,600 | 31,360 | 1,000,384,000 |
14/07/2017 | 32,500 | -0.40 ▼ | -1.22 | 32,900 | 33,400 | 32,500 | 65,160 | 2,117,700,000 |
13/07/2017 | 32,900 | 0.80 ▲ | 2.49 | 32,800 | 33,500 | 32,100 | 270,780 | 8,908,662,000 |
12/07/2017 | 32,100 | -0.10 ▼ | -0.31 | 32,200 | 32,300 | 32,000 | 53,170 | 1,706,757,000 |
11/07/2017 | 32,200 | 0.20 ▲ | 0.63 | 31,000 | 32,200 | 31,000 | 82,430 | 2,654,246,000 |
10/07/2017 | 32,000 | -0.25 ▼ | -0.78 | 31,000 | 32,100 | 31,000 | 38,490 | 1,231,680,000 |
07/07/2017 | 32,250 | 1.65 ▲ | 5.39 | 30,600 | 32,250 | 30,200 | 146,020 | 4,709,145,000 |
06/07/2017 | 30,600 | -0.30 ▼ | -0.97 | 30,200 | 31,300 | 30,200 | 116,450 | 3,563,370,000 |
05/07/2017 | 30,900 | -0.50 ▼ | -1.59 | 31,200 | 31,500 | 30,900 | 79,020 | 2,441,718,000 |
04/07/2017 | 31,400 | 0.00 ■■ | 0.00 | 31,900 | 32,000 | 31,100 | 40,280 | 1,264,792,000 |
03 |