Fecha Último Apertura Máximo Mínimo Vol. % var.

25.10.2022 335.52 347.01 347.01 335.52 905,54K -2.07%

24.10.2022 342.62 347.24 347.24 337.4 117,24K 2.85%
21.10.2022 333.13 325 344.8 325 64,16K 3.91%
20.10.2022 320.61 319.62 330 319.62 202,13K 3.91%
19.10.2022 308.55 303 320 303 137,12K 3.46%
18.10.2022 298.24 298.09 298.39 298.09 119,03K 1.81%
17.10.2022 292.93 292.68 293.27 292.68 162,22K 1.64%
14.10.2022 288.19 288.19 288.19 288.19 122,36K 0.00%
13.10.2022 288.19 288.16 288.16 288.16 62,89K -0.97%
12.10.2022 291 291.72 291.72 289.35 88,65K -3.29%
11.10.2022 300.91 301 301 300.81 31,06K -1.98%
10.10.2022 307 307 307 307 0.05%
07.10.2022 306.86 306.53 307 306.53 68,03K -2.49%
06.10.2022 314.71 316.06 316.06 307.76 59,20K -3.27%
05.10.2022 325.36 325.92 325.92 325.6 70,95K 0.62%
04.10.2022 323.37 320 323.37 320 70,00K 1.05%
30.09.2022 320 320 320 320 306,35K 0.00%
29.09.2022 320 319 320 319 51,12K 0.11%
28.09.2022 319.65 319.23 320 319.23 109,15K -1.65%
27.09.2022 325 319.56 325 319.56 74,01K 0.00%
26.09.2022 325 324.99 325 324.99 59,30K -0.01%
23.09.2022 325.02 325 325 325 36,30K -1.06%
22.09.2022 328.51 330.43 330.77 325 259,25K -0.49%
21.09.2022 330.14 325.28 334.53 325.28 117,11K 1.38%
20.09.2022 325.65 315.54 315.54 315.54 5,52K -2.53%
19.09.2022 334.11 334.11 334.11 334.11 2.60%
15.09.2022 325.65 325.1 334.11 324.77 89,36K -2.79%
14.09.2022 335 344 344 334.34 587,19K -2.67%
13.09.2022 344.18 336.21 336.21 336.21 10,42K 0.00%
12.09.2022 344.18 344 344 344 3,92K 0.00%
09.09.2022 344.18 338 345.01 338 150,47K 1.66%
08.09.2022 338.56 341.34 341.34 338.56 36,32K -3.89%
07.09.2022 352.28 354.24 360 344 275,23K -1.98%
06.09.2022 359.38 373.5 374 350 363,77K -3.91%
05.09.2022 374 400 400 360 487,52K 1.69%
02.09.2022 367.77 339.99 370 339.99 656,74K 8.11%
01.09.2022 340.18 340.41 340.41 339.9 19,99K 0.08%
31.08.2022 339.9 350 362.37 337.9 712,46K -0.41%
30.08.2022 341.29 328.01 345 328.01 251,08K 4.09%
29.08.2022 327.89 319.81 328 319.65 556,22K 2.47%
26.08.2022 320 310 325 310 2,01M 3.19%
25.08.2022 310.12 305 314 305 2,03M 2.71%
24.08.2022 301.95 299.84 305 299.84 176,20K 1.48%
23.08.2022 297.55 292.19 300 292.19 65,18K 1.83%
22.08.2022 292.19 290.07 295 290.07 365,08K 1.91%
19.08.2022 286.72 286.72 286.72 286.72 4,02K 0.00%
18.08.2022 286.72 280.09 287.49 280.09 349,35K 1.46%
17.08.2022 282.59 285.82 285.82 281 35,60K 3.08%
16.08.2022 274.15 270.47 282 270.47 181,23K 2.64%
15.08.2022 267.1 267.1 267.1 267.1 0.46%
12.08.2022 265.89 267.1 267.1 267.1 7,01K 0.00%
11.08.2022 265.89 265.59 266 265.59 130,71K 2.40%
10.08.2022 259.67 260 260 250 297,11K 2.36%
09.08.2022 253.69 255 255 253.63 328,11K -2.43%
08.08.2022 260.01 260.01 260.01 260.01 1,20K 0.00%
05.08.2022 260.01 260.37 260.37 260.37 66,58K -1.80%
04.08.2022 264.78 262.44 265.23 262 230,56K 0.89%
03.08.2022 262.44 262.44 262.44 262.44 411,76K 0.15%
02.08.2022 262.05 271 271 262 87,61K -2.93%
01.08.2022 269.95 265.13 270 265.13 201,82K 4.55%
29.07.2022 258.2 255.98 258.18 255.98 76,00K 0.73%
28.07.2022 256.34 257.95 257.95 255 199,96K -3.48%
27.07.2022 265.59 265.59 265.59 265.59 37,98K -2.58%
26.07.2022 272.63 275.64 275.64 272.63 88,23K -1.93%
25.07.2022 278 278.31 278.31 278 82,75K -0.27%
22.07.2022 278.75 278.75 278.75 278.75 200,88K -0.04%
21.07.2022 278.85 279 279 277.5 164,39K -0.06%
20.07.2022 279.01 279.07 280 279.01 894,62K 1.79%
19.07.2022 274.1 267.27 275 266.76 78,85K 4.62%
18.07.2022 262 260.88 262 260.88 391,72K 2.75%
15.07.2022 255 273 273 255 283,42K -2.17%
14.07.2022 260.65 260 273 260 1,21M 2.30%
13.07.2022 254.8 249.97 259.21 249.97 33,09K 4.61%
12.07.2022 243.57 235.55 249.97 235.55 187,85K 3.51%
11.07.2022 235.32 234.59 235.52 234.59 219,49K 2.35%
08.07.2022 229.91 229.91 229.91 229.91 650,32K 0.00%
07.07.2022 229.91 229.45 229.91 229.45 97,92K 1.73%
06.07.2022 226 225 226 225 7,53M -0.36%
05.07.2022 226.81 226.81 226.81 226.81 74,51K -1.57%
04.07.2022 230.42 230.42 230.42 230.42 2,81K 0.00%
01.07.2022 230.42 230.42 230.42 230.42 73,75K -1.75%
30.06.2022 234.53 234.5 234.5 234.5 154,73K -2.66%
29.06.2022 240.94 240.94 240.94 240.94 2,11K 0.00%
28.06.2022 240.94 240.94 240.94 240.94 78,42K -2.44%
24.06.2022 246.97 241.43 241.43 241.43 5,40K 0.00%
23.06.2022 246.97 241.91 241.91 241.91 10,40K 0.00%
22.06.2022 246.97 247 247 247 68,29K -3.07%
20.06.2022 254.8 254.8 254.8 254.8 0,38K 0.00%
17.06.2022 254.8 254.8 254.8 254.8 5,00K 0.00%
16.06.2022 254.8 257.8 257.8 254 132,31K -4.16%
15.06.2022 265.86 265.86 265.86 265.86 0,53K 0.00%
14.06.2022 265.86 258.32 258.32 258.32 6,75K 0.00%
13.06.2022 265.86 265.98 265.98 265.98 27,66K -1.60%
10.06.2022 270.19 270.08 280 267 203,76K -3.04%
09.06.2022 278.67 277.33 282.89 276.21 40,50K -2.22%
08.06.2022 285 285 285 285 1,45M -1.73%
07.06.2022 290.01 286.99 286.99 286.99 22,00K 0.00%
06.06.2022 290.01 290.01 290.01 290.01 1,49K 0.00%
03.06.2022 290.01 290.01 290.01 290.01 3,59K 0.00%
02.06.2022 290.01 290 290.01 290 2,35M 0.00%
01.06.2022 290 301.27 301.27 290 3,04M -4.88%
31.05.2022 304.88 304 305 302 672,16K 0.05%
30.05.2022 304.73 305 305 302.1 1,62M 1.56%
27.05.2022 300.04 293 301.03 293 252,98K 3.11%
26.05.2022 291 284 291.13 284 4,98M 3.80%
25.05.2022 280.34 277.64 284.9 277.64 490,62K 1.01%
24.05.2022 277.53 284.61 285.49 277.52 546,98K -0.04%
23.05.2022 277.63 270 279.5 270 616,47K 2.83%
20.05.2022 270 266.25 271 264 2,18M 1.50%
19.05.2022 266.01 262.8 266.02 262.8 101,66K 1.14%
18.05.2022 263 268.71 271.11 263 1,53M -0.01%
17.05.2022 263.03 263 263.5 263 850,18K 1.21%
16.05.2022 259.89 262.01 262.01 262.01 8,94K 0.00%
13.05.2022 259.89 250 261 250 958,11K 3.95%
12.05.2022 250.01 252.55 255 246.48 6,03M 0.00%
11.05.2022 250 241.93 250 241.93 1,98M 6.18%
10.05.2022 235.46 235.45 235.45 235.45 82,80K 1.13%
09.05.2022 232.84 233.23 233.23 233.23 8,73K 0.00%
06.05.2022 232.84 232.68 233 232.68 147,74K 0.38%
05.05.2022 231.96 232.21 233 231 26,50K 0.00%
04.05.2022 231.96 234 234 231 2,96M -1.02%
03.05.2022 234.36 239.01 239.01 234.32 110,06K -2.35%
02.05.2022 240 240 240 240 1,00M -2.05%
28.04.2022 245.02 245.02 245.02 245.02 69,10K -2.71%
27.04.2022 251.84 251.84 251.84 251.84 0,01K 3.15%
26.04.2022 244.15 248.1 248.1 244.15 18,56K -3.05%
25.04.2022 251.84 258.22 258.22 248.1 137,91K -3.76%
22.04.2022 261.69 262.5 262.5 257.5 115,74K -0.86%
21.04.2022 263.96 267.23 267.3 262.75 109,91K 0.75%
20.04.2022 262 262 262 262 112,71K 0.59%
19.04.2022 260.47 253 260.47 253 74,75K 2.40%
14.04.2022 254.36 254.36 254.36 254.36 3,65K 0.00%
13.04.2022 254.36 255.27 255.27 254 30,85K -2.09%
12.04.2022 259.8 260.24 260.24 259 38,90K -0.17%
11.04.2022 260.24 263 265 253.36 203,04K -2.62%
08.04.2022 267.24 261.53 261.53 261.53 3,90K 0.00%
07.04.2022 267.24 261.92 261.92 261.92 17,10K 0.00%
06.04.2022 267.24 262.45 262.45 262.45 4,23K 0.00%
04.04.2022 267.24 265 268.5 265 83,18K 2.27%
01.04.2022 261.32 261.32 261.78 261.32 14,57K 0.00%
30.03.2022 261.32 261.32 261.32 261.32 4,00K 0.00%
29.03.2022 261.32 262 262 254.57 66,05K -0.63%
28.03.2022 262.99 258.62 262.99 258.62 793,27K -0.27%
25.03.2022 263.69 257 263.9 257 51,26K 3.46%
24.03.2022 254.88 255 255 252.51 831,92K 1.95%
23.03.2022 250 250 250 250 277,76K 0.00%
22.03.2022 250 248 250 248 55,70K 2.48%
21.03.2022 243.96 250 250 242.85 53,12K -1.62%
18.03.2022 247.98 246 254 246 142,50K 3.70%
17.03.2022 239.13 233 239 233 236,70K 2.60%
16.03.2022 233.08 234 234 231 290,58K -0.82%
15.03.2022 235 235.62 235.62 235 110,55K 0.12%
14.03.2022 234.72 234.07 236 234.07 28,68K 0.80%
11.03.2022 232.85 234.07 234.07 234.07 1,00K 0.00%
10.03.2022 232.85 232.85 232.85 232.85 76,68K 4.16%
09.03.2022 223.54 223 223.6 223 152,40K -0.63%
08.03.2022 224.95 224.87 225 224.87 224,69K 0.14%
07.03.2022 224.63 225 225 224.52 86,82K -2.33%
04.03.2022 230 227 230 227 17,37K 0.00%
03.03.2022 230 227 230 227 531,79K -1.52%
02.03.2022 233.55 234 234 233.7 135,70K -2.67%
28.02.2022 239.95 239.95 239.95 239.95 22,54K 0.00%
25.02.2022 239.95 242.25 242.25 239.95 419,25K -3.77%
23.02.2022 249.34 249.02 250.97 249.02 51,58K -2.87%
22.02.2022 256.71 263 263 253.28 137,69K -2.98%
21.02.2022 264.59 260.48 271 260.21 121,82K -2.37%
18.02.2022 271 269.82 271 269.82 1,43M -0.89%
17.02.2022 273.44 276 276.07 269.44 27,31K -0.96%
16.02.2022 276.08 276.43 276.73 276.43 30,13K -0.23%
15.02.2022 276.73 275.18 280 274.9 273,57K -3.44%
11.02.2022 286.59 283.96 283.96 283.96 7,27K 0.00%
10.02.2022 286.59 279.13 283.96 276.34 14,14K 0.00%
09.02.2022 286.59 286.59 286.59 286.59 21,41K 0.00%
08.02.2022 286.59 287.21 287.21 286 153,04K -2.02%
07.02.2022 292.51 295.5 295.5 286.11 130,20K -1.18%
04.02.2022 296 295 295.69 295 18,56K 0.00%
03.02.2022 296 296 296 296 56,89K -1.05%
02.02.2022 299.15 298 301 298 156,78K 0.14%
01.02.2022 298.74 298.56 300 292 305,62K 0.07%
31.01.2022 298.53 291.42 300.01 291.28 349,88K 2.90%
28.01.2022 290.11 289.6 292 289.6 70,93K 0.48%
27.01.2022 288.72 286.57 289.56 286.57 109,68K 2.74%
26.01.2022 281.01 269.56 281.01 269.56 301,71K 4.25%
25.01.2022 269.56 270.46 272 268 130,72K 0.66%
24.01.2022 267.8 266.98 270 266.98 131,25K 1.06%
21.01.2022 265 263 270 257.38 1,93M 3.23%
20.01.2022 256.7 256.83 256.83 256 56,63K 0.07%
19.01.2022 256.53 253.22 265 253.03 237,52K 1.65%
18.01.2022 252.36 248 252.73 248 149,89K 0.04%
17.01.2022 252.25 251.91 252.25 251.91 67,52K 0.22%
14.01.2022 251.69 254 254 246.45 124,18K -0.72%
13.01.2022 253.52 252.48 255 245 215,97K 1.58%
12.01.2022 249.58 243 250 243 540,38K 2.94%
11.01.2022 242.46 240.99 243 231.25 6,43M -0.22%
10.01.2022 243 239.48 239.48 239.48 7,27K 0.00%
06.01.2022 243 235 243 235 149,92K 1.37%
05.01.2022 239.71 234.5 234.5 234.5 10,83K 0.00%
03.01.2022 239.71 239.67 239.67 239.67 31,56K -0.30%
30.12.2021 240.43 239.2 242 238.5 152,30K 0.77%
28.12.2021 238.6 241.12 241.12 236 193,04K 1.31%
27.12.2021 235.51 235.67 235.67 232.65 71,87K -0.19%
24.12.2021 235.95 235.71 235.71 235.71 74,44K 2.07%
23.12.2021 231.17 230 240 225 171,68K 1.16%
22.12.2021 228.53 228.53 228.53 228.53 148,16K 2.88%
21.12.2021 222.14 218 230 218 411,28K 1.02%
20.12.2021 219.89 220 220 218 122,69K -3.75%
17.12.2021 228.46 227.63 229 224 276,99K -3.62%
16.12.2021 237.04 235 238.33 233 293,47K 1.73%
15.12.2021 233 222 233 222 583,75K 4.95%
14.12.2021 222 224.86 226.18 219.79 350,59K -2.26%
13.12.2021 227.13 227.1 227.1 227.1 6,35K 0.00%
10.12.2021 227.13 224 230 224 301,03K 0.71%
09.12.2021 225.53 225.53 225.53 225.53 71,16K 0.65%
07.12.2021 224.08 225 225 225 12,15K 0.00%
06.12.2021 224.08 224.03 225 224.03 103,59K 0.14%
03.12.2021 223.76 223.27 226.98 223.27 76,02K 0.33%
02.12.2021 223.03 222.94 228.32 221.9 192,08K -0.84%
01.12.2021 224.91 235 235 224.91 84,05K -4.26%
30.11.2021 234.91 234.93 234.93 234.93 34,42K -0.47%
29.11.2021 236.01 244 244 235.12 130,54K -6.32%
26.11.2021 251.92 252 252 251.97 122,08K -3.35%
25.11.2021 260.64 271.4 271.4 255 76,32K -3.96%
24.11.2021 271.4 300 300 268.88 177,36K 3.98%
23.11.2021 261.01 260.9 261.1 253 585,45K 2.80%
22.11.2021 253.9 245.02 255 245 949,60K 17.08%
19.11.2021 216.86 215.86 219.05 215.86 203,76K -1.00%
18.11.2021 219.05 217.96 225.83 216.02 241,42K -0.21%
17.11.2021 219.5 222.89 222.89 219.5 82,82K -1.48%
16.11.2021 222.79 218.99 223.2 218.99 397,32K -2.53%
15.11.2021 228.56 235.75 235.75 227.7 189,59K -3.01%
12.11.2021 235.65 235.65 235.65 235.65 952,18K 0.85%
11.11.2021 233.67 240.57 240.57 233.59 492,91K -2.87%
10.11.2021 240.57 243.15 243.51 240.57 864,82K -1.06%
09.11.2021 243.15 241.74 243.51 237.62 299,38K 1.02%
08.11.2021 240.7 238.6 240.71 238.6 254,87K 2.05%
05.11.2021 235.86 233.94 238.6 232.61 787,72K 1.35%
04.11.2021 232.71 227.87 235.65 227.87 407,93K 4.79%
03.11.2021 222.06 218.13 222.01 218.13 173,98K 5.24%
02.11.2021 211.01 209.16 216.02 209.16 23,31K -1.80%
01.11.2021 214.88 214.88 214.88 214.88 1.84%
29.10.2021 211.01 201.81 210.99 201.81 381,16K 3.89%
28.10.2021 203.1 203.1 203.1 203.1 19,60K 0.00%
27.10.2021 203.1 208.64 208.64 197.3 219,76K -2.68%
26.10.2021 208.69 209.14 211.39 206.2 184,41K -0.15%
25.10.2021 209 205.2 209.33 205.12 77,24K 5.39%
22.10.2021 198.31 198.34 198.34 196.38 1,67M 2.04%
21.10.2021 194.36 193.44 196.36 193.43 74,63K 1.50%
20.10.2021 191.48 185.58 191.48 185.58 786,95K 3.71%
19.10.2021 184.63 183.54 186.56 182.63 1,13M 2.26%
18.10.2021 180.55 176.42 181.65 175.76 407,58K 0.48%
15.10.2021 179.69 182.63 187.54 179.69 383,08K -4.15%
14.10.2021 187.47 188.08 188.08 186.56 33,86K -2.97%
13.10.2021 193.21 200.31 200.31 186.56 255,48K -3.89%
12.10.2021 201.02 201.29 201.29 199.32 33,87K -5.18%
11.10.2021 212 212 212 212 1.84%
08.10.2021 208.16 212.63 212.63 208.16 68,30K -2.10%
07.10.2021 212.63 212.97 213.91 211.11 210,37K -2.81%
06.10.2021 218.77 219.22 219.22 212.97 84,69K -3.77%
04.10.2021 227.35 235.45 235.45 222.89 158,84K -3.45%
01.10.2021 235.48 239.82 239.82 239.82 1,54K 0.00%
30.09.2021 235.48 231.98 235.48 231.98 457,18K -0.37%
29.09.2021 236.36 236.14 236.34 236.14 203,61K 0.30%
28.09.2021 235.65 236.15 236.15 235.65 153,54K -1.65%
27.09.2021 239.6 239.54 239.68 239.44 136,09K -0.80%
24.09.2021 241.53 245.47 245.47 241.53 54,66K -1.60%
23.09.2021 245.47 245.47 245.47 241.54 85,65K 0.00%
22.09.2021 245.47 229.76 245.47 229.76 4,82M 6.38%
21.09.2021 230.74 233.28 233.28 230.74 262,94K -1.10%
20.09.2021 233.31 233.97 237.48 230.74 278,74K -3.02%
16.09.2021 240.56 250.4 251.36 240.56 8,18M -3.70%
15.09.2021 249.8 242.42 257.25 242.42 260,68K 2.93%
14.09.2021 242.69 237.66 245.47 236.64 515,86K -0.77%
13.09.2021 244.59 244.49 244.49 244.49 20,08K 0.00%
10.09.2021 244.59 247.91 247.91 242.53 324,56K -0.36%
09.09.2021 245.47 245.47 249.4 239.58 400,84K 0.54%
08.09.2021 244.15 245.47 256.27 235.65 333,26K -3.16%
07.09.2021 252.12 259.87 260.2 247.44 160,49K -2.98%
06.09.2021 259.87 260.2 260.2 259.6 35,74K -2.04%
03.09.2021 265.28 267.17 267.17 264.13 34,98K -0.41%
02.09.2021 266.37 268.06 269.04 266.09 513,51K -0.47%
01.09.2021 267.62 275.91 275.91 267.62 318,86K -1.29%
31.08.2021 271.13 280.51 280.51 269.05 304,03K -3.34%
30.08.2021 280.51 282.93 282.94 279.84 872,32K 0.54%
27.08.2021 279 278.86 280.22 276.04 694,40K 1.67%
26.08.2021 274.41 271.39 279.82 267.08 347,91K 2.79%
25.08.2021 266.96 268.46 268.46 265.11 176,55K 0.85%
24.08.2021 264.7 275.91 275.91 262.16 295,65K -3.97%
23.08.2021 275.65 276.92 276.92 274.93 132,62K 0.19%
20.08.2021 275.12 275.91 275.91 275.13 68,54K -2.44%
19.08.2021 281.99 282.3 284.26 275.91 203,62K -1.90%
18.08.2021 287.46 282.78 288.68 282.78 559,57K 2.01%
17.08.2021 281.8 285.73 286.71 276.89 89,92K -1.37%
16.08.2021 285.73 285.69 286.57 273.95 462,12K 1.02%
13.08.2021 282.85 284.63 286.71 279.84 269,44K 3.11%
12.08.2021 274.33 276.32 289.66 270.02 881,03K 0.72%
11.08.2021 272.38 268.1 301.03 267.95 346,43K 3.47%
10.08.2021 263.24 262.37 285.59 261.3 309,20K 0.19%
09.08.2021 262.74 264.22 265.19 261.3 404,10K 1.73%
06.08.2021 258.28 254.5 264.22 254.5 189,33K 2.26%
05.08.2021 252.57 252.56 253.87 250.46 96,67K 2.53%
04.08.2021 246.33 248.67 248.67 245.27 122,27K -2.42%
03.08.2021 252.44 257.42 257.42 249.65 3,06M -2.58%
02.08.2021 259.12 259.4 262.27 258.29 142,83K -1.20%
30.07.2021 262.27 271.88 276.84 252.56 659,00K -1.10%
29.07.2021 265.19 269.24 277.82 261.3 685,87K -0.73%
28.07.2021 267.13 266.19 267.13 255.86 935,60K 0.35%
27.07.2021 266.19 271.99 271.99 262.27 357,63K -1.90%
26.07.2021 271.36 271.36 271.36 271.36 24,88K -2.37%
23.07.2021 277.93 281.7 281.7 275.48 52,05K -1.52%
22.07.2021 282.24 281.81 287.8 281.7 185,31K -2.59%
21.07.2021 289.75 289.96 289.96 285.59 210,73K -0.04%
20.07.2021 289.86 291.42 291.42 286.56 375,92K -0.82%
19.07.2021 292.27 292.34 293.37 291.22 182,21K 1.59%
15.07.2021 287.7 287.53 295.71 287.53 258,34K -2.32%
14.07.2021 294.55 302.59 302.59 292.39 70,24K -2.65%
13.07.2021 302.58 301.13 302.59 301.13 194,66K 0.48%
12.07.2021 301.14 301.13 301.13 301.13 404,17K -0.36%
09.07.2021 302.22 306.21 306.21 302.1 244,20K 0.01%
08.07.2021 302.2 305.86 306.03 301.13 1,68M -0.21%
07.07.2021 302.83 292.39 303.5 291.42 161,95K 1.57%
06.07.2021 298.16 305.99 305.99 297.24 89,54K -4.44%
05.07.2021 312 313.76 315.7 310.84 117,10K -1.17%
02.07.2021 315.7 312.3 318.86 311.5 2,03M -0.90%
01.07.2021 318.58 320.56 320.56 316.67 556,84K -0.63%
30.06.2021 320.6 328.62 328.62 311.88 442,56K -2.43%
29.06.2021 328.57 340.46 340.46 326.7 65,68K -1.93%
25.06.2021 335.03 343.87 343.87 335.13 268,73K -1.46%
24.06.2021 339.98 349.7 349.7 339.98 38,01K -2.58%
23.06.2021 349 349.7 354.07 347.76 108,79K -1.44%
22.06.2021 354.1 364.27 364.27 364.27 18,74K -2.50%
18.06.2021 363.16 361.68 361.68 361.68 5,55K 0.00%
17.06.2021 363.16 369.03 371.36 359.41 191,19K -1.36%
16.06.2021 368.15 368.15 368.15 368.15 5,03K 0.00%
15.06.2021 368.15 369.5 369.5 358.84 98,91K -1.36%
14.06.2021 373.23 373.98 375.83 368.15 98,44K 0.58%
11.06.2021 371.07 378.84 378.84 371.07 64,82K -2.02%
10.06.2021 378.72 380.81 380.81 378.84 275,97K 0.03%
09.06.2021 378.63 378.65 378.65 378.65 2,24K 0.00%
08.06.2021 378.63 374.75 378.84 374.75 204,35K 1.26%
07.06.2021 373.92 376.96 376.96 363.39 16,86K -0.80%
04.06.2021 376.96 387.81 387.81 376.61 160,89K -2.33%
03.06.2021 385.93 396.6 396.6 383.7 134,44K -4.50%
02.06.2021 404.1 407.98 415.75 402.38 144,98K -0.64%
01.06.2021 406.68 403.74 412.89 403.74 439,83K 1.47%
31.05.2021 400.77 395.35 406.14 395.35 117,73K 1.50%
28.05.2021 394.84 394.38 399.61 392.93 193,24K 2.51%
27.05.2021 385.15 370.64 388.55 370.64 138,48K 4.86%
26.05.2021 367.3 364.27 375.93 364.27 326,36K -1.53%
25.05.2021 373.01 380.01 380.01 369.04 225,06K -2.14%
24.05.2021 381.18 392.26 392.47 379.81 56,30K -2.99%
20.05.2021 392.92 398.27 399.24 373.98 115,52K -0.07%
19.05.2021 393.2 398.96 398.96 388.26 82,92K -3.90%
18.05.2021 409.17 427.09 427.09 396.32 242,68K -4.16%
17.05.2021 426.92 428.38 428.38 417.7 418,22K -6.59%
14.05.2021 457.04 451.69 461.41 451.69 141,61K 1.29%
13.05.2021 451.23 451.69 461.41 448.43 126,14K -0.10%
12.05.2021 451.69 453.45 461.41 445.87 322,93K 1.57%
11.05.2021 444.71 443.92 446.93 443.92 150,53K -0.84%
10.05.2021 448.48 454.75 456.55 441.98 2,44M 0.86%
07.05.2021 444.66 443.51 451.69 437.35 282,89K 0.24%
06.05.2021 443.61 461.77 462.38 432.27 303,99K -3.93%
05.05.2021 461.77 461.41 466.26 460.43 481,91K 0.08%
04.05.2021 461.41 469.39 471.12 461.41 419,30K 0.10%
03.05.2021 460.94 461.16 471.12 454.06 340,84K -0.05%
30.04.2021 461.16 472.73 477.53 460.44 345,56K -2.45%
29.04.2021 472.73 471.12 475.1 469.18 294,20K 0.83%
28.04.2021 468.85 485.69 485.69 466.26 596,19K -3.35%
27.04.2021 485.1 513.66 514.83 484.62 496,94K -4.13%
26.04.2021 506.02 505.12 506.82 505.12 188,47K 1.35%
23.04.2021 499.28 505.08 509.98 495.41 306,74K -0.79%
22.04.2021 503.25 514.82 514.82 499.28 271,24K -2.16%
21.04.2021 514.37 518.37 520.42 512.89 29,25K -0.13%
20.04.2021 515.04 515.05 515.05 485.69 286,36K 0.00%
19.04.2021 515.05 524.55 524.55 512.89 573,12K -2.26%
16.04.2021 526.96 529.4 529.4 514.83 207,48K 0.47%
15.04.2021 524.5 524.55 524.55 523.57 71,99K 1.98%
14.04.2021 514.33 506.16 524.55 505.12 86,72K 1.61%
13.04.2021 506.16 499.87 514.83 495.41 1,92M 0.47%
12.04.2021 503.81 506.09 506.09 500.26 16,10K -2.00%
09.04.2021 514.08 519.69 519.69 505.12 140,81K -0.18%
08.04.2021 514.98 512.91 519.69 512.89 101,69K 1.24%
07.04.2021 508.68 514.83 514.83 505.12 42,39K -1.13%
06.04.2021 514.48 514.69 514.83 513.87 12,75K -0.04%
05.04.2021 514.69 514.83 514.83 513.87 68,48K -4.51%
02.04.2021 539 539 539 539 4.89%
01.04.2021 513.87 514.83 514.83 501.38 217,05K 0.75%
31.03.2021 510.06 502.43 510.06 502.43 457,37K 0.01%
30.03.2021 510.02 510.35 510.35 500.31 129,05K 0.94%
29.03.2021 505.29 497.12 505.29 497.12 1,53M 3.13%
26.03.2021 489.97 487.88 495.76 487.88 105,81K 0.98%
25.03.2021 485.22 485.27 494.81 476.69 227,79K 0.54%
24.03.2021 482.61 478.6 510.06 476.69 72,37K -0.61%
23.03.2021 485.57 490.18 495.75 477.65 146,32K 0.10%
22.03.2021 485.07 495.74 495.74 474.79 79,64K -3.17%
19.03.2021 500.96 503.39 505.29 495.76 149,71K -0.44%
18.03.2021 503.19 505.29 505.29 503.15 35,66K -0.48%
17.03.2021 505.6 510.06 510.06 505.25 71,45K -0.77%
16.03.2021 509.55 510.06 514.83 500.53 203,94K 1.01%
15.03.2021 504.43 498.62 516.88 497.67 112,72K 1.16%
12.03.2021 498.62 505.29 514.83 498.52 192,81K -3.22%
11.03.2021 515.19 520.1 524.36 512.62 214,53K 0.50%
10.03.2021 512.62 510.06 515.49 500.63 693,63K 2.14%
09.03.2021 501.89 492.17 514.82 486.23 214,31K 0.99%
08.03.2021 496.99 509.1 509.1 495.74 122,86K -1.65%
05.03.2021 505.31 505.32 505.33 505.29 12,75K 0.12%
04.03.2021 504.73 511.04 511.04 500.78 94,33K 0.61%
03.03.2021 501.69 495.87 505.28 495.76 103,10K 2.96%
02.03.2021 487.28 468.11 495.76 468.11 224,33K 3.94%
01.03.2021 468.83 459.86 470.97 459.86 173,41K 4.99%
26.02.2021 446.56 441.86 462.39 441.86 83,32K 1.06%
25.02.2021 441.86 438.56 443.32 438.56 103,60K 1.54%
24.02.2021 435.14 422.25 438.56 421.4 335,20K 3.73%
23.02.2021 419.49 419.49 419.49 419.49 14,64K -2.20%
22.02.2021 428.93 430.69 430.69 428.93 1,15M -2.06%
19.02.2021 437.96 426.16 438.56 415.16 375,88K 3.01%
18.02.2021 425.14 421.12 427.69 421.12 14,10K -0.62%
17.02.2021 427.79 427.63 427.63 427.63 33,84K -2.24%
16.02.2021 437.6 437.6 437.6 437.6 19,39K -0.22%
15.02.2021 438.56 440.46 440.46 437.6 60,26K 0.00%
12.02.2021 438.58 438.56 438.58 433.79 164,83K 0.09%
11.02.2021 438.18 438.56 438.56 424.27 2,46M -2.37%
10.02.2021 448.81 444.28 452.86 444.28 84,88K 0.99%
09.02.2021 444.39 442.95 452.86 442.95 160,24K 1.79%
08.02.2021 436.58 433.79 438.41 433.79 87,19K -0.18%
05.02.2021 437.36 442.38 442.39 434.05 75,14K -0.27%
04.02.2021 438.56 438.56 443.32 438.56 596,72K 1.11%
03.02.2021 433.76 430.66 435.41 430.66 1,67M 2.19%
02.02.2021 424.47 414.72 429.02 414.72 411,05K 2.35%
01.02.2021 414.72 401.37 414.72 401.37 572,52K 4.30%
29.01.2021 397.64 393.26 400.42 391.84 116,61K -2.21%
28.01.2021 406.62 406.62 406.62 406.62 452,38K -1.03%
27.01.2021 410.84 423.21 423.3 409 62,48K -2.10%
26.01.2021 419.65 423.3 423.3 402.44 27,28M -1.80%
25.01.2021 427.33 427.33 427.33 419.49 9,75K 0.00%
22.01.2021 427.33 433.6 433.6 423.21 54,38K -1.62%
21.01.2021 434.34 429.02 438.56 429.02 1,70M 2.55%
20.01.2021 423.56 419.49 429.02 411 316,69K 4.26%
19.01.2021 406.24 400.9 414.92 400.9 525,91K 1.25%
18.01.2021 401.2 403.28 403.28 398.3 27,42K -0.40%
15.01.2021 402.8 401.88 403.28 400.42 84,38K 0.23%
14.01.2021 401.88 390.43 401.95 390.43 865,28K 5.37%
13.01.2021 381.38 375.63 382.31 375.63 922,82K 3.60%
12.01.2021 368.14 362.76 371.82 362.76 88,99K 1.52%
11.01.2021 362.63 362.29 362.64 352.75 129,31K -0.89%
08.01.2021 365.88 357.42 368.01 357.42 166,18K 3.72%
07.01.2021 352.75 349.89 352.75 349.89 61,82K 3.33%
06.01.2021 341.38 343.22 343.22 341.31 5,27K 0.00%
05.01.2021 341.38 333.92 342.26 333.92 128,21K -0.52%
04.01.2021 343.16 365 365 365 0,60K -4.66%
31.12.2020 359.94 359.94 359.94 359.94 4.89%
30.12.2020 343.16 341.31 347.98 341.31 311,88K 0.95%
29.12.2020 339.92 333.11 341.31 333.11 181,31K -0.95%
28.12.2020 343.17 348.94 352.75 341.31 175,56K 0.78%
24.12.2020 340.52 328.83 343.49 328.83 89,71K 2.05%
23.12.2020 333.68 337.26 337.26 324.15 405,36K -1.06%
22.12.2020 337.26 326.88 345.12 326.88 91,55K 1.67%
21.12.2020 331.72 325.01 338.45 325.01 202,56K 3.55%
18.12.2020 320.34 343.22 347.98 320.34 2,23M -4.62%
17.12.2020 335.84 336.65 343.22 329.87 147,59K 1.22%
16.12.2020 331.81 328.94 334.41 328.92 225,47K -1.05%
15.12.2020 335.33 334.8 342.17 333.68 84,45K -9.37%
14.12.2020 370 370 370 370 7.65%
11.12.2020 343.71 341.79 352.75 341.79 17,23K 1.53%
10.12.2020 338.54 338.12 343.07 338.12 46,85K -1.83%
09.12.2020 344.86 343.22 346.08 343.22 47,07K 0.89%
07.12.2020 341.83 343.5 343.5 333.2 99,89K -1.94%
04.12.2020 348.6 347.59 353.71 347.59 59,20K -1.18%
03.12.2020 352.75 352.75 352.75 352.74 43,81K 0.27%
02.12.2020 351.79 351.61 357.52 350.85 174,41K -0.60%
01.12.2020 353.92 352.64 354.59 342.52 232,89K -0.19%
30.11.2020 354.59 352.75 352.75 352.75 2,65K 0.00%
27.11.2020 354.59 352.75 352.75 352.75 8,74K 0.00%
26.11.2020 354.59 354.56 354.61 354.56 37,88K -0.17%
25.11.2020 355.19 355.68 355.68 354.66 51,05K 0.86%
24.11.2020 352.16 334.86 357.46 334.86 164,84K 5.24%
23.11.2020 334.64 341.31 341.31 329.14 317,89K -1.31%
20.11.2020 339.07 338.45 347.98 338.45 184,98K 0.05%
19.11.2020 338.91 347.98 347.98 333.68 187,92K -1.87%
18.11.2020 345.37 345.12 345.22 345.12 113,01K -0.53%
17.11.2020 347.21 347.03 347.03 347.03 45,18K -0.40%
16.11.2020 348.6 348.3 348.3 347.98 86,34K 0.94%
13.11.2020 345.35 351.12 351.12 338.45 116,21K -0.21%
12.11.2020 346.08 348.86 348.86 346.08 607,32K -3.03%
11.11.2020 356.89 362.29 362.29 352.75 91,60K -0.49%
10.11.2020 358.64 364.05 364.05 352.37 96,60K -0.50%
09.11.2020 360.45 344.17 361.72 344.17 514,57K 6.26%
06.11.2020 339.22 340.36 340.36 336.54 171,43K 1.10%
05.11.2020 335.54 333.68 335.59 333.68 60,85K 2.81%
04.11.2020 326.37 326.06 331.73 326.06 1,05M 2.12%
03.11.2020 319.61 318.5 320.39 318.5 57,70K 0.66%
02.11.2020 317.5 317.2 317.2 317.2 6,96K 0.00%
30.10.2020 317.5 319.23 319.44 316.61 129,01K -2.00%
29.10.2020 323.96 330.79 330.79 311.88 827,89K -3.86%
28.10.2020 336.96 336.94 336.94 336.94 43,05K -4.84%
27.10.2020 354.08 346.85 346.85 346.85 6,30K 0.00%
26.10.2020 354.08 369 369 369 0,12K 0.00%
23.10.2020 354.08 348.91 348.91 345.06 9,32K 0.00%
22.10.2020 354.08 354.79 357.25 337.4 398,22K 1.26%
21.10.2020 349.69 345.89 349.69 345.89 315,78K 2.48%
20.10.2020 341.22 348.71 348.71 341.23 51,06K 0.22%
19.10.2020 340.46 340.24 340.24 340.24 169,46K 0.06%
16.10.2020 340.26 340.44 344.02 340.24 600,08K -2.69%
15.10.2020 349.69 341.13 349.69 341.13 6,36K 0.00%
14.10.2020 349.69 349.78 349.78 349.69 40,51K 0.00%
13.10.2020 349.69 353.1 356.3 349.69 154,68K 0.48%
09.10.2020 348.02 347.71 349.69 347.71 90,66K 1.55%
08.10.2020 342.71 342.55 344.02 340.24 993,66K 0.05%
07.10.2020 342.55 350.8 350.8 333.24 140,53K -5.27%
06.10.2020 361.61 359.62 361.97 353.61 108,83K -2.30%
05.10.2020 370.14 370.48 370.48 368.59 14,71K 0.39%
02.10.2020 368.7 368.59 368.73 368.59 53,91K 0.03%
01.10.2020 368.59 390 390 390 1,13K 0.00%
30.09.2020 368.59 372.04 373.89 348.74 429,81K 0.62%
29.09.2020 366.32 359.39 368.59 354.41 171,33K 0.94%
28.09.2020 362.91 363.86 363.86 362.54 131,45K -0.40%
25.09.2020 364.37 363.96 363.96 363.96 27,74K 0.40%
24.09.2020 362.92 359.54 362.92 359.54 73,68K 2.41%
23.09.2020 354.37 354.41 354.41 344.47 106,68K -0.02%
22.09.2020 354.43 354.41 354.6 354.41 168,15K 1.41%
21.09.2020 349.52 349.23 350.64 348.18 116,41K 0.63%
17.09.2020 347.34 368.59 368.59 332.68 89,65K -5.88%
16.09.2020 369.03 373.33 376.14 367.51 57,76K -2.60%
15.09.2020 378.87 378.04 386.55 377.95 29,86K -1.05%
14.09.2020 382.89 382.77 382.86 382.77 156,18K -0.02%
11.09.2020 382.96 384.66 384.66 383.09 39,40K -1.64%
10.09.2020 389.35 387.49 389.37 387.46 56,84K 0.37%
09.09.2020 387.92 398.03 398.03 385.61 15,73K -2.24%
08.09.2020 396.79 398 398 393.16 421,46K -2.35%
07.09.2020 406.34 407.34 407.34 406.2 285,68K 0.34%
04.09.2020 404.95 404.95 404.95 404.95 35,74K -1.46%
03.09.2020 410.95 411.13 411.13 411.12 13,31K -0.04%
02.09.2020 411.12 406.39 411.12 406.39 98,64K 1.16%
01.09.2020 406.39 413.48 415.84 406.37 319,55K -1.60%
31.08.2020 413.02 406.39 406.39 406.39 4,94K 0.00%
28.08.2020 413.02 423.88 423.88 413.01 45,45K -1.20%
27.08.2020 418.06 417.64 429.08 416.79 104,52K -2.40%
26.08.2020 428.32 428.89 429.08 416.97 173,91K -1.59%
25.08.2020 435.25 434.75 444.2 434.75 113,18K -2.85%
24.08.2020 448 444.2 448.92 444.2 437,02K 0.86%
21.08.2020 444.2 444.2 444.2 444.2 231,19K 0.28%
20.08.2020 442.97 448.92 448.92 443.25 27,61K -1.73%
19.08.2020 450.75 452.7 452.7 451.85 48,14K -0.43%
18.08.2020 452.7 461.63 469.85 450.27 965,22K 0.54%
17.08.2020 450.26 442.86 453.65 442.31 212,91K 4.58%
14.08.2020 430.55 430.96 430.96 427.66 122,40K 0.56%
13.08.2020 428.16 434.75 434.76 420.48 80,24K -0.68%
12.08.2020 431.08 411.52 434.75 411.52 401,22K 4.75%
11.08.2020 411.52 413.95 420.57 409.61 92,43K -0.41%
10.08.2020 413.2 413.95 415.84 406.49 777,58K 1.85%
07.08.2020 405.69 411.81 411.81 400.72 42,30K -2.92%
06.08.2020 417.91 418.68 420.57 416.79 99,64K -0.39%
05.08.2020 419.54 412.01 419.63 412.01 1,24M 1.21%
04.08.2020 414.52 415.84 419.63 412.06 108,84K 0.61%
03.08.2020 412.01 406.39 413.01 406.39 348,86K 2.87%
31.07.2020 400.5 394.11 401.67 387.93 154,32K 3.24%
30.07.2020 387.93 388.4 392.22 383.62 1,53M -2.27%
29.07.2020 396.93 398.84 399.42 378.05 2,07M -0.61%
28.07.2020 399.35 406.38 406.39 387.49 144,80K -0.35%
27.07.2020 400.75 404.66 405.06 393.16 162,78K 0.48%
24.07.2020 398.84 396.94 406.39 392.22 166,35K -0.68%
23.07.2020 401.55 392.22 401.67 392.22 224,78K 2.65%
22.07.2020 391.21 368.41 392.69 368.41 151,91K 3.97%
21.07.2020 376.28 387.49 387.49 376.34 58,32K -2.90%
20.07.2020 387.54 398.72 398.72 387.36 315,86K -4.23%
17.07.2020 404.64 401.67 406.39 397.89 101,47K -5.02%
16.07.2020 426 426 426 426 5.81%
15.07.2020 402.61 418.94 418.94 396.94 547,42K -10.48%
14.07.2020 449.76 449.76 449.76 449.76 5.79%
13.07.2020 425.15 425.15 425.15 425.07 20,55K 1.78%
10.07.2020 417.73 421.04 421.04 415.84 33,55K -0.84%
09.07.2020 421.26 435.33 435.33 421.04 133,19K -4.65%
08.07.2020 441.79 448.53 448.53 433.26 135,69K -3.35%
07.07.2020 457.1 456.48 456.48 456.48 3,68K 0.00%
06.07.2020 457.1 441.36 458.37 441.36 158,26K 3.91%
03.07.2020 439.88 434.75 441.36 434.75 60,27K 1.84%
02.07.2020 431.91 410.17 431.91 406.71 132,52K 5.30%
01.07.2020 410.16 403.29 410.17 403.29 968,16K 3.19%
30.06.2020 397.49 420.58 429.74 420.58 0,25K 0.00%
26.06.2020 397.49 396.94 406.15 396.91 46,91K -1.32%
25.06.2020 402.8 396 402.8 396 60,00K 1.46%
24.06.2020 397.02 420.08 429 420.08 0,52K 0.00%
23.06.2020 397.02 396.94 405.45 396.94 1,02M 0.02%
22.06.2020 396.94 396.94 396.94 396.94 6,84K 0.00%
19.06.2020 396.94 382.77 397.04 382.77 1,66M 4.19%
18.06.2020 380.97 379.39 380.88 379.39 92,46K 3.81%
17.06.2020 366.98 365 368.59 365 91,30K 2.00%
16.06.2020 359.77 357.25 362.92 356.3 57,27K 0.79%
15.06.2020 356.96 366.26 366.62 356.29 272,17K -3.09%
12.06.2020 368.36 364.81 369.06 364.81 15,98K 0.66%
11.06.2020 365.95 364.36 373.32 359.14 176,78K -2.71%
10.06.2020 376.14 377.88 377.9 364.05 1,07M -1.03%
09.06.2020 380.06 377.1 388.02 375.21 94,77K -1.91%
08.06.2020 387.44 391.13 393.45 379.93 317,98K 1.27%
05.06.2020 382.6 377.1 382.77 377.1 562,50K 3.04%
04.06.2020 371.32 368.5 371.42 368.5 578,92K 2.05%
03.06.2020 363.86 359.14 366.7 359.14 952,08K 2.81%
02.06.2020 353.93 362.73 362.73 351.31 210,55K -2.43%
01.06.2020 362.73 362.92 362.92 361.94 155,59K 1.00%
29.05.2020 359.14 344.02 359.14 321.33 12,50M -0.65%
28.05.2020 361.5 376.06 376.06 359.14 592,79K -3.76%
27.05.2020 375.62 375.2 378.04 373.41 81,99K 0.56%
26.05.2020 373.51 364.62 377.36 364.62 485,99K 3.15%
25.05.2020 362.1 358.33 363.86 358.33 143,81K 2.17%
22.05.2020 354.41 354.12 354.41 354.12 89,73K 0.00%
20.05.2020 354.41 337.79 354.41 337.79 1,54M 7.52%
19.05.2020 329.63 326.06 344.96 326.06 51,77K 2.88%
18.05.2020 320.39 323.15 323.15 320.39 950,90K 1.50%
15.05.2020 315.66 327.95 327.95 315.66 341,69K -3.78%
14.05.2020 328.07 328.98 330.79 320.39 306,06K -1.73%
13.05.2020 333.86 343.97 343.97 330.79 265,14K -4.45%
12.05.2020 349.42 363.16 363.16 349.41 261,45K -3.78%
11.05.2020 363.16 362.92 363.86 361.91 126,86K 0.07%
08.05.2020 362.92 362.78 362.92 362.78 189,45K 0.04%
07.05.2020 362.78 354.38 368.59 354.38 168,75K 2.36%
06.05.2020 354.4 340.12 354.41 340.12 212,71K 4.20%
05.05.2020 340.12 337.5 345.81 337.49 41,68K 0.78%
04.05.2020 337.5 348.74 349.69 335.51 161,63K -2.61%
30.04.2020 346.54 346.85 346.85 346.5 202,68K 0.03%
29.04.2020 346.45 345.89 346.46 345.55 198,98K 1.66%
28.04.2020 340.79 331.1 354.8 331.1 565,47K 5.68%
27.04.2020 322.47 308.52 322.54 308.52 719,83K 4.60%
24.04.2020 308.27 308.52 308.52 308.52 39,96K -2.44%
23.04.2020 316 308.27 315.8 307.02 13,28K 0.00%
22.04.2020 316 311.38 311.38 311.31 12,61K 0.00%
21.04.2020 316 306.95 316 306.65 1,01M -0.88%
20.04.2020 318.8 315.06 318.8 315.06 930,64K 0.30%
17.04.2020 317.86 319.5 319.81 317.86 222,55K 2.96%
16.04.2020 308.73 308.73 308.73 308.73 44,25K -2.35%
15.04.2020 316.16 315.16 315.16 315.16 15,08K 0.00%
14.04.2020 316.16 316.48 316.54 313.19 460,64K -0.08%
13.04.2020 316.42 316.9 316.9 311.84 20,85K -1.61%
09.04.2020 321.61 316.79 327.22 316.79 573,82K 1.52%
08.04.2020 316.78 298.7 317.96 298.7 1,02M 6.22%
07.04.2020 298.23 289.6 298.23 289.6 1,22M 6.33%
06.04.2020 280.47 283.28 283.28 279.93 81,94K 0.38%
03.04.2020 279.41 273.89 279.54 271.22 977,48K 2.38%
02.04.2020 272.91 264.49 273.93 264.3 197,17K 1.74%
01.04.2020 268.25 286.93 287 286.93 1,71K 0.00%
31.03.2020 268.25 260.04 268.32 260.04 219,93K 4.23%
30.03.2020 257.36 256.16 257.57 252.42 241,47K -1.34%
27.03.2020 260.86 262.55 262.55 260.83 184,42K -2.10%
26.03.2020 266.45 258.2 266.46 258.2 308,31K 4.38%
25.03.2020 255.26 257.52 257.98 252.42 803,84K -1.18%
24.03.2020 258.31 258.46 258.59 258.46 247,10K 2.41%
23.03.2020 252.23 251.97 252.24 251.97 295,50K -0.57%
20.03.2020 253.67 249.87 256.16 248.62 230,19K 4.03%
19.03.2020 243.84 234.74 247.75 224.93 267,68K -1.39%
18.03.2020 247.28 263.7 263.7 247.28 102,93K -8.98%
17.03.2020 271.68 255.85 273.93 251.08 258,51K 2.75%
16.03.2020 264.41 275.81 275.81 261.14 122,75K -10.26%
13.03.2020 294.63 294.68 294.68 294.49 98,64K 3.21%
12.03.2020 285.45 292.16 292.16 283.28 82,86K -5.55%
11.03.2020 302.24 303.98 303.98 299.7 24,44K -2.71%
10.03.2020 310.67 310.57 310.67 310.57 632,63K 3.23%
09.03.2020 300.94 302.51 302.51 302.51 22,06K -5.33%
06.03.2020 317.87 340 340 340 1,81K 0.00%
05.03.2020 317.87 325.36 325.36 317.87 214,54K -2.29%
04.03.2020 325.31 330.15 330.15 325 25,60K -1.47%
03.03.2020 330.15 327.14 332.71 327.14 130,18K 2.19%
02.03.2020 323.08 310.03 326.28 310.03 185,00K 5.09%
28.02.2020 307.42 301.63 307.59 301.63 159,94K -2.58%
27.02.2020 315.57 316.91 316.91 310.39 400,30K -3.80%
26.02.2020 328.05 351 351 351 16,95K 0.00%
25.02.2020 328.05 337.93 337.93 327.94 502,45K -3.35%
24.02.2020 339.42 344.11 344.11 339.42 71,96K -2.93%
21.02.2020 349.65 348.06 349.65 348.06 22,78K -1.18%
20.02.2020 353.84 355.07 355.07 353.39 399,90K -1.80%
19.02.2020 360.33 367.3 367.32 359.87 114,23K -8.13%
18.02.2020 392.21 392.21 392.21 392.21 6.96%
17.02.2020 366.68 372.1 372.1 366.68 37,59K -7.88%
14.02.2020 398.03 398.03 398.03 398.03 6.96%
13.02.2020 372.12 372.12 372.12 372.12 26,63K -0.43%
12.02.2020 373.72 371.16 373.96 371.16 697,39K 1.67%
11.02.2020 367.58 364.61 367.58 364.61 69,70K 1.04%
10.02.2020 363.78 364.54 364.54 363.24 19,26K -1.72%
07.02.2020 370.13 370.22 373.96 363.68 78,40K -0.04%
06.02.2020 370.27 370.69 370.69 370.22 579,20K 0.48%
05.02.2020 368.5 373.03 373.03 368.35 443,91K 0.04%
04.02.2020 368.35 368.35 368.35 361.6 340,11K 0.00%
03.02.2020 368.35 364.28 368.35 364.28 252,00K -0.36%
31.01.2020 369.69 370.22 373.96 368.88 313,76K -1.23%
30.01.2020 374.3 374.3 374.3 374.3 11,84K 0.00%
29.01.2020 374.3 369.29 383.31 369.29 483,40K 0.10%
28.01.2020 373.91 376.77 376.77 373.96 382,78K -0.01%
27.01.2020 373.96 373.96 373.96 373.96 35,10K -2.63%
24.01.2020 384.06 384.15 384.25 383.68 122,65K 1.31%
23.01.2020 379.08 386.72 386.72 378.64 57,98K -9.70%
22.01.2020 419.78 419.78 419.78 419.78 6.96%
21.01.2020 392.45 392.45 392.45 392.45 18,12K 0.00%
20.01.2020 392.45 394.54 394.54 392.45 54,44K -1.46%
17.01.2020 398.27 399.73 399.73 398.27 48,11K -1.82%
16.01.2020 405.65 402.01 405.65 402.01 64,23K 1.46%
15.01.2020 399.82 399.82 399.82 399.82 30,00K -1.46%
14.01.2020 405.75 405.75 405.75 405.75 35,50K -0.14%
13.01.2020 406.31 405.76 411.36 405.75 23,43K 0.14%
10.01.2020 405.75 408.03 412.11 405.75 184,47K -0.56%
09.01.2020 408.03 420.6 429.1 408.04 51,38K -2.99%
08.01.2020 420.6 419.86 430.05 416.03 82,74K 0.18%
07.01.2020 419.86 414.11 420.71 413.23 1,45M 1.39%
06.01.2020 414.11 403.5 415.1 413.23 15,72K 2.63%
03.01.2020 403.5 397.46 403.88 402.85 200,35K 1.52%
02.01.2020 397.46 381.44 401.07 392.73 418,27K 4.20%
30.12.2019 381.44 380.94 382.36 381.44 29,20K 0.13%
27.12.2019 380.94 381.92 383.31 373.96 827,75K -0.26%
26.12.2019 381.92 389.53 383.31 381.34 17,12K -1.95%
24.12.2019 389.53 395.46 395.45 389.53 823,15K -1.50%
23.12.2019 395.46 396.4 395.46 383.69 206,59K -0.24%
20.12.2019 396.4 401.35 401.34 390.07 461,36K -1.23%
19.12.2019 401.35 393.55 411.36 397.49 228,40K 1.98%
18.12.2019 393.55 403.94 399.44 387.89 92,75K -2.57%
17.12.2019 403.94 415.1 410.42 396.51 74,11K -2.69%
16.12.2019 415.1 414.15 420.71 415.1 39,97K 0.23%
13.12.2019 414.15 407.52 414.26 411.36 66,20K 1.63%
12.12.2019 407.52 395.22 410.41 395.22 1,34M 3.11%
11.12.2019 395.22 395.22 395.46 395.22 47,54K 0.00%
10.12.2019 395.22 395.46 395.46 392.66 187,18K -0.06%
09.12.2019 395.46 397.98 400.14 395.46 77,72K -0.63%
06.12.2019 397.98 396.93 401.96 396.93 155,53K 0.26%
05.12.2019 396.93 377.22 402.01 383.31 609,90K 5.22%
04.12.2019 377.22 365.55 381.42 365.55 753,19K 3.19%
03.12.2019 365.55 357.06 365.64 360.82 3,88M 2.38%
02.12.2019 357.06 364.61 369.93 357.02 229,57K -2.07%
29.11.2019 364.61 364.6 373.96 364.61 527,02K 0.00%
28.11.2019 364.6 370.28 364.86 355.37 196,33K -1.53%
27.11.2019 370.28 373.95 376.3 361.7 289,77K -0.98%
26.11.2019 373.95 382.09 374.9 371.08 303,67K -2.13%
25.11.2019 382.09 383.31 382.38 382.38 19,65K -0.32%
22.11.2019 383.31 380.51 383.31 382.47 241,70K 0.74%
21.11.2019 380.51 381.98 382.38 378.45 446,80K -0.39%
20.11.2019 381.98 387 390.79 378.64 361,84K -1.30%
19.11.2019 387 395.04 394.62 381.44 105,80K -2.04%
18.11.2019 395.04 393.5 402.1 393.5 406,23K 1.76%
15.11.2019 388.23 332.17 402.01 373.96 1,39M 16.88%
14.11.2019 332.17 333.62 337.14 322.54 1,26M -0.43%
13.11.2019 333.62 365.71 359.91 317.87 363,49K -8.77%
12.11.2019 365.71 375.33 375.33 327.22 1,61M -2.69%
11.11.2019 375.83 395.47 399.76 364.61 1,24M -4.97%
08.11.2019 395.47 402.52 411.36 392.66 145,86K -1.75%
07.11.2019 402.52 415.78 439.11 392.66 713,94K -2.76%
06.11.2019 413.93 439.44 433.02 404.87 149,87K -5.81%
05.11.2019 439.44 464.91 451.94 432.79 647,00K -5.48%
04.11.2019 464.91 462.93 466.3 462.93 15,12K -0.10%
30.10.2019 465.37 507.55 497.64 458.95 327,88K -8.31%
29.10.2019 507.55 517.49 517.49 505.39 76,20K -1.92%
28.10.2019 517.49 518.3 517.49 517.46 12,59K -0.16%
25.10.2019 518.3 513.95 518.33 511.91 89,91K -4.69%
24.10.2019 543.81 507.52 549.42 512.1 166,05K 7.15%
23.10.2019 507.52 516.79 516.47 502.25 1,09M -1.80%
22.10.2019 516.79 520.79 527.86 507.18 640,64K -2.80%
21.10.2019 531.7 550.5 541.22 527.85 111,04K -3.42%
18.10.2019 550.5 550.56 553.46 550.5 846,57K -0.01%
17.10.2019 550.56 547.74 551.45 549.56 64,01K 0.52%
16.10.2019 547.74 546.57 548.34 546.95 13,23K 0.21%
15.10.2019 546.57 543.11 546.57 533.77 83,10K 0.64%
14.10.2019 543.11 545.38 546.47 536.72 27,62K -0.42%
11.10.2019 545.38 536.65 545.38 533.76 1,37M 1.63%
10.10.2019 536.65 539.02 536.72 535.72 163,48K -0.44%
09.10.2019 539.02 549.99 541.41 523.14 78,81K -1.99%
08.10.2019 549.99 556.41 553.46 548.29 67,61K -1.15%
07.10.2019 556.41 556.41 565.1 561.14 4,91K 0.00%
04.10.2019 556.41 559.39 556.41 556.41 298,35K -0.53%
03.10.2019 559.39 568.46 561.28 558.47 66,50K -1.60%
02.10.2019 568.46 568.46 571.19 571.19 5,99K 0.00%
01.10.2019 568.46 568.46 573.86 573.86 1,40K 0.00%
30.09.2019 568.46 568.46 562.32 560.16 4,49K 0.00%
27.09.2019 568.46 565.95 574.14 557.67 219,88K 0.44%
26.09.2019 565.95 566.25 571.19 557.99 15,58K -0.05%
25.09.2019 566.25 568.86 566.26 566.26 19,52K -0.46%
24.09.2019 568.86 568.86 576.11 571.19 4,43K 0.00%
23.09.2019 568.86 573.15 571.17 566.26 48,54K -0.75%
17.09.2019 573.15 566.26 573.15 557.99 242,73K 1.22%
16.09.2019 566.26 564.69 584.37 566.26 107,13K 0.28%
13.09.2019 564.69 561.86 565.28 556.4 228,52K 0.50%
12.09.2019 561.86 555.33 575.25 556.67 144,55K 1.18%
11.09.2019 555.33 526.83 561.34 531.79 395,77K 5.41%
10.09.2019 526.83 512.79 531.79 517.02 1,76M 2.74%
09.09.2019 512.79 508.58 530.45 512.1 143,39K 0.83%
06.09.2019 508.58 492.63 512.1 504.85 437,92K 3.24%
05.09.2019 492.63 483.55 512.68 492.4 2,55M 1.88%
04.09.2019 483.55 470.71 483.54 472.79 485,30K 2.73%
03.09.2019 470.71 479.67 472.66 467.93 109,23K -1.87%
02.09.2019 479.67 473.76 480.67 470.74 16,84K 1.25%
30.08.2019 473.76 472.39 482.55 463.16 177,41K 0.29%
29.08.2019 472.39 474.22 492.4 467.29 89,31K -0.39%
28.08.2019 474.22 482.55 487.14 473.58 368,43K -1.73%
27.08.2019 482.55 500.48 500.48 482.55 508,45K -3.58%
26.08.2019 500.48 500.48 512.51 506.19 7,45K 0.00%
23.08.2019 500.48 501.55 501.26 492.24 32,00K -0.21%
22.08.2019 501.55 492.4 515.05 491.42 114,37K 1.86%
21.08.2019 492.4 501.59 502.25 488.46 2,44M -1.83%
20.08.2019 501.59 531.79 531.69 500.28 436,40K -5.68%
19.08.2019 531.79 541.64 541.64 531.69 733,25K -1.82%
16.08.2019 541.64 555.92 541.64 541.64 257,65K -2.57%
14.08.2019 555.92 555.92 537.39 537.39 5,43K 0.00%
13.08.2019 555.92 559.96 558.38 541.64 151,01K -0.72%
12.08.2019 559.96 559.96 0 0 0.00%
09.08.2019 559.96 560.84 560.49 544.91 35,88K -0.16%
08.08.2019 560.84 561.47 561.34 560.83 123,25K -0.11%
07.08.2019 561.47 574.01 576.11 560.35 82,41K -2.19%
06.08.2019 574.01 551.47 574.14 540.97 207,67K 4.09%
05.08.2019 551.47 576.19 565.78 541.64 451,21K -3.96%
02.08.2019 574.22 583.95 576.57 574.15 236,59K -1.67%
01.08.2019 583.95 593.75 604.22 579.05 255,90K -1.65%
31.07.2019 593.75 590.83 601.23 590.83 868,55K 0.49%
30.07.2019 590.83 591.97 601.81 588.87 177,25K -0.19%
29.07.2019 591.97 593.88 603.69 591.81 55,47K -0.32%
26.07.2019 593.88 592.09 594.27 592.09 75,79K 0.30%
25.07.2019 592.09 598.84 608.79 588.87 69,06K -1.13%
24.07.2019 598.84 603.08 611.44 598.68 227,80K -0.70%
23.07.2019 603.08 603.08 612.49 611.26 3,00K 0.00%
22.07.2019 603.08 597.82 605.54 598.68 9,55K 0.88%
19.07.2019 597.82 598.68 603.59 589.85 545,18K -0.14%
18.07.2019 598.68 601.86 605.7 598.67 1,86M -0.53%
17.07.2019 601.86 601.14 618.31 598.68 87,99K -0.86%
15.07.2019 607.1 597.6 609.34 592.3 20,53K 1.59%
12.07.2019 597.6 601.21 612.42 590.83 3,76M -0.60%
11.07.2019 601.21 600.71 612.23 600.65 87,06K 0.08%
10.07.2019 600.71 601.15 612.35 597.73 249,26K -0.07%
09.07.2019 601.15 599.53 608.49 593.79 42,74K 0.27%
08.07.2019 599.53 594.37 624.2 585.12 121,67K 0.87%
05.07.2019 594.37 600.4 606.53 593.78 1,82M -2.06%
04.07.2019 606.88 612.71 607.02 606.78 84,59K -0.95%
03.07.2019 612.71 612.71 624.13 622.27 4,77K 0.00%
02.07.2019 612.71 619.29 619.29 612.42 49,69K -1.06%
01.07.2019 619.29 627.19 633.03 619.29 86,10K -1.26%
28.06.2019 627.19 630.8 633.03 623.22 43,65K -0.57%
27.06.2019 630.8 633.02 631.07 625.02 14,31K -0.35%
26.06.2019 633.02 639.3 637.93 628.13 195,94K -0.98%
25.06.2019 639.3 640.44 657.57 628.13 248,10K -0.18%
24.06.2019 640.44 625.43 647.75 627.14 204,33K 2.40%
21.06.2019 625.43 622.89 633.24 621.26 59,42K 0.41%
20.06.2019 622.89 605.65 635.98 608.5 544,36K 2.85%
19.06.2019 605.65 606.53 611.44 605.65 331,04K -0.15%
18.06.2019 606.53 606.46 612.23 606.52 428,32K 0.01%
17.06.2019 606.46 606.88 606.48 598.68 373,32K -0.07%
14.06.2019 606.88 608.16 610.46 606.53 36,72K -0.21%
13.06.2019 608.16 612.73 608.5 606.52 50,09K -0.74%
12.06.2019 612.73 618.83 622.24 612.84 24,23K -0.99%
11.06.2019 618.83 609.82 621.26 605.48 254,40K 1.48%
10.06.2019 609.82 596.79 622.24 606.52 108,42K 2.18%
07.06.2019 596.79 596.74 602.61 596.72 335,38K 0.01%
06.06.2019 596.74 597.45 603.39 595.74 505,69K -0.12%
05.06.2019 597.45 603.58 612.38 594.77 69,08K -1.02%
04.06.2019 603.58 598.68 603.59 599.66 554,68K 0.82%
03.06.2019 598.68 598.65 601.63 590.5 1,73M 0.00%
31.05.2019 598.65 596.65 598.68 598.68 46,43K 0.34%
30.05.2019 596.65 597.63 597.63 590.08 64,76K -0.16%
29.05.2019 597.63 602.59 602.59 597.6 410,14K -0.82%
28.05.2019 602.59 603.59 603.48 598.68 1,27M -0.17%
27.05.2019 603.59 596.63 605.42 603.59 846,00K 1.17%
24.05.2019 596.63 603.59 604.57 595.74 34,10K -1.15%
23.05.2019 603.59 611.05 604.21 603.59 270,56K -1.22%
22.05.2019 611.05 600.12 613.47 600.12 11,01K 1.82%
20.05.2019 600.12 600.12 0 0 1,35K 0.00%
17.05.2019 600.12 600.12 600.12 600.12 25,38K 0.00%
16.05.2019 600.12 598.68 600.65 590.83 170,37K 0.24%
15.05.2019 598.68 600.64 598.68 593.78 495,37K -0.33%
14.05.2019 600.64 600.64 0 0 0.00%
13.05.2019 600.64 600.64 0 0 12,17K 0.00%
10.05.2019 600.64 591.8 600.65 600.13 12,17K 1.49%
09.05.2019 591.8 601.63 592.79 591.8 834,83K -1.63%
08.05.2019 601.63 608.5 606.53 598.02 576,26K -1.13%
07.05.2019 608.5 618.31 613.4 606.53 233,80K -1.59%
06.05.2019 618.31 618.31 0 0 0.00%
03.05.2019 618.31 618.31 618.31 618.31 4,66K 0.00%
02.05.2019 618.31 611.24 618.31 610.46 56,66K 1.16%
30.04.2019 611.24 623.22 623.22 599.17 157,67K -1.92%
29.04.2019 623.22 628.13 628.11 623.22 1,12M -0.78%
26.04.2019 628.13 637.94 637.93 628.13 207,70K -1.54%
25.04.2019 637.94 633.14 637.94 623.71 122,78K 0.76%
24.04.2019 633.14 633.14 628.13 628.13 5,00K 0.00%
23.04.2019 633.14 633.14 0 0 0.00%
22.04.2019 633.14 642.85 642.85 633.03 2,04M -1.51%
18.04.2019 642.85 642.85 0 0 0,63K 0.00%
17.04.2019 642.85 637.94 642.85 628.13 577,06K 0.77%
16.04.2019 637.94 636.56 652.89 637.94 1,01M 0.22%
15.04.2019 636.56 635.97 643.83 635.48 86,22K 0.09%
12.04.2019 635.97 635.49 644.43 635.86 86,40K 1.17%
11.04.2019 628.64 620.94 634.69 628.64 107,59K 1.24%
10.04.2019 620.94 620.75 634.95 611.65 182,00K 0.03%
09.04.2019 620.75 616.5 621.35 611.65 1,36M 0.69%
08.04.2019 616.5 623.98 616.5 611.65 101,57K -1.20%
05.04.2019 623.98 616.56 627.59 623.97 33,68K 1.20%
04.04.2019 616.56 625.56 625.24 615.73 1,01M -1.44%
03.04.2019 625.56 624.93 625.72 615.73 209,41K 0.10%
02.04.2019 624.93 624.93 626.21 626.21 5,35K 0.00%
01.04.2019 624.93 611.65 634.95 615.53 2,62M 2.17%
29.03.2019 611.65 606.01 619.53 603.08 146,02K 0.93%
28.03.2019 606.01 601.94 626.21 601.94 265,04K 0.68%
27.03.2019 601.94 615.73 606.79 600.79 421,62K -2.24%
26.03.2019 615.73 613.62 620.38 607.4 218,35K 0.34%
25.03.2019 613.62 626.4 628.15 611.65 322,14K -2.04%
22.03.2019 626.4 627.97 628.15 621.35 320,05K -0.25%
21.03.2019 627.97 638.62 631.06 621.84 44,58K -1.67%
20.03.2019 638.62 645.86 643.68 632.94 12,52K -1.12%
19.03.2019 645.86 631.31 650.57 643.43 157,32K 2.31%
18.03.2019 631.31 636.66 645.62 631.06 132,76K -0.84%
15.03.2019 636.66 645.7 654.78 631.06 43,37K -1.40%
14.03.2019 645.7 648.04 647.57 643.68 417,07K -0.36%
13.03.2019 648.04 647.03 648.05 648.05 41,53K 0.16%
12.03.2019 647.03 652.41 657.87 642.63 126,34K -0.82%
11.03.2019 652.41 650.26 665.04 635.92 135,47K 0.33%
08.03.2019 650.26 629.4 663.59 601.94 228,37K 3.31%
07.03.2019 629.4 631.06 669.4 629.11 405,65K -0.26%
06.03.2019 631.06 632.06 631.06 622.33 233,60K -0.16%
05.03.2019 632.06 632.06 640.96 640.96 1,32K 0.00%
04.03.2019 632.06 631.06 632.43 632.03 19,94K 0.16%
01.03.2019 631.06 631.06 644.95 639.94 3,76K 0.00%
28.02.2019 631.06 626.43 632.62 621.35 400,78K 0.74%
27.02.2019 626.43 626.17 627.18 626.21 162,01K 0.04%
26.02.2019 626.17 626.09 632.62 616.99 341,00K 0.01%
25.02.2019 626.09 633.15 648.83 622.34 204,50K -1.11%
22.02.2019 633.15 645.75 632.55 632.55 10,09K -1.95%
21.02.2019 645.75 647.38 655.46 640.79 42,56K -0.25%
20.02.2019 647.38 658.24 662.15 640.82 292,11K -1.65%
19.02.2019 658.24 667.99 665.04 655.33 374,54K -1.46%
18.02.2019 667.99 657.8 675.22 665.04 227,24K 1.55%
15.02.2019 657.8 660.21 701.94 650.48 281,34K -0.36%
14.02.2019 660.21 651.45 665.04 653.39 751,55K 1.34%
13.02.2019 651.45 651.45 0 0 0.00%
12.02.2019 651.45 656.64 664.06 651.45 140,32K -0.79%
11.02.2019 656.64 645.64 660.18 644.66 111,53K 1.70%
08.02.2019 645.64 640.77 646.6 638.83 497,96K 0.76%
07.02.2019 640.77 640.77 640.78 639.77 628,81K 0.00%
06.02.2019 640.77 640.77 640.77 635.82 275,18K 0.00%
05.02.2019 640.77 635.92 644.66 640.77 1,71M 0.76%
04.02.2019 635.92 631.06 639.94 627.18 212,86K 0.77%
01.02.2019 631.06 616.5 631.06 621.35 234,25K 2.36%
31.01.2019 616.5 599.02 616.5 599.02 174,95K 2.92%
30.01.2019 599.02 611.34 606.79 599.02 37,11K -2.02%
29.01.2019 611.34 613.51 611.65 600.87 823,54K -0.35%
28.01.2019 613.51 613.51 611.65 611.65 6,33K 0.00%
25.01.2019 613.51 612.28 616.5 612.13 1,10M 0.20%
24.01.2019 612.28 606.89 620.38 601.94 92,92K 0.89%
23.01.2019 606.89 604.45 610.67 599.02 218,61K 0.40%
22.01.2019 604.45 611.2 606.79 592.23 197,82K -1.10%
21.01.2019 611.2 614.56 611.65 605.33 515,87K -0.55%
18.01.2019 614.56 605.43 614.56 606.89 353,66K 1.51%
17.01.2019 605.43 607.58 606.79 604.36 536,28K -0.35%
16.01.2019 607.58 607.1 607.76 605.82 158,59K 0.08%
15.01.2019 607.1 606.8 622.19 601.94 317,26K 0.05%
14.01.2019 606.8 614.69 606.8 605.47 85,71K -1.28%
11.01.2019 614.69 585.15 640.77 582.52 738,79K 5.05%
10.01.2019 585.15 587.35 587.37 584.95 136,90K -0.38%
09.01.2019 587.35 582.52 589.32 578.64 74,54K 0.83%
08.01.2019 582.52 582.52 582.52 582.52 29,33K 0.00%
07.01.2019 582.52 587.37 582.52 582.52 12,81K -0.83%
04.01.2019 587.37 587.37 587.37 578.57 126,38K 0.00%
03.01.2019 587.37 592.33 587.37 578.37 87,42K -0.84%
02.01.2019 592.33 592.33 0 0 1,75K 0.00%
28.12.2018 592.33 592.18 594.16 589.32 507,30K 0.02%
27.12.2018 592.18 592.21 592.23 582.52 1,48M 0.00%
26.12.2018 592.21 594.33 596.11 592.21 28,12K -0.36%
24.12.2018 594.33 594.33 0 0 1,77K 0.00%
21.12.2018 594.33 596.39 596.11 592.22 604,36K -0.35%
20.12.2018 596.39 599.7 599.7 581.39 118,72K -0.55%
19.12.2018 599.7 600 599.75 590.85 189,06K -0.05%
18.12.2018 600 600 0 0 0.00%
17.12.2018 600 614.43 605.21 600 52,83K -2.35%
14.12.2018 614.43 600.68 616.39 601.94 95,63K 2.29%
13.12.2018 600.68 592.96 601.94 597.07 918,80K 1.30%
12.12.2018 592.96 584.89 592.23 584.85 758,93K 1.38%
11.12.2018 584.89 581.01 585.43 582.52 152,59K 0.67%
10.12.2018 581.01 584.44 584.46 575.72 1,11M -0.59%
07.12.2018 584.44 581.01 585.92 581.01 387,42K 0.59%
06.12.2018 581.01 581.01 589.19 581.01 301,16K 0.00%
05.12.2018 581.01 573.78 582.52 573.78 206,87K 1.26%
04.12.2018 573.78 576.39 575.72 572.91 75,54K -0.45%
03.12.2018 576.39 563.44 576.69 563.1 442,69K 2.30%
30.11.2018 563.44 560.19 572.81 560.18 481,21K 0.58%
29.11.2018 560.19 562.4 563.1 560.19 102,66K -0.39%
28.11.2018 562.4 557.95 563.1 557.28 67,02K 0.80%
27.11.2018 557.95 555.53 558.25 555.53 127,55K 0.44%
26.11.2018 555.53 555.43 555.53 555.43 380,87K 0.02%
23.11.2018 555.43 554.36 558.25 555.34 96,14K 0.19%
22.11.2018 554.36 553.39 555.34 553.1 345,78K 0.18%
21.11.2018 553.39 553.39 553.4 553.39 119,69K 0.00%
20.11.2018 553.39 559.23 554.36 553.39 431,71K -1.04%
19.11.2018 559.23 564.04 559.23 558.25 77,01K -0.85%
16.11.2018 564.04 555.83 572.81 543.68 793,10K 1.48%
15.11.2018 555.83 557.27 557.27 548.54 860,35K -0.26%
14.11.2018 557.27 569.9 562.13 557.27 56,25K -2.22%
13.11.2018 569.9 571.84 579.61 569.9 683,29K -0.34%
12.11.2018 571.84 571.84 0 0 0,80K 0.00%
09.11.2018 571.84 579.94 571.84 571.84 6,80K -1.40%
08.11.2018 579.94 582.52 580.58 572.12 94,72K -0.44%
07.11.2018 582.52 572.8 582.52 566.01 197,51K 1.70%
06.11.2018 572.8 564.19 573.21 563.1 107,03K 1.53%
05.11.2018 564.19 543.68 564.19 543.68 84,35K 4.14%
31.10.2018 541.74 522.4 541.74 529.75 58,55K 3.70%
30.10.2018 522.4 532.99 532.99 522.4 221,78K -1.99%
29.10.2018 532.99 541.74 541.74 532.07 151,16K -1.62%
26.10.2018 541.74 536.93 551.42 537.87 223,05K 0.90%
25.10.2018 536.93 537.84 538.84 529.86 1,24M -0.17%
24.10.2018 537.84 535.94 537 532.07 833,40K 0.36%
23.10.2018 535.94 542.6 536.91 535.94 95,79K -1.23%
22.10.2018 542.6 550.46 546.58 536.91 497,08K -1.43%
19.10.2018 550.46 555.29 556.25 550.45 62,04K -0.87%
18.10.2018 555.29 558.81 559.1 555.29 2,26K -0.63%
17.10.2018 558.81 558.81 0 0 0.00%
16.10.2018 558.81 559.12 559.1 546.58 88,37K -0.06%
12.10.2018 559.12 551.02 562.06 552.58 180,72K 1.47%
11.10.2018 551.02 557.62 557.62 547.55 324,87K -1.18%
10.10.2018 557.62 570.77 562.25 556.25 69,92K -2.30%
09.10.2018 570.77 579.03 570.86 570.77 12,08K -1.43%
08.10.2018 579.03 570.99 579.47 570.77 269,88K 1.41%
05.10.2018 570.99 578.96 571.73 570.77 97,09K -1.38%
04.10.2018 578.96 581.68 586.24 575.6 642,62K -0.47%
03.10.2018 581.68 580.69 583.34 580.44 66,88K 0.17%
02.10.2018 580.69 581.55 585.27 580.44 41,44K -0.15%
01.10.2018 581.55 582.63 590.11 580.44 527,88K -0.18%
28.09.2018 582.63 586.23 594.94 577.44 681,07K -0.62%
27.09.2018 586.23 584.17 586.24 579.47 297,30K 0.35%
26.09.2018 584.17 576.97 584.79 576.57 535,58K 1.25%
25.09.2018 576.97 584.35 584.31 575.7 77,48K -1.26%
24.09.2018 584.35 579.84 587.11 578.5 531,63K 0.78%
21.09.2018 579.84 596.91 594.95 575.6 1,24M -2.86%
20.09.2018 596.91 594.42 601.72 594.54 721,02K 0.42%
14.09.2018 594.42 580.36 594.95 580.44 313,62K 2.42%
13.09.2018 580.36 561.38 580.43 561.09 305,13K 3.38%
12.09.2018 561.38 560.9 564.96 550.45 1,09M 0.09%
11.09.2018 560.9 561.85 561.09 556.25 1,18M -0.17%
10.09.2018 561.85 562.13 564.25 561.09 413,99K -0.05%
07.09.2018 562.13 558.32 579.45 557.22 307,19K 0.68%
06.09.2018 558.32 557.12 564.94 556.25 2,54M 0.22%
05.09.2018 557.12 570.05 557.22 552.38 2,09M -2.27%
04.09.2018 570.05 577.45 577.45 563.99 416,49K -1.28%
03.09.2018 577.45 586.23 581.5 561.09 326,59K -1.50%
31.08.2018 586.23 585.55 590.12 580.54 1,11M 0.12%
30.08.2018 585.55 589.1 589.19 585.28 135,17K -0.60%
29.08.2018 589.1 594.95 601.72 588.18 210,93K -0.97%
28.08.2018 594.85 586.47 594.95 588.18 578,40K 1.43%
27.08.2018 586.47 588.18 587.99 583.34 1,04M -0.29%
24.08.2018 588.18 580.45 588.18 580.44 1,03M 1.33%
23.08.2018 580.45 572.68 580.54 572.7 257,88K 1.36%
22.08.2018 572.68 561.1 572.7 565.93 144,66K 2.06%
21.08.2018 561.1 550.47 561.1 553.96 190,70K 1.93%
20.08.2018 550.47 565.94 561.09 550.47 51,40K -2.73%
17.08.2018 565.94 563.28 565.93 563.03 53,30K 0.47%
16.08.2018 563.28 565.93 565.92 563.03 84,29K -0.47%
14.08.2018 565.93 563.03 570.77 563.03 1,19M 0.52%
13.08.2018 563.03 556.32 563.03 556.25 2,83M 1.21%
10.08.2018 556.32 558.35 557.23 551.42 1,23M -0.36%
09.08.2018 558.35 563.59 559.16 551.42 436,79K -0.93%
08.08.2018 563.59 556.03 567.86 556.03 1,68M 1.36%
07.08.2018 556.03 556.8 565.93 549.48 275,65K -0.14%
06.08.2018 556.8 561.09 570.77 551.42 478,47K -0.42%
03.08.2018 559.16 565.12 565.81 559.16 59,35K -1.06%
02.08.2018 565.12 550.51 568.82 553.37 245,41K 2.65%
01.08.2018 550.51 560.31 558.1 549.52 349,37K -1.75%
31.07.2018 560.31 548.74 568.8 539.88 537,05K 2.11%
30.07.2018 548.74 551.44 554.34 545.66 1,71M -0.49%
27.07.2018 551.44 552.79 559.16 540.85 1,10M -0.24%
26.07.2018 552.79 549.84 562.05 549.84 2,43M 0.54%
25.07.2018 549.84 549.86 567.83 539.88 2,43M 0.00%
24.07.2018 549.86 564.84 567.83 549.52 290,26K -2.65%
23.07.2018 564.84 583.74 575.81 560.12 582,64K -3.24%
20.07.2018 583.74 584.22 584.22 583.74 61,05K -3.67%
19.07.2018 606 595 606 595 176,81K 1.85%
18.07.2018 595 595.77 595.76 592 79,15K -0.13%
17.07.2018 595.77 586.35 600 576.46 179,98K 1.61%
13.07.2018 586.35 580 587 580 511,38K 1.09%
12.07.2018 580 600 600 580 413,66K -3.33%
11.07.2018 600 619 618.7 599.97 321,44K -3.07%
10.07.2018 619 622.93 623 619 445,91K -0.63%
09.07.2018 622.93 606.82 624 617 121,14K 2.65%
06.07.2018 606.82 603.29 615 603 54,78K 0.59%
05.07.2018 603.29 590 609 590 539,12K 2.25%
04.07.2018 590 578.49 590 556.65 349,68K 1.99%
03.07.2018 578.49 596.37 581.21 575 95,83K -3.00%
29.06.2018 596.37 602.29 611 595 635,01K -0.98%
28.06.2018 602.29 619 610 600 1,89M -2.70%
27.06.2018 619 617.06 620 610 134,94K 0.31%
26.06.2018 617.06 630 625 615 163,99K -2.05%
25.06.2018 630 653 643.3 630 143,89K -3.52%
22.06.2018 653 660.35 665 653 25,63K -1.11%
21.06.2018 660.35 655.58 666.98 660 174,76K 0.73%
20.06.2018 655.58 655 654 654 13,54K 0.09%
19.06.2018 655 663.91 663 655 89,16K -1.34%
18.06.2018 663.91 669.28 675 664 55,19K -0.80%
15.06.2018 669.28 670 675 659.64 179,50K -1.16%
14.06.2018 677.14 680.49 681.01 670 119,39K -0.49%
13.06.2018 680.49 688 688 680 109,31K -1.09%
12.06.2018 688 690 698 685 198,70K -0.29%
11.06.2018 690 690 690 690 54,38K 0.00%
08.06.2018 690 690.7 690 690 65,15K -0.10%
07.06.2018 690.7 696.42 704 690 60,35K -0.82%
06.06.2018 696.42 676.41 699 679 202,70K 2.96%
05.06.2018 676.41 684 689.31 676 394,09K -1.11%
04.06.2018 684 684.43 685 684 29,88K -0.06%
01.06.2018 684.43 697.41 697.41 683.5 56,04K -1.86%
31.05.2018 697.41 685.58 705 676 376,39K 1.73%
30.05.2018 685.58 687.42 690 680 203,72K -0.27%
29.05.2018 687.42 680.31 690.17 677 73,27K 1.05%
28.05.2018 680.31 684.22 684 680 95,89K -0.57%
25.05.2018 684.22 685.01 690 680 170,70K -0.12%
24.05.2018 685.01 695 695 681 918,88K -1.44%
23.05.2018 695 708.34 721.84 695 368,12K -1.88%
22.05.2018 708.34 710 724 700.5 153,66K -0.23%
18.05.2018 710 711 714 710 31,55K -0.14%
17.05.2018 711 707.24 711.04 707 203,04K 0.53%
16.05.2018 707.24 698.88 710 695 1,18M 1.20%
15.05.2018 698.88 705.56 707 696.1 3,66M -0.95%
14.05.2018 705.56 704.98 710 700 203,22K 0.08%
11.05.2018 704.98 703.01 709.9 701 1,79M 0.28%
10.05.2018 703.01 702.52 709 702.5 1,15M 0.07%
09.05.2018 702.52 702.03 709.9 702 554,91K 0.07%
08.05.2018 702.03 695.13 706 700 231,69K 0.99%
07.05.2018 695.13 705 707 695 264,25K -1.40%
04.05.2018 705 694.95 707 693.15 1,17M 1.45%
03.05.2018 694.95 706.9 698.1 698 12,95K -1.69%
02.05.2018 706.9 706.98 707.1 704.89 574,40K -0.01%
30.04.2018 706.98 701.48 714.04 703 933,78K 0.78%
27.04.2018 701.48 703.92 704 701.01 107,60K -0.35%
26.04.2018 703.92 699.04 705 699 92,27K 0.70%
25.04.2018 699.04 698.09 707.91 695 274,85K 0.14%
24.04.2018 698.09 691.61 707.99 690.01 451,85K 0.94%
23.04.2018 691.61 714.9 714.9 690 195,19K -3.26%
20.04.2018 714.9 691.96 715 685 1,40M 3.32%
19.04.2018 691.96 700.96 702.08 690.1 183,68K -1.28%
18.04.2018 700.96 697.01 704 692.51 298,75K 0.57%
17.04.2018 697.01 702.93 707 695 195,81K -0.84%
16.04.2018 702.93 705 705 687.7 1,29M -0.29%
13.04.2018 705 699.08 709 705 11,66K 0.85%
12.04.2018 699.08 708.99 708 685 1,27M -1.40%
11.04.2018 708.99 708.77 708.99 697.73 22,55K 0.03%
10.04.2018 708.77 704 710 704 644,29K 0.44%
09.04.2018 705.65 696.22 704 685 86,62K 1.35%
06.04.2018 696.22 702.29 700 684.5 1,91M -0.86%
05.04.2018 702.29 691.96 710 693.86 717,80K 1.49%
04.04.2018 691.96 700 700 690 29,92K -0.58%
03.04.2018 695.99 694.1 700 690 5,59M 0.27%
02.04.2018 694.1 697.41 700 686.94 1,82M -0.47%
29.03.2018 697.41 687.92 700 678.94 553,31K 1.38%
28.03.2018 687.92 698.44 704.9 679.13 209,50K -1.51%
27.03.2018 698.44 675.77 710 685 974,37K 3.35%
26.03.2018 675.77 683.24 685 675 121,57K -1.09%
23.03.2018 683.24 684.06 693 656 421,44K -1.63%
22.03.2018 694.54 711.95 711 685 191,99K -2.45%
21.03.2018 711.95 719.44 727 706.22 102,05K -1.04%
20.03.2018 719.44 705.01 720 700 334,62K 2.05%
19.03.2018 705.01 724.61 725 705 207,33K -2.70%
16.03.2018 724.61 718.1 740 700 7,22M 0.91%
15.03.2018 718.1 726.07 728.01 718 404,46K -1.10%
14.03.2018 726.07 729.05 745 725 2,27M -0.41%
13.03.2018 729.05 734.48 739.9 725 4,56M -0.74%
12.03.2018 734.48 688.16 735 700 2,18M 6.73%
09.03.2018 688.16 694.07 719 680 913,72K -0.85%
08.03.2018 694.07 687.31 700 680 344,65K 0.98%
07.03.2018 687.31 665.01 690 665 780,65K 3.35%
06.03.2018 665.01 672.12 680 660 740,86K -1.06%
05.03.2018 672.12 636.82 690 637.5 234,76K 5.54%
02.03.2018 636.82 647.22 660 630 644,21K -1.61%
01.03.2018 647.22 674.1 675 645 644,47K -3.99%
28.02.2018 674.1 675 684.9 670 323,75K -0.13%
27.02.2018 675 680.48 697.5 670 246,05K -0.81%
26.02.2018 680.48 691.44 695 676 119,10K -1.59%
23.02.2018 691.44 686.35 700 686.1 213,46K 0.74%
22.02.2018 686.35 684.71 699 675 109,87K 0.24%
21.02.2018 684.71 693.7 698.79 680 1,23M -1.30%
20.02.2018 693.7 713.5 707 680 488,22K -2.78%
19.02.2018 713.5 715 717 700 21,45K -0.21%
16.02.2018 715 722.07 724 715 371,13K -0.98%
15.02.2018 722.07 733.43 724 705 1,28M -1.55%
14.02.2018 733.43 696 735 690 3,55M 5.85%
13.02.2018 692.9 686.88 696.54 686 1,86M 0.88%
12.02.2018 686.88 652.77 699 661 1,90M 5.23%
09.02.2018 652.77 648.32 679 648 396,11K -0.82%
08.02.2018 658.2 674.85 697 653 923,44K -2.47%
07.02.2018 674.85 679.55 710.01 670 1,45M -0.32%
06.02.2018 677 690 697.57 669.99 1,85M -1.88%
05.02.2018 690 709.13 720 690 789,37K -2.70%
02.02.2018 709.13 698.02 725 671 2,07M 1.59%
01.02.2018 698.02 718.88 740 695 435,62K -2.90%
31.01.2018 718.88 709.99 739 710.2 1,22M 1.25%
30.01.2018 709.99 711.51 715 709.99 181,89K -0.21%
29.01.2018 711.51 720 720 700 3,53M -1.18%
26.01.2018 720 737.13 737.13 715 434,73K -0.30%
25.01.2018 722.14 714.64 741.12 711 1,02M 1.05%
24.01.2018 714.64 690.72 734 704 1,92M 3.46%
23.01.2018 690.72 705.21 720 682 1,22M -2.05%
22.01.2018 705.21 745.7 745.7 704 1,53M -3.53%
19.01.2018 730.99 731.71 759.21 730 3,65M -0.10%
18.01.2018 731.71 735.73 760 730 1,13M -0.55%
17.01.2018 735.73 765.2 770 720 885,58K -3.85%
15.01.2018 765.2 758.49 780 742.21 1,34M 0.88%
12.01.2018 758.49 759.37 775 756 1,17M -0.12%
11.01.2018 759.37 763.8 766 756 669,46K -0.58%
10.01.2018 763.8 772.39 795 758 1,29M -1.11%
09.01.2018 772.39 750.38 780 743 1,67M 2.93%
08.01.2018 750.38 759.81 760 750 1,20M -1.24%
05.01.2018 759.81 754.83 767 758 705,13K 0.66%
04.01.2018 754.83 749.82 760 750 699,27K 0.67%
03.01.2018 749.82 758.26 780 741 1,55M -1.11%
02.01.2018 758.26 727.5 780 725 2,88M 4.23%
29.12.2017 727.5 727.49 728 721 63,70K 0.00%
28.12.2017 727.49 738 739 720 387,69K -1.42%
27.12.2017 738 750 750 735 162,69K -0.81%
26.12.2017 744 745.85 744 738.97 136,41K -0.25%
22.12.2017 745.85 722 748 721.86 284,71K 3.30%
21.12.2017 722 736.36 750 720 518,42K -1.95%
20.12.2017 736.36 750 765 728.1 665,00K -1.82%
19.12.2017 750 770 770 720 1,91M -2.59%
18.12.2017 769.96 660 770 660 12,16M 28.55%
15.12.2017 598.97 565.75 600 573 1,32M 5.87%
14.12.2017 565.75 604.03 622 560 1,16M -6.34%
13.12.2017 604.03 582.66 632 578 2,83M 3.67%
12.12.2017 582.66 538.53 589 538.53 2,29M 8.39%
11.12.2017 537.55 507 545 505 1,20M 6.03%
07.12.2017 507 498.63 510 480 730,29K 1.68%
06.12.2017 498.63 518.2 545 500 1,35M -3.82%
05.12.2017 518.41 590.06 577 515 1,31M -12.14%
04.12.2017 590.06 566.89 595 567 1,31M 4.09%
01.12.2017 566.89 548.18 570 548.18 1,65M 4.34%
30.11.2017 543.33 539.7 550.6 530 9,55M 1.04%
29.11.2017 537.74 529.99 540 522 2,16M 1.46%
28.11.2017 529.99 535 540.01 500 3,41M 0.03%
27.11.2017 529.82 453.64 535 457.69 4,47M 16.79%
24.11.2017 453.64 415.55 457.92 419.26 2,41M 9.17%
23.11.2017 415.55 477.02 483.65 410 4,05M -12.89%
22.11.2017 477.02 498 515 450 3,05M -2.75%
21.11.2017 490.52 535.04 559 480 11,02M -8.32%
20.11.2017 535.04 654.41 633 530 2,45M -18.24%
17.11.2017 654.41 633.35 655 632 1,45M 3.33%
16.11.2017 633.35 632.27 651 631 1,64M 0.17%
15.11.2017 632.27 655 665 630 1,77M -1.42%
14.11.2017 641.36 634.44 710 620 2,32M 1.09%
13.11.2017 634.44 660.4 663 630 485,83K -3.93%
10.11.2017 660.4 668.65 676 660 204,44K -1.23%
09.11.2017 668.65 700.6 691.5 665 435,93K -4.56%
08.11.2017 700.6 710 711 696 580,41K -1.32%
07.11.2017 710 710.46 725.1 710 140,19K -0.06%
06.11.2017 710.46 719.95 740 700 414,63K -1.32%
03.11.2017 719.95 720 735 718 656,60K 0.38%
02.11.2017 717.25 746.57 756.96 715 776,73K -3.93%
31.10.2017 746.57 761.49 770 740 391,14K -1.96%
30.10.2017 761.49 741.09 769 742 1,11M 2.75%
26.10.2017 741.09 716.58 745 700.01 1,02M 3.42%
25.10.2017 716.58 719.38 721 706 322,46K -0.39%
24.10.2017 719.38 720 735 715 1,58M 0.07%
23.10.2017 718.85 699.54 724.9 698.99 1,10M 2.76%
20.10.2017 699.54 710.05 741 696.46 782,85K -1.90%
19.10.2017 713.08 729 738 712 422,60K -2.59%
18.10.2017 732.06 729.81 745 727.8 571,66K 0.31%
17.10.2017 729.81 726.05 736.25 723 823,86K 0.52%
16.10.2017 726.05 707.9 730 705.1 3,97M 2.56%
13.10.2017 707.9 706.56 714 700 503,60K 0.19%
12.10.2017 706.56 690.01 707 689.94 2,14M 2.45%
11.10.2017 689.68 667.17 691 650 1,02M 4.83%
10.10.2017 657.92 644.9 661 650 482,95K 2.02%
06.10.2017 644.9 640.07 649 641 251,82K 0.75%
05.10.2017 640.07 635.71 664 626 718,73K 0.69%
04.10.2017 635.71 628.29 664 630 707,65K 1.18%
03.10.2017 628.29 656 656 621 787,47K -4.87%
02.10.2017 660.43 652.08 684 652 2,12M 1.28%
29.09.2017 652.08 639 664 620 1,76M 1.60%
28.09.2017 641.8 639 650 630 648,66K 0.44%
27.09.2017 639 618.05 639 623 1,86M 3.39%
26.09.2017 618.05 607 620 591.3 491,53K 3.01%
25.09.2017 600 595.53 610.08 585 92,78K 0.75%
22.09.2017 595.53 610.25 623.57 594 225,79K -2.37%
21.09.2017 610 587.78 625 588 948,69K 3.78%
20.09.2017 587.78 557.1 589.8 554 204,31K 5.51%
15.09.2017 557.1 559.81 573.98 555 289,66K -0.48%
14.09.2017 559.81 572 570 540.11 1,33M -2.13%
13.09.2017 572 580.5 590 570 516,55K -1.46%
12.09.2017 580.46 593.48 596 580 398,37K -2.19%
11.09.2017 593.48 600.45 602 586 394,38K -1.16%
08.09.2017 600.45 606 609 600 62,19K -0.92%
07.09.2017 606 605 618 606 308,09K 0.17%
06.09.2017 605 607.34 618 605 348,78K -0.39%
05.09.2017 607.34 618.81 630 602 1,47M -0.43%
04.09.2017 609.97 590.02 618 581.5 1,36M 3.38%
01.09.2017 590.02 580 600 560.1 647,06K 1.44%
31.08.2017 581.62 617.87 619.7 575 936,69K -4.50%
30.08.2017 609.04 610.13 638 603 2,73M -0.18%
29.08.2017 610.13 600.3 630 600 1,40M 1.64%
28.08.2017 600.3 617.88 627 600 882,64K -2.85%
25.08.2017 617.88 635 650 612 1,20M -1.98%
24.08.2017 630.36 671 680 626 2,02M -7.35%
23.08.2017 680.36 705 705 663 699,29K -2.28%
22.08.2017 696.2 707.33 712 685 1,95M -1.57%
21.08.2017 707.33 709 720 685.1 1,21M -0.24%
18.08.2017 709 708.87 722 709 342,73K 0.02%
17.08.2017 708.87 714.78 720 700 378,03K -0.83%
16.08.2017 714.78 677.41 716 666.03 949,65K 5.52%
14.08.2017 677.41 691.21 696.02 675.1 507,41K -2.00%
11.08.2017 691.21 681.85 700 679 1,11M 2.84%
10.08.2017 672.11 640.17 685 635 890,64K 4.99%
09.08.2017 640.17 628 647 628 375,57K 1.81%
08.08.2017 628.79 611.62 633.01 601.2 3,20M 2.81%
07.08.2017 611.62 637.42 633.01 610 1,11M -4.05%
04.08.2017 637.42 651.95 651.9 630 293,84K -2.23%
03.08.2017 651.95 650 655 650 317,04K 0.30%
02.08.2017 650 654.75 655 625 653,92K -0.73%
01.08.2017 654.75 660 665 647 3,55M -0.80%
31.07.2017 660 644.11 669.99 645 607,66K 2.47%
28.07.2017 644.11 642 645 638 153,36K 0.64%
27.07.2017 640 624 648.99 625.01 5,16M 2.56%
26.07.2017 624 613.8 624 605 2,06M 1.66%
25.07.2017 613.8 580.33 619.9 580 697,26K 5.77%
24.07.2017 580.33 565.78 580 557.58 400,41K 2.57%
21.07.2017 565.78 585 585 564.99 159,32K -1.94%
20.07.2017 576.99 591.14 597.99 575 188,09K -2.39%
19.07.2017 591.14 586.34 595 577.84 309,65K 0.82%
18.07.2017 586.34 573.3 590 579 348,90K 2.27%
17.07.2017 573.3 551.99 575 559.99 385,28K 3.86%
14.07.2017 551.99 565 599 549 1,45M -2.13%
13.07.2017 563.98 521.99 565 522.03 1,17M 8.04%
12.07.2017 521.99 508.46 525 514 1,85M 2.66%
11.07.2017 508.46 499.98 519 498 432,42K 1.70%
10.07.2017 499.98 492.8 505.99 490 2,28M 2.93%
07.07.2017 485.76 474 495 473 1,43M 2.48%
06.07.2017 474 485 479.24 474 90,38K -2.27%
05.07.2017 485 490 492.5 485 133,87K -1.02%
04.07.2017 490 499.9 499.8 490 313,49K -1.98%
03.07.2017 499.9 484.37 499.9 485 2,15M 3.21%
30.06.2017 484.37 491.49 484.37 484.37 100,04K -1.45%
29.06.2017 491.49 499 495 491.48 66,84K -1.51%
28.06.2017 499 480.74 510 490 830,12K 3.80%
27.06.2017 480.74 460.18 483 460.3 422,91K 4.47%
23.06.2017 460.18 448.18 464 448.18 382,78K 2.68%
22.06.2017 448.18 448.18 0 0 0.00%
21.06.2017 448.18 460 453.33 433.05 99,94K -2.57%
20.06.2017 460 460.05 460 460 463,15K -0.01%
19.06.2017 460.05 466.67 463 460.05 330,47K -1.42%
16.06.2017 466.67 460 466.67 456 90,05K 1.45%
15.06.2017 460 460.31 466.98 455.1 997,82K -0.07%
14.06.2017 460.31 440.5 464 443 2,95M 4.50%
13.06.2017 440.5 437.71 442.5 435 79,53K 0.64%
12.06.2017 437.71 425.61 438 425.61 575,76K 0.63%
09.06.2017 434.97 429.68 435.9 427.9 1,02M 1.23%
08.06.2017 429.68 436 433.5 429.68 55,25K -1.45%
07.06.2017 436 440.66 440 436 39,59K -1.06%
06.06.2017 440.66 433.46 441 434.1 226,32K 1.66%
05.06.2017 433.46 438 438 431 437,72K -1.04%
02.06.2017 438 438.5 441 438 122,87K -0.11%
01.06.2017 438.5 435.63 438.5 432.01 135,28K 0.66%
31.05.2017 435.63 436.03 445 435 544,86K -0.09%
30.05.2017 436.03 423.19 439.97 425 1,01M 3.03%
29.05.2017 423.19 420.61 425 414.52 118,53K 0.61%
26.05.2017 420.61 417 421 416 299,59K 0.87%
25.05.2017 417 419.9 420 415 141,70K -0.69%
24.05.2017 419.9 409.82 422 411 407,49K 2.46%
23.05.2017 409.82 399 412 399 491,83K 2.71%
22.05.2017 399 399 399 397 66,88K 0.00%
19.05.2017 399 396.27 410.9 399 114,90K 0.69%
18.05.2017 396.27 408.5 408 396.25 117,67K -2.99%
17.05.2017 408.5 404.07 408.5 400 186,97K 1.10%
16.05.2017 404.07 413 413 404 248,99K -2.16%
15.05.2017 413 410.91 413 411 140,35K 0.51%
12.05.2017 410.91 416.77 419.5 403 311,31K -1.41%
11.05.2017 416.77 435.17 440 413 515,69K -4.23%
10.05.2017 435.17 431.31 442 434 846,22K 0.89%
09.05.2017 431.31 415 432 420 813,23K 3.93%
08.05.2017 415 406.44 421 406.44 504,19K 2.11%
05.05.2017 406.44 386 406.5 386 175,14K 4.77%
04.05.2017 387.95 411.91 405.94 387 545,07K -5.82%
03.05.2017 411.91 435 439.9 410 389,28K -5.31%
02.05.2017 435 421.25 435.11 427.35 409,59K 3.26%
28.04.2017 421.25 446 440 420 980,13K -5.55%
27.04.2017 446 463 456.29 442.31 160,01K -3.67%
26.04.2017 463 468.12 465.91 462 128,68K -1.09%
25.04.2017 468.12 464.03 469 464.03 203,32K 0.88%
24.04.2017 464.03 460 471.1 460 464,78K 1.62%
21.04.2017 456.63 435.86 460 436 735,98K 4.77%
20.04.2017 435.86 454.54 455.11 435 230,68K -4.11%
18.04.2017 454.54 469.28 479.98 454 332,99K -3.14%
17.04.2017 469.28 439.54 470 439.64 423,43K 6.77%
13.04.2017 439.54 426.06 450 428.5 648,13K 3.16%
12.04.2017 426.06 441.52 435.15 425 430,77K -3.50%
11.04.2017 441.52 435 445 435 649,64K 1.50%
10.04.2017 435 441.53 443 435 334,55K -0.05%
07.04.2017 435.22 446.1 475.5 420 15,17M -2.44%
06.04.2017 446.1 423.25 450 422 2,37M 5.40%
05.04.2017 423.25 420.1 430 416 438,52K 0.75%
04.04.2017 420.1 415.04 434 415 1,38M 1.22%
03.04.2017 415.04 409.97 420.1 405 502,26K 1.24%
31.03.2017 409.97 415.97 420 404.09 1,02M -0.01%
30.03.2017 410.03 400.08 420 400 4,70M 2.49%
29.03.2017 400.08 393.57 412 394 2,69M 1.65%
28.03.2017 393.57 388.02 397 374 3,66M 1.43%
27.03.2017 388.02 408.26 408 380 945,28K -4.96%
24.03.2017 408.26 391.35 419.98 391 3,24M 5.83%
23.03.2017 385.76 340 390 338 10,77M 14.43%
22.03.2017 337.12 325 339.99 325 3,19M 3.73%
21.03.2017 325 323.5 328.19 324.87 255,38K 0.46%
20.03.2017 323.5 302.11 327.6 308 744,68K 7.08%
17.03.2017 302.11 306.26 305 302 289,73K -1.36%
16.03.2017 306.26 296 304 297.99 6,17M 3.47%
15.03.2017 296 286.26 296 286 776,04K 3.40%
14.03.2017 286.26 284.43 287 284.1 1,91M 0.64%
13.03.2017 284.43 286.79 286.8 282 239,31K -0.82%
10.03.2017 286.79 291 294 286.79 55,47K -1.45%
09.03.2017 291 295.2 291.83 290 293,45K -1.42%
08.03.2017 295.2 295.01 299 295 845,90K 0.06%
07.03.2017 295.01 288.79 295 286 757,98K 2.15%
06.03.2017 288.79 280 295 279 912,94K 3.14%
03.03.2017 280 281 288 280 1,06M -0.07%
02.03.2017 280.19 264.89 289.8 266 1,64M 5.78%
01.03.2017 264.89 250.51 265 248 1,40M 5.87%
28.02.2017 250.2 237.06 255 240.49 932,88K 5.54%
27.02.2017 237.06 233.43 239 235 177,06K 1.56%
24.02.2017 233.43 239.18 239.18 233.1 186,08K -2.40%
23.02.2017 239.18 241.02 242 235.1 271,89K -0.76%
22.02.2017 241.02 241.18 242 237.69 2,26M -0.07%
21.02.2017 241.18 242 244 238 280,80K -0.75%
20.02.2017 243 226 243 231 560,38K 7.52%
17.02.2017 226 228.6 230 226 919,23K -1.14%
16.02.2017 228.6 231.1 234 228.5 530,59K -1.08%
15.02.2017 231.1 234.95 235 230 206,51K -1.64%
14.02.2017 234.95 242.16 245.67 234.95 499,60K -2.98%
13.02.2017 242.16 242.15 246 242 383,64K 0.00%
10.02.2017 242.15 245.11 245 241.56 269,35K -1.21%
09.02.2017 245.11 251.49 250 245.1 56,77K -2.54%
08.02.2017 251.49 251.55 254.9 247.91 23,60K -0.02%
07.02.2017 251.55 251.63 253.6 247.99 2,46M -0.03%
06.02.2017 251.63 249.35 253 250 63,53K 0.91%
03.02.2017 249.35 253.01 253.01 249.35 48,12K -1.45%
02.02.2017 253.01 253.01 0 0 0.00%
01.02.2017 253.01 255 255 250 247,51K -0.78%
31.01.2017 255 262.06 260 255 121,53K -2.69%
30.01.2017 262.06 265.98 262.13 258 76,76K -1.47%
27.01.2017 265.98 270 266.09 265.98 80,94K -1.49%
26.01.2017 270 272 271.99 268 166,74K -0.74%
25.01.2017 272 260 273 263.77 347,25K 4.62%
24.01.2017 260 246 260 246 360,51K 5.69%
23.01.2017 246 246.52 246 245 159,00K -0.21%
20.01.2017 246.52 243 246.52 245 80,95K 1.45%
19.01.2017 243 240 243.48 243 46,67K 1.25%
18.01.2017 240 243.07 243.89 240 414,52K -1.26%
17.01.2017 243.07 243.99 244 241 46,94K -0.38%
16.01.2017 243.99 244.56 244.56 241.1 133,30K 1.21%
13.01.2017 241.07 244 247 243.7 265,74K -1.20%
12.01.2017 244 236 245 238 262,27K 3.39%
11.01.2017 236 240 236 235.11 105,94K -1.67%
10.01.2017 240 242 240.98 234 181,91K -0.83%
09.01.2017 242 247.6 247.6 240 257,61K -2.26%
06.01.2017 247.6 260.71 260.71 247.6 157,20K -3.65%
05.01.2017 256.99 252.8 265 252.8 526,65K 0.19%
04.01.2017 256.5 246 264.9 246 1,47M 4.27%
03.01.2017 246 234.07 246.99 229 685,61K 5.10%
30.12.2016 234.07 226.5 237 229.5 309,62K 3.34%
29.12.2016 226.5 223 229 219 511,24K 1.34%
28.12.2016 223.5 226.9 229.4 223.5 56,57K -1.16%
27.12.2016 226.13 230 232.5 226.05 198,57K -1.68%
26.12.2016 230 229 237 229.99 342,70K 0.44%
23.12.2016 229 228.66 229 229 18,35K 0.15%
22.12.2016 228.66 229.09 232.41 228.6 192,16K -0.19%
21.12.2016 229.09 230.9 231.9 229 176,76K -0.78%
20.12.2016 230.9 235 232 230.9 346,70K -1.74%
19.12.2016 235 239 236 235 132,25K -1.67%
16.12.2016 239 242.99 243 238.9 201,78K -1.64%
15.12.2016 242.99 241 243.4 242.99 38,96K 0.83%
14.12.2016 241 241.79 241 232.01 2,34M -0.33%
13.12.2016 241.79 243.48 245 240 223,52K -0.69%
12.12.2016 243.48 244.85 246 243 254,91K -0.56%
09.12.2016 244.85 250 250 244 177,47K -2.06%
07.12.2016 250 248.28 250 248.1 72,77K 0.69%
06.12.2016 248.28 247.5 251.08 247.5 125,72K 0.32%
05.12.2016 247.5 253.02 251 247 802,40K -2.18%
02.12.2016 253.02 261.16 260 253.02 428,71K -3.12%
01.12.2016 261.16 265 265 261.16 89,78K -1.45%
30.11.2016 265 270.92 267.9 265 137,67K -2.19%
29.11.2016 270.92 274.9 270.92 270.92 65,00K -1.45%
28.11.2016 274.9 273 275 269.05 117,17K 0.70%
25.11.2016 273 269.89 275 271 85,01K 1.15%
24.11.2016 269.89 274 270.03 269.89 90,38K -1.50%
23.11.2016 274 273 274 274 13,49K 0.37%
22.11.2016 273 279.89 282 273 172,63K -2.46%
21.11.2016 279.89 272 285 273 322,21K 2.90%
18.11.2016 272 272.96 276.91 272 195,12K -0.35%
17.11.2016 272.96 263 282 265.9 1,00M 3.79%
16.11.2016 263 263 266.81 262.99 721,87K 0.00%
15.11.2016 263 260 263 255 715,27K 1.15%
14.11.2016 260 262 262.99 260 448,38K -0.76%
11.11.2016 262 270 269.99 262 154,86K -2.96%
10.11.2016 270 267.6 273 265 493,78K 0.90%
09.11.2016 267.6 266.09 269 263 372,92K -0.89%
08.11.2016 270 278 277 270 5,16M -2.88%
07.11.2016 278 288 285 278 785,38K -3.47%
04.11.2016 288 292.99 292.99 288 319,36K -1.71%
03.11.2016 293 294.78 294.78 290 241,37K -0.60%
02.11.2016 294.78 296.99 295 292.49 327,44K -0.74%
28.10.2016 296.99 296.43 300.72 294.99 385,62K 0.19%
27.10.2016 296.43 300 300 295 183,74K -0.91%
26.10.2016 299.16 299.99 303 298 149,32K -0.28%
25.10.2016 299.99 296 300.1 296 1,04M 1.35%
24.10.2016 296 293 297.24 295 1,54M 1.02%
21.10.2016 293 293 293 290 3,44M 0.00%
20.10.2016 293 294 294 292 318,59K -0.34%
19.10.2016 294 293.04 294 289 795,53K 0.33%
18.10.2016 293.04 294 294 293 675,00K -0.33%
17.10.2016 294 293.96 295 294 272,89K 0.01%
14.10.2016 293.96 291.5 295.72 292 296,17K 0.84%
13.10.2016 291.5 286.6 292 286 322,74K 1.71%
12.10.2016 286.6 286.5 286 286 138,04K 0.03%
11.10.2016 286.5 284 290 279.89 389,20K 0.88%
07.10.2016 284 284 284 283.99 211,33K 0.00%
06.10.2016 284 289.99 292 282 392,73K -2.07%
05.10.2016 289.99 295.9 295 289.99 313,20K -2.00%
04.10.2016 295.9 301.64 297.27 292 184,29K -1.90%
03.10.2016 301.64 299.9 303.5 295.56 88,26K 0.58%
30.09.2016 299.9 298.9 299.9 299.9 10,00K 0.33%
29.09.2016 298.9 298 298 298 29,54K 0.30%
28.09.2016 298 300 300 295.65 114,45K -0.67%
27.09.2016 300 300 301 300 75,10K 0.00%
26.09.2016 300 300 304 300 16,30K 0.00%
23.09.2016 300 300 300 292 197,16K 0.00%
22.09.2016 300 306 301.57 298 518,43K -1.96%
21.09.2016 306 303 307 306 101,64K 0.99%
20.09.2016 303 298.8 303 299 56,12K 1.41%
16.09.2016 298.8 300 302 297 40,72K -0.40%
15.09.2016 300 305.1 307.3 297 539,28K -1.67%
14.09.2016 305.1 299.72 306 299.72 1,35M 3.26%
13.09.2016 295.46 304.35 305 295 957,15K -2.92%
12.09.2016 304.35 305.36 305 300.94 335,41K -0.33%
09.09.2016 305.36 304 311 304 732,02K 0.45%
08.09.2016 304 293.99 305 293.99 2,44M 3.40%
07.09.2016 293.99 288 294 289 1,04M 2.08%
06.09.2016 288 291.5 291.5 288 663,21K -1.20%
05.09.2016 291.5 290 294 288.01 385,92K 1.22%
02.09.2016 288 282.41 290 280.1 1,40M 1.98%
01.09.2016 282.41 279 283.04 278.95 2,08M 1.22%
31.08.2016 279 280 280 278 762,63K -0.36%
30.08.2016 280 280 280 277.1 59,35K 0.00%
29.08.2016 280 279.75 294 279.5 465,46K 0.09%
26.08.2016 279.75 279.7 279.8 275.65 214,99K 0.02%
25.08.2016 279.7 279.8 280 279.7 463,76K -0.04%
24.08.2016 279.8 278 279.9 278 216,60K 0.65%
23.08.2016 278 281.01 278 273 154,86K -1.07%
22.08.2016 281.01 277 281.01 277 60,74K 1.45%
19.08.2016 277 279.8 279.98 277 1,47M -1.00%
18.08.2016 279.8 280 284.06 275.94 457,92K -0.07%
17.08.2016 280 284.5 294 277 1,30M -1.58%
16.08.2016 284.5 283.86 284.5 278 181,70K 0.23%
12.08.2016 283.86 280 288 275 926,69K 1.38%
11.08.2016 280 275 280 275 703,32K 1.82%
10.08.2016 275 278.5 277 270 239,37K -1.26%
09.08.2016 278.5 277.96 278.5 277 338,95K 0.19%
08.08.2016 277.96 277.9 278 274.2 1,21M 0.02%
05.08.2016 277.9 272.9 280 277.9 59,37K 1.83%
04.08.2016 272.9 271 281 267.08 445,75K 0.70%
03.08.2016 271 267.99 272 267 782,88K 1.12%
02.08.2016 267.99 269.4 273.3 267.9 1,42M -0.52%
01.08.2016 269.4 265.59 269.44 264 592,96K 1.43%
29.07.2016 265.59 280 284.06 261.2 11,87M -5.15%
28.07.2016 280 283.88 295 280 714,24K -1.37%
27.07.2016 283.88 280 290 271.05 9,19M 1.39%
26.07.2016 280 278 280 275 801,04K 2.19%
25.07.2016 274 274.94 274.94 271.52 66,74K 1.10%
22.07.2016 271.02 268.04 275 268.04 2,63M 2.58%
21.07.2016 264.21 252.76 272 255 1,03M 4.53%
20.07.2016 252.76 243 255 245.2 3,71M 4.02%
19.07.2016 243 245 244 242 134,24K -0.82%
18.07.2016 245 246 247 245 118,75K -0.41%
15.07.2016 246 246.75 249.9 246 38,57K -0.30%
14.07.2016 246.75 242 250 242.11 191,35K 1.96%
13.07.2016 242 239.7 242 238 85,98K 0.96%
12.07.2016 239.7 233.43 239.7 233.43 168,08K 2.69%
11.07.2016 233.43 230.1 233.43 233.43 72,53K 1.45%
08.07.2016 230.1 230 233.33 230.1 16,91K 0.04%
07.07.2016 230 233.57 230.01 230 1,71M -1.53%
06.07.2016 233.57 233.57 0 0 0.00%
05.07.2016 233.57 237 233.57 233.57 5,23K -1.45%
04.07.2016 237 237 0 0 2,82K 0.00%
01.07.2016 237 233.12 237 233 197,41K 1.66%
30.06.2016 233.12 233.12 233.12 233.12 8,08K 0.00%
29.06.2016 233.12 233.12 233.12 233.12 5,35K 0.00%
28.06.2016 233.12 236.54 233.12 233.12 73,69K -1.45%
24.06.2016 236.54 240.4 237 231.1 111,48K -1.61%
23.06.2016 240.4 237 240.4 237 22,25K 1.43%
22.06.2016 237 237 0 0 0.00%
21.06.2016 237 240.33 240 236.85 28,33K -1.39%
20.06.2016 240.33 236.9 240.33 237 32,63K 1.45%
17.06.2016 236.9 237 236.9 236.9 8,83K -0.04%
16.06.2016 237 236 237 232.58 10,90K 0.42%
15.06.2016 236 236 0 0 0.00%
14.06.2016 236 237 237 235.99 3,25M -0.42%
13.06.2016 237 240 237 237 25,00K -1.25%
10.06.2016 240 240 0 0 0.00%
09.06.2016 240 237 240 240 19,00K 1.27%
08.06.2016 237 240 237 236.52 63,40K -1.25%
07.06.2016 240 240 240 240 27,69K 0.00%
06.06.2016 240 242.97 240 240 68,53K -1.22%
03.06.2016 242.97 239.5 242.97 239.5 28,86K 1.45%
02.06.2016 239.5 242.99 239.5 239.47 12,89K -1.44%
01.06.2016 242.99 242.99 0 0 1,10K 0.00%
31.05.2016 242.99 241.5 243 242.5 108,00K 0.62%
30.05.2016 241.5 241.5 0 0 0,36K 0.00%
27.05.2016 241.5 241.5 241.5 238 171,02K 0.00%
26.05.2016 241.5 241.5 241.5 241.5 47,28K 0.00%
25.05.2016 241.5 241.5 241.5 240 40,90K 0.00%
24.05.2016 241.5 241.5 241.5 241.5 42,61K 0.00%
23.05.2016 241.5 242 241.5 241.5 278,81K -0.21%
20.05.2016 242 241.5 242 242 67,96K 0.21%
19.05.2016 241.5 244.9 241.5 240 202,22K -1.39%
18.05.2016 244.9 248 245 244 1,03M -1.25%
17.05.2016 248 248 248 248 103,98K 0.00%
16.05.2016 248 248 248 248 10,25K 0.00%
13.05.2016 248 248 252 248 25,51K 0.00%
12.05.2016 248 245.1 248 246.9 389,54K 1.18%
11.05.2016 245.1 252 252 234.75 281,27K -2.35%
10.05.2016 251 248.01 253.1 249.99 969,03K 1.21%
09.05.2016 248.01 247.9 248.01 245 366,35K 0.04%
06.05.2016 247.9 245 248 243 636,75K 2.06%
05.05.2016 242.9 230 242.99 233.9 1,08M 5.61%
04.05.2016 230 227 230 227 163,86K 0.01%
03.05.2016 229.98 221.5 230 221.5 210,15K 3.83%
02.05.2016 221.5 223.66 221.5 220.5 22,40K -0.97%
29.04.2016 223.66 227.01 228 223.6 58,22K -1.48%
28.04.2016 227.01 233 230 227 1,09M -2.57%
27.04.2016 233 221 233 220.5 267,96K 5.43%
26.04.2016 221 223.31 221 220.08 37,08K -1.03%
25.04.2016 223.31 230.51 223.31 223.31 2,35K -3.12%
22.04.2016 230.51 233.9 232 230.51 237,04K -1.45%
21.04.2016 233.9 236 236 225.1 178,23K -0.89%
20.04.2016 236 234.06 236 234 160,61K 0.83%
19.04.2016 234.06 225 235 224.99 2,92M 4.03%
18.04.2016 225 220.2 225 223.3 469,00K 2.18%
15.04.2016 220.2 222.1 222.1 220.2 106,82K -0.86%
14.04.2016 222.1 225 222.1 220 462,11K -1.29%
13.04.2016 225 224 226 225 26,32K 0.45%
12.04.2016 224 224.99 224 221.73 180,69K -0.44%
11.04.2016 224.99 225 224.99 224.99 5,72K 0.00%
08.04.2016 225 223 225.99 225 12,36K 0.90%
07.04.2016 223 223 223 223 4,91K 0.00%
06.04.2016 223 224 225 223 197,41K -0.45%
05.04.2016 224 224.5 225 221 361,34K -0.22%
04.04.2016 224.5 227.37 228 224.08 73,93K -1.26%
01.04.2016 227.37 228 227.6 227.37 40,99K -0.28%
31.03.2016 228 227.36 228 228 48,24K 0.28%
30.03.2016 227.36 230.7 233.5 227.36 126,97K -1.45%
29.03.2016 230.7 231.15 232 230.35 66,30K -0.19%
28.03.2016 231.15 235 235 225.25 182,84K -1.47%
24.03.2016 234.59 238.04 234.59 234.59 65,96K -1.45%
23.03.2016 238.04 244 245 238 86,48K -2.44%
22.03.2016 244 247.95 244.36 239 162,73K -1.59%
21.03.2016 247.95 254.9 251.21 243 185,75K -2.73%
18.03.2016 254.9 250 254.9 248 189,20K 1.96%
17.03.2016 250 244.41 250 244.41 1,29M 2.29%
16.03.2016 244.41 248 244.41 244.41 71,14K -1.45%
15.03.2016 248 245 248.55 246 142,61K 1.22%
14.03.2016 245 245 249 244.9 332,44K 0.00%
11.03.2016 245 230 245 230 307,85K 6.52%
10.03.2016 230 229.8 230 229.8 25,98K 0.09%
09.03.2016 229.8 226 232 226 168,57K 1.68%
08.03.2016 226 224.99 226 224.8 319,50K 0.45%
07.03.2016 224.99 226 224.99 222.73 94,13K -0.45%
04.03.2016 226 226 229.27 222.73 129,35K 0.00%
03.03.2016 226 224.59 226 225 23,49K 0.63%
02.03.2016 224.59 224.69 224.9 222 14,46K -0.04%
01.03.2016 224.69 224.69 0 0 0.00%
29.02.2016 224.69 221.48 224.69 224.69 3,00K 1.45%
26.02.2016 221.48 225.95 226.5 220 45,39K -1.98%
25.02.2016 225.95 222.73 225.95 225.95 10,94K 1.45%
24.02.2016 222.73 226 222.73 222.73 5,01K -1.45%
23.02.2016 226 230 227 226 799,95K -1.74%
22.02.2016 230 230 230 230 4,20K 1.32%
19.02.2016 227 227 227 226.99 438,72K 0.00%
18.02.2016 227 228.5 227 227 65,00K -0.66%
17.02.2016 228.5 225 228.5 225 422,48K 1.56%
16.02.2016 225 217.07 230 217.4 443,41K 3.65%
15.02.2016 217.07 212.03 217.4 213 149,00K 2.38%
12.02.2016 212.03 209 212.03 212.03 65,61K 1.45%
11.02.2016 209 209 209 207 259,06K 0.00%
10.02.2016 209 213 210 209 138,61K -1.88%
09.02.2016 213 214.5 213 213 200,00K -0.70%
08.02.2016 214.5 214.5 0 0 0,15K 0.00%
05.02.2016 214.5 223 219.77 214.5 226,38K -3.81%
04.02.2016 223 223 0 0 2,67K 0.00%
03.02.2016 223 222 223 216.51 11,46K 0.45%
02.02.2016 222 225 222 222 15,47K -1.33%
01.02.2016 225 220 225 220 16,11K 2.27%
29.01.2016 220 217 220 217 19,32K 1.38%
28.01.2016 217 210 217 210 107,09K 5.85%
27.01.2016 205 210 205 205 19,60K -2.38%
26.01.2016 210 211 212 210 29,76K -0.47%
25.01.2016 211 210.96 211 211 14,31K 0.02%
22.01.2016 210.96 204.69 211 204.8 56,02K 3.06%
21.01.2016 204.69 205 205 202 123,52K -0.16%
20.01.2016 205.01 212 208.93 205.01 16,52K -3.30%
19.01.2016 212 207.89 212 208.98 62,27K 1.98%
18.01.2016 207.89 211.04 207.98 207.88 69,51K -1.49%
15.01.2016 211.04 211.04 0 0 0.00%
14.01.2016 211.04 215.53 215 210.7 70,15K -2.08%
13.01.2016 215.53 220 215.54 215.53 70,87K -2.03%
12.01.2016 220 216.51 220 216.5 176,25K 1.61%
11.01.2016 216.51 221.4 216.6 216.51 79,08K -2.21%
08.01.2016 221.4 221.4 221.4 221.4 16,90K 0.00%
07.01.2016 221.4 225 225 221.4 16,89K -1.60%
06.01.2016 225 232 228.64 222 145,46K -3.02%
05.01.2016 232 232.9 232 232 4,77K -0.39%
04.01.2016 232.9 233.53 232.9 232.9 12,11K -0.27%
30.12.2015 233.53 233.53 240 233 135,60K 0.00%
29.12.2015 233.53 227.99 240 225.01 117,69K 2.43%
28.12.2015 227.99 227.99 0 0 2,00K 0.00%
24.12.2015 227.99 223.9 227.99 227.99 5,00K 1.83%
23.12.2015 223.9 213.51 223.9 213.8 167,35K 4.87%
22.12.2015 213.51 216 214 200 216,44K -1.15%
21.12.2015 216 215.07 216 205 184,49K 0.43%
18.12.2015 215.07 229.98 226 215.11 29,14K -6.48%
17.12.2015 229.98 230.21 229.98 229.98 9,51K -0.10%
16.12.2015 230.21 229.53 238.6 230 28,55K 0.30%
15.12.2015 229.53 229.8 233 228 215,85K -0.16%
14.12.2015 229.9 227.36 230 229.9 13,46K 1.12%
11.12.2015 227.36 227.36 0 0 17,97K 0.00%
10.12.2015 227.36 220 229.5 227 18,44K 3.35%
09.12.2015 220 230 220.1 220 55,41K -4.35%
07.12.2015 230 228.9 230 225 153,15K 0.48%
04.12.2015 228.9 229 228.9 220.2 27,95K -0.04%
03.12.2015 229 230 230 229 21,09K -0.43%
02.12.2015 230 230 230 230 93,91K 0.00%
01.12.2015 230 222.16 247.9 222.16 246,16K 3.53%
30.11.2015 222.16 230 230 215 5,76M -3.41%
27.11.2015 230 230 0 0 4,56K 0.00%
26.11.2015 230 224.69 230 229.98 257,87K 2.36%
25.11.2015 224.69 232 229.89 224 128,28K -3.15%
24.11.2015 232 238.43 238 232 107,59K -2.70%
23.11.2015 238.43 232.87 240 237.99 113,84K 2.39%
20.11.2015 232.87 245 245.5 221 63,60K -4.95%
19.11.2015 245 240 245 240 57,00K 2.08%
18.11.2015 240 242.48 240 233 46,23K -1.02%
17.11.2015 242.48 258.9 250.75 237.6 148,27K -6.34%
16.11.2015 258.9 258.9 258.9 258.9 3,70K -0.07%
13.11.2015 259.09 259.09 0 0 3,23K 0.00%
12.11.2015 259.09 260 259 259 20,74K -0.35%
11.11.2015 260 260 0 0 1,49K 0.00%
10.11.2015 260 260 0 0 0.00%
09.11.2015 260 269.05 260 260 124,24K -3.36%
06.11.2015 269.05 269.05 0 0 0,15K 0.00%
05.11.2015 269.05 265 269.5 265 77,23K 1.53%
04.11.2015 265 260 269 264.9 137,26K 1.92%
03.11.2015 260 255.01 260 258 428,36K 1.96%
02.11.2015 255.01 255 255.01 255 117,92K 0.00%
30.10.2015 255 251.1 255 252 195,05K 1.55%
29.10.2015 251.1 251.13 260 251 38,68K -0.01%
28.10.2015 251.13 245 255 248 97,16K 2.50%
27.10.2015 245 241 250 240 633,98K 2.08%
26.10.2015 240 240 240 237 28,79K 0.00%
23.10.2015 240 230 249.9 232 82,26K 4.35%
22.10.2015 230 233.9 231 230 96,96K -1.67%
21.10.2015 233.9 233.99 233.99 230 25,96K -0.04%
20.10.2015 233.99 230 233.99 230 297,31K 1.73%
19.10.2015 230 233.08 230 230 60,49K -1.32%
16.10.2015 233.08 228.3 233 233 13,08K 2.09%
15.10.2015 228.3 228.3 0 0 1,07K 0.00%
14.10.2015 228.3 233.99 228.3 228.3 73,85K -2.43%
13.10.2015 233.99 229.5 234 233.99 226,28K 1.96%
09.10.2015 229.5 229.72 236 229.5 38,55K -0.10%
08.10.2015 229.72 224.18 230.13 224 210,88K 2.47%
07.10.2015 224.18 228.5 231 221 1,81M -1.89%
06.10.2015 228.5 228.6 228.5 228.5 506,58K -0.04%
05.10.2015 228.6 220.03 230 228.5 1,64M 3.89%
02.10.2015 220.03 220.1 222 217 62,38K -0.03%
01.10.2015 220.1 227 229.9 220 312,03K -3.04%
30.09.2015 227 226.04 233.5 227 101,99K 0.42%
29.09.2015 226.04 232.02 232.02 220.6 430,75K -2.58%
28.09.2015 232.02 246.9 235 225.1 192,03K -6.03%
25.09.2015 246.9 250 246.9 239.8 89,13K -1.24%
24.09.2015 250 250 0 0 1,71K 0.00%
23.09.2015 250 249.51 250 237.2 44,70K 0.20%
22.09.2015 249.51 250 249.9 240 42,26K -0.20%
21.09.2015 250 251.98 251.98 250 57,24K -0.79%
17.09.2015 251.98 245.01 252 245 27,91K 2.84%
16.09.2015 245.01 249.99 245.1 245 110,05K -1.99%
15.09.2015 249.99 250 249.99 245 101,69K 0.00%
14.09.2015 250 250 250.2 249.97 186,66K 0.00%
11.09.2015 250 250 252 250 50,38K 0.00%
10.09.2015 250 248.86 251.5 249 165,38K 0.46%
09.09.2015 248.86 248 250 248.15 59,20K 0.35%
08.09.2015 248 245.29 250 250 30,76K 1.10%
07.09.2015 245.29 253.9 247 245 102,01K -3.39%
04.09.2015 253.9 253.9 0 0 2,30K 0.00%
03.09.2015 253.9 253.82 254 253.89 359,18K 0.03%
02.09.2015 253.82 251.81 255 250 146,83K 0.80%
01.09.2015 251.81 253.8 256 244.8 67,09K -0.78%
31.08.2015 253.8 260 256.32 253.8 813,54K -2.38%
28.08.2015 260 250 260 250 22,46K 4.00%
27.08.2015 250 246.56 250 246 229,12K 1.40%
26.08.2015 246.56 248 248.9 247 197,18K -0.58%
25.08.2015 248 240 249 240 91,14K 3.33%
24.08.2015 240 240 240 240 2,98K 0.00%
21.08.2015 240 240 240 240 89,57K 0.00%
20.08.2015 240 242.37 244 240 65,96K -0.98%
19.08.2015 242.37 250 250 215 165,22K -3.05%
18.08.2015 250 252.5 252.5 250 21,39K 0.00%
17.08.2015 250 255 252 250 37,67K -1.96%
14.08.2015 255 254 258.99 252 175,60K 0.39%
13.08.2015 254 252 254 252 146,83K 0.79%
12.08.2015 252 255 252 252 115,00K -1.18%
11.08.2015 255 255 255 255 117,65K 0.00%
10.08.2015 255 258.64 255 254.9 21,47K -1.41%
07.08.2015 258.64 250 260 250 102,20K 3.46%
06.08.2015 250 250 250 250 33,00K 0.00%
05.08.2015 250 255 255 250 286,46K -1.96%
04.08.2015 255 257 257.1 255 84,74K -0.78%
03.08.2015 257 257.99 257.99 257 38,43K -0.38%
31.07.2015 257.99 256.76 258 258 65,57K 0.48%
30.07.2015 256.76 259 266 256 209,21K -0.86%
29.07.2015 259 255 266 259 1,59M 1.57%
28.07.2015 255 254.26 255 255 175,14K 0.29%
27.07.2015 254.26 266.22 263 253 112,97K -4.49%
24.07.2015 266.22 266.22 0 0 0.00%
23.07.2015 266.22 260.06 270.9 260 30,61K 2.37%
22.07.2015 260.06 275 269 260 476,06K -5.43%
21.07.2015 275 275 0 0 0.00%
20.07.2015 275 268 275 263 19,65K 2.61%
17.07.2015 268 268 268 268 7,46K 0.00%
15.07.2015 268 268 268 268 139,35K 0.00%
14.07.2015 268 270 270 267.99 184,30K -0.74%
13.07.2015 270 275 275 270 140,06K -1.82%
10.07.2015 275 268 275 255 243,60K 2.61%
09.07.2015 268 266.98 270 266.97 135,87K 0.38%
08.07.2015 266.98 267 266.98 266.98 20,50K -0.01%
07.07.2015 267 284.44 280 267 38,45K -6.13%
06.07.2015 284.44 284.44 0 0 0,32K 0.00%
03.07.2015 284.44 285 285 274.98 245,74K -0.20%
02.07.2015 285 280 285 260 304,43K 1.79%
01.07.2015 280 288 280 280 11,50K -2.78%
30.06.2015 288 276.1 288 288 9,67K 4.31%
26.06.2015 276.1 279.79 280 270 162,97K -1.32%
25.06.2015 279.79 280 280 279.79 24,22K -0.07%
24.06.2015 280 280 284 279.99 180,07K 0.00%
23.06.2015 280 277.99 280 275 2,57M 0.72%
22.06.2015 277.99 279.98 277.99 275 89,61K -0.71%
19.06.2015 279.98 281 281 275 16,57K -0.36%
18.06.2015 281 281.5 281 273 40,61K -0.18%
17.06.2015 281.5 281.98 281.5 278 38,09K -0.17%
16.06.2015 281.98 283 281.98 281.95 11,16K -0.36%
15.06.2015 283 284.96 283 270 184,30K -0.69%
12.06.2015 284.96 285 285 284.96 8,66K -0.01%
11.06.2015 285 284.99 285 284 37,10K 0.00%
10.06.2015 284.99 284.6 294.98 284.98 53,71K 0.14%
09.06.2015 284.6 286.1 286.1 284.6 56,63K -0.52%
08.06.2015 286.1 294.51 294.5 285 130,54K -2.86%
05.06.2015 294.51 299.9 300 294.51 71,87K -1.80%
04.06.2015 299.9 305 304 299.9 38,65K -1.67%
03.06.2015 305 304.99 305 305 60,07K 0.00%
02.06.2015 304.99 310 305 304.99 157,18K -1.62%
01.06.2015 310 314.9 319 310 71,82K -1.56%
29.05.2015 314.9 312.06 315 306 535,89K 0.91%
28.05.2015 312.06 310 312 310 154,60K 0.66%
27.05.2015 310 306 310 310 7,87K 1.31%
26.05.2015 306 311.99 306 305 27,48K -1.92%
25.05.2015 311.99 311.99 0 0 0.00%
22.05.2015 311.99 313 312 311.99 25,65K -0.32%
20.05.2015 313 314 315.99 313 81,39K -0.32%
19.05.2015 314 315.9 318 314 132,95K -0.60%
18.05.2015 315.9 312.99 316.5 313.55 401,77K 0.93%
15.05.2015 312.99 310.35 313 312.99 53,19K 0.85%
14.05.2015 310.35 309.88 310 309.8 313,93K 0.15%
13.05.2015 309.88 305 310 308 140,66K 1.60%
12.05.2015 305 309.14 310 305 110,70K -1.34%
11.05.2015 309.14 309.98 309 305 234,96K -0.27%
08.05.2015 309.98 310 310 306 131,01K -0.01%
07.05.2015 310 309.98 310 307.4 157,80K 0.01%
06.05.2015 309.98 310.03 310 307.6 76,82K -0.02%
05.05.2015 310.03 315 315 310 67,31K -1.58%
04.05.2015 315 320 320 315 82,62K -1.25%
30.04.2015 319 306.09 319 319 6,39K 4.22%
29.04.2015 306.09 312.39 310 305 104,54K -2.02%
28.04.2015 312.39 319.8 320.5 310 44,09K -2.32%
27.04.2015 319.8 319 320 319.7 42,73K 0.25%
24.04.2015 319 319.49 319.5 319 53,00K -0.15%
23.04.2015 319.49 318 325 319 64,36K 0.47%
22.04.2015 318 316 318 316 160,11K 0.63%
21.04.2015 316 314.62 316 314 61,22K 0.44%
20.04.2015 314.62 317.68 317 315 92,31K -0.96%
17.04.2015 317.68 318.96 318.5 317.5 130,94K -0.40%
16.04.2015 318.96 312.3 319.49 314.99 182,51K 2.13%
15.04.2015 312.3 305 315 308 67,05K 2.39%
14.04.2015 305 314.19 314.2 305 344,83K -2.92%
13.04.2015 314.19 319.56 318 311 314,98K -1.68%
10.04.2015 319.56 327 325.01 318 182,76K -2.28%
09.04.2015 327 330 327 326.1 604,76K -0.91%
08.04.2015 330 337.7 337.7 327 29,87K -0.30%
07.04.2015 331 324.06 332 324.9 90,42K 2.14%
06.04.2015 324.06 324 328 324 225,70K 0.02%
02.04.2015 324 315.48 324 323.95 680,67K 2.70%
01.04.2015 315.48 323.42 328.99 313.5 1,16M -2.46%
31.03.2015 323.42 330 328 315 452,67K -1.99%
30.03.2015 330 330 335 325 93,43K 0.00%
27.03.2015 330 335 340 330 133,47K -1.49%
26.03.2015 335 332 344 332 31,46K 0.90%
25.03.2015 332 336.9 339.9 330 6,43M -1.45%
24.03.2015 336.9 344 345 335 46,50K -2.06%
23.03.2015 344 342.31 345 342.3 236,74K 0.49%
20.03.2015 342.31 348 350.01 340 839,68K -1.64%
19.03.2015 348 350 348 348 25,66K -0.57%
18.03.2015 350 355 350 350 5,79K -1.41%
17.03.2015 355 360 360.01 355 15,49K -1.39%
16.03.2015 360 360 360.02 360 40,65K 0.00%
13.03.2015 360 355 366.01 355 174,70K 1.41%
12.03.2015 355 355 355 354 84,97K 0.00%
11.03.2015 355 354.86 356.01 355 31,97K 0.04%
10.03.2015 354.86 367.44 366.98 354 122,46K -3.42%
09.03.2015 367.44 366.89 369 355.11 82,68K 0.15%
06.03.2015 366.89 355.35 370 352 1,20M 3.25%
05.03.2015 355.35 360 358 357.79 210,20K -1.29%
04.03.2015 360 367 365 360 17,68K -1.91%
03.03.2015 367 368 367 360 47,48K -0.27%
02.03.2015 368 358 368 359 87,76K 2.79%
27.02.2015 358 355.2 358 355.2 118,40K 0.79%
26.02.2015 355.2 354.43 358 350 172,72K 0.22%
25.02.2015 354.43 360 360 342.01 64,87K -2.90%
24.02.2015 365 368.9 365 360 1,04M -1.06%
23.02.2015 368.9 364 369 364 155,71K 1.35%
20.02.2015 364 358.9 365.5 363.99 162,55K 1.42%
19.02.2015 358.9 351.85 359 352 328,93K 2.00%
18.02.2015 351.85 352.5 354 345 129,48K -0.18%
17.02.2015 352.5 342 353 342 71,82K 3.07%
16.02.2015 342 334 345 339 86,12K 2.40%
13.02.2015 334 329 335 330 167,12K 1.52%
12.02.2015 329 319 330 319 348,97K 3.13%
11.02.2015 319 318.69 321 319 60,70K 0.10%
10.02.2015 318.69 312 330 316 314,76K 2.14%
09.02.2015 312 303 315.11 312 105,54K 2.97%
06.02.2015 303 301.87 303 302 29,12K 0.37%
05.02.2015 301.87 312.78 311 300 89,87K -3.49%
04.02.2015 312.78 308.99 314.99 308.98 141,32K 1.23%
03.02.2015 308.99 308.98 308.99 300 1,83M 0.00%
02.02.2015 308.98 311.92 309.9 308.98 24,55K -0.94%
30.01.2015 311.92 314.5 314 300 23,99K -0.82%
29.01.2015 314.5 304 316 304 31,08K 3.45%
28.01.2015 304 310 304 304 73,32K -1.94%
27.01.2015 310 314.88 310 310 12,84K -1.55%
26.01.2015 314.88 311 319.8 300 34,88K 1.25%
23.01.2015 311 320.02 320.02 320.02 4,20K -2.82%
22.01.2015 320.02 321 320 309.99 2,02M -0.31%
21.01.2015 321 319.2 321 321 46,52K 0.56%
20.01.2015 319.2 317.59 320 311 73,27K 0.51%
19.01.2015 317.59 317.59 0 0 3,15K 0.00%
16.01.2015 317.59 317.29 322 317.29 20,12K 0.09%
15.01.2015 317.29 310.62 319 310 147,97K 2.15%
14.01.2015 310.62 325.4 325 310 61,39K -4.54%
13.01.2015 325.4 338 326 325 64,02K -3.73%
12.01.2015 338 339.9 338 338 25,69K -0.56%
09.01.2015 339.9 355.04 339.9 339.9 33,32K -4.26%
08.01.2015 355.04 355.04 0 0 0,09K 0.00%
07.01.2015 355.04 355.04 355.04 355.04 3,00K 0.00%
06.01.2015 355.04 356.79 360 355 119,19K -0.49%
05.01.2015 356.79 350 358 355.89 336,79K 1.94%
02.01.2015 350 350 350 350 66,73K 0.00%
30.12.2014 350 361 350 350 40,69K -3.05%
29.12.2014 361 350 361 342 228,74K 3.14%
26.12.2014 350 349.9 360 349.9 4,38M 0.03%
24.12.2014 349.9 341 349.9 349.9 14,79K 2.61%
23.12.2014 341 349.9 348.9 340 492,33K -2.54%
22.12.2014 349.9 350 350.1 349.9 30,05K -0.03%
19.12.2014 350 350 350 340 104,36K 0.00%
18.12.2014 350 349.21 360 350 32,92K 0.23%
17.12.2014 349.21 350 360 345 743,79K -0.23%
16.12.2014 350 350 359 350 149,23K 0.00%
15.12.2014 350 361 365 350 566,46K -3.05%
12.12.2014 361 365 365 361 23,32K -1.10%
11.12.2014 365 364 365 365 54,91K 0.27%
10.12.2014 364 362.37 365 362.37 720,12K 0.45%
09.12.2014 362.37 381 371 362 71,52K -4.89%
05.12.2014 381 372.32 384 375 28,08K 2.33%
04.12.2014 372.32 370.02 373 372 42,49K 0.62%
03.12.2014 370.02 370 370.02 368.1 49,69K 0.01%
02.12.2014 370 373.14 378 370 176,56K -0.84%
01.12.2014 373.14 386.8 386.8 373 100,34K -3.53%
28.11.2014 386.8 380 395 375 199,10K 1.79%
27.11.2014 380 374.97 380 379.9 46,90K 1.34%
26.11.2014 374.97 371.73 379 371.5 114,86K 0.87%
25.11.2014 371.73 390.92 376 368 75,00K -4.91%
24.11.2014 390.92 386 392.7 390.9 18,65K 1.27%
21.11.2014 386 385.43 391.99 385 49,42K 0.15%
20.11.2014 385.43 375.06 390 385 118,55K 2.76%
19.11.2014 375.06 385 383 375 17,09K -2.58%
18.11.2014 385 380 385 380 418,78K 1.32%
17.11.2014 380 372.1 380 377.9 1,10M 2.12%
14.11.2014 372.1 364.86 377 364.86 1,92M 1.98%
13.11.2014 364.86 379 379 361 318,01K -3.70%
12.11.2014 378.88 395 394.99 375 3,07M -4.08%
11.11.2014 395 391.62 397.99 386 128,86K 0.86%
10.11.2014 391.62 393.99 393 380 35,83K -0.60%
07.11.2014 393.99 385 393.99 385 295,46K 2.34%
06.11.2014 385 396 389.03 380 42,27K -2.78%
05.11.2014 396 395.32 399 395 245,99K 0.17%
04.11.2014 395.32 385 397 375.01 85,03K 2.68%
03.11.2014 385 385 390 385 78,17K 0.00%
30.10.2014 385 385 390 385 60,27K 0.00%
29.10.2014 385 380.72 385 379.19 450,62K 1.12%
28.10.2014 380.72 379.25 394.99 380 2,17M 0.39%
27.10.2014 379.25 386 390 370 360,76K -1.75%
24.10.2014 386 385 418 386 33,27K 0.26%
23.10.2014 385 398 398 385 50,77K -3.27%
22.10.2014 398 395.16 399 395 181,85K 0.72%
21.10.2014 395.16 409.9 406 395 104,91K -3.60%
20.10.2014 409.9 411.08 409.9 409.9 3,02K -0.29%
17.10.2014 411.08 404.91 411.08 405 217,06K 1.52%
16.10.2014 404.91 419.65 411 405 226,48K -3.51%
15.10.2014 419.65 421.13 420 415 149,98K -0.35%
14.10.2014 421.13 422 422 415 95,49K -0.21%
13.10.2014 422 422 422 421.5 12,91K 0.00%
10.10.2014 422 426 422 422 44,73K -0.94%
09.10.2014 426 432.32 432 426 158,91K -1.46%
08.10.2014 432.32 451.5 452 430.01 149,35K -4.25%
07.10.2014 451.5 451.8 455 451.49 182,04K -0.07%
06.10.2014 451.8 429 458 425 435,85K 5.31%
03.10.2014 429 427.4 429 427 48,27K 0.37%
02.10.2014 427.4 419.88 429 405 976,10K 1.79%
01.10.2014 419.88 414.95 425 414.7 111,64K 1.19%
30.09.2014 414.95 415 420 400 49,71K -0.01%
29.09.2014 415 415 415 414.9 170,45K 0.00%
26.09.2014 415 421 415 415 100,11K -1.43%
25.09.2014 421 420 421 419 96,33K 0.24%
24.09.2014 420 428.48 428.5 415 39,62K -1.98%
23.09.2014 428.48 428.5 428.5 425 224,14K 0.00%
22.09.2014 428.5 432 432 428.5 108,10K -0.81%
17.09.2014 432 430 432 430 134,91K 0.47%
16.09.2014 430 427 430 427 438,03K 0.70%
15.09.2014 427 425 427 425 77,33K 0.47%
12.09.2014 425 425 425 425 168,00K 0.00%
11.09.2014 425 423.43 425 423 242,21K 0.37%
10.09.2014 423.43 416.96 424 416 780,33K 1.55%
09.09.2014 416.96 419 417 410 329,50K -0.49%
08.09.2014 419 418 419 418 62,50K 0.24%
05.09.2014 418 423.79 420 418 33,00K -1.37%
04.09.2014 423.79 418.01 425.5 418.01 261,24K 1.38%
03.09.2014 418.01 420 425.7 416.99 1,45M -0.47%
02.09.2014 420 405 426 405 400,12K 3.70%
01.09.2014 405 404.74 406 400 110,89K 0.06%
29.08.2014 404.74 385 405 384.4 258,76K 5.13%
28.08.2014 385 385 385.6 385 109,82K 0.00%
27.08.2014 385 384.84 386 385 104,72K 0.04%
26.08.2014 384.84 388.13 387 381 644,65K -0.85%
25.08.2014 388.13 391 391 386 236,78K -0.73%
22.08.2014 391 389.28 394 390 175,68K 0.44%
21.08.2014 389.28 385 392.9 385 185,43K 1.11%
20.08.2014 385 390.3 385 385 111,45K -1.36%
19.08.2014 390.3 395 393 385 152,28K -1.19%
18.08.2014 395 395 0 0 0.00%
14.08.2014 395 397.01 397.1 395 167,15K -0.51%
13.08.2014 397.01 397 397.01 395 119,90K 0.00%
12.08.2014 397 394 399 394 32,67K 0.76%
11.08.2014 394 395.57 395 390 11,89K -0.40%
08.08.2014 395.57 380.51 398.9 380.51 50,84K -0.86%
07.08.2014 399 390.21 399 385.38 44,73K 2.25%
06.08.2014 390.21 389 400 385.5 70,78K 0.31%
05.08.2014 389 394 390 389 14,62K -1.27%
04.08.2014 394 385.5 394 387 78,62K 2.20%
01.08.2014 385.5 396.75 390 382 168,55K -2.84%
31.07.2014 396.75 398 396.75 396.75 2,48K -0.31%
30.07.2014 398 400.73 400 390 75,50K -0.68%
29.07.2014 400.73 404.94 403 400 101,49K -1.04%
28.07.2014 404.94 404.99 405 404.8 34,53K -0.01%
25.07.2014 404.99 405.87 405 400 42,52K -0.22%
24.07.2014 405.87 406 405.9 405.8 22,32K -0.03%
23.07.2014 406 410 410 404 228,05K 0.09%
22.07.2014 405.62 400 408 398 236,65K 1.40%
21.07.2014 400 396.9 400 395.01 104,83K 0.78%
18.07.2014 396.9 400 410 396 234,11K -0.78%
17.07.2014 400 409.91 405 400 43,09K -2.42%
15.07.2014 409.91 410.14 410.14 409.9 42,50K -0.06%
14.07.2014 410.14 420.01 420 407 518,22K -2.35%
11.07.2014 420.01 431 435 413 402,03K -2.55%
10.07.2014 431 423.24 431 420 804,67K 1.83%
09.07.2014 423.24 395 430 396 1,15M 7.15%
08.07.2014 395 374.98 395 374.98 1,84M 5.34%
07.07.2014 374.98 375 375 374.98 64,37K -0.01%
04.07.2014 375 370 378 368 654,18K 1.38%
03.07.2014 369.9 374.99 375 369.9 246,63K -1.36%
02.07.2014 374.99 362.03 370.01 362.5 73,17K 3.58%
01.07.2014 362.03 362.08 364 362 527,94K -0.01%
30.06.2014 362.08 372 374.98 362 92,64K -2.67%
27.06.2014 372 377.68 378 370 51,08K -1.50%
26.06.2014 377.68 380.34 380 376.99 161,90K -0.70%
25.06.2014 380.34 388.03 380.1 380 9,79K -1.98%
24.06.2014 388.03 390 390 383 52,67K -0.51%
23.06.2014 390 389.31 390 390 22,84K 0.18%
20.06.2014 389.31 390 398 380 1,30M -0.18%
19.06.2014 390 380 390.1 384 912,43K 2.63%
18.06.2014 380 380 380 365 300,73K 0.00%
17.06.2014 380 380.84 380 375 1,47M -0.22%
16.06.2014 380.84 400 396 380 90,48K -4.79%
13.06.2014 400 400.03 405 400 110,08K -0.01%
12.06.2014 400.03 414.99 414.97 400 2,03M -3.60%
11.06.2014 414.99 425.5 415 412 1,03M -2.47%
10.06.2014 425.5 426.55 426.55 425.5 35,38K -0.25%
09.06.2014 426.55 422.02 430 418 82,53K 1.07%
06.06.2014 422.02 435 435 422 66,63K -3.08%
05.06.2014 435.42 441.61 450 429.9 204,24K -1.40%
04.06.2014 441.61 453.93 454 440 189,87K -2.71%
03.06.2014 453.93 454.52 460 453 1,30M -0.13%
02.06.2014 454.52 465 465 460 89,44K -2.25%
30.05.2014 465 466.52 466 464 102,31K -0.33%
29.05.2014 466.52 476.5 467.9 465 6,38K -2.09%
28.05.2014 476.5 476.52 476.52 476.5 122,69K 0.00%
27.05.2014 476.52 480 479.9 460 685,76K -0.73%
26.05.2014 480 480 483 479.99 8,83K 0.00%
23.05.2014 480 478.88 480 470 174,34K 0.23%
22.05.2014 478.88 484.86 485 480 109,81K -1.23%
20.05.2014 484.86 464.29 484.9 456 64,01K 4.43%
19.05.2014 464.29 460 470 455 1,29M 0.93%
16.05.2014 460 460 460 455 693,45K 0.00%
15.05.2014 460 464.39 464.1 460 89,50K -0.95%
14.05.2014 464.39 466.52 468 464 184,19K -0.46%
13.05.2014 466.52 475.57 476.01 462 121,83K -1.90%
12.05.2014 475.57 485 485 475 11,65K -1.94%
09.05.2014 485 494 493.9 485 29,38K -1.82%
08.05.2014 494 494.77 500 494 662,60K -0.16%
07.05.2014 494.77 500.01 500 490 113,31K -1.05%
06.05.2014 500.01 500 506 499.93 1,13M 0.00%
05.05.2014 500 500.15 508.5 499 701,23K -0.03%
02.05.2014 500.15 491.42 500 492 86,31K 1.78%
30.04.2014 491.42 491.5 494.9 475 989,50K -0.02%
29.04.2014 491.5 493.4 493 489 116,87K -0.39%
28.04.2014 493.4 495 495 490 1,91M -0.32%
25.04.2014 495 504.97 496 494.4 463,61K -1.97%
24.04.2014 504.97 505 505 495 36,55K -0.01%
23.04.2014 505 496 505 494 1,55M 1.81%
22.04.2014 496 495 496 495 154,24K 0.20%
21.04.2014 495 495 496 495 311,16K 0.00%
17.04.2014 495 495 495 495 33,00K 0.00%
16.04.2014 495 495 495 495 114,74K 0.00%
15.04.2014 495 500 500 495 302,37K -1.00%
14.04.2014 500 491 500 495 144,72K 1.83%
11.04.2014 491 494.97 492.1 490.11 278,42K -0.80%
10.04.2014 494.97 492 495 494.5 398,67K 0.60%
09.04.2014 492 494 499 492 11,69K -0.40%
08.04.2014 494 495.12 499 492 3,43M -0.23%
07.04.2014 495.12 501.56 505 490 245,10K -1.28%
04.04.2014 501.56 519.23 515.09 500 178,83K -3.40%
03.04.2014 519.23 523.78 535 520 2,53M -0.87%
02.04.2014 523.78 515.03 524 514 1,57M 1.70%
01.04.2014 515.03 525.95 530 508 939,34K -2.08%
31.03.2014 525.95 520 530 515 569,37K 1.14%
28.03.2014 520 515.86 520 515 87,80K 0.80%
27.03.2014 515.86 513 525 505 413,57K 0.56%
26.03.2014 513 512.97 513 513 9,80K 0.01%
25.03.2014 512.97 514.33 516 510 1,08M -0.26%
24.03.2014 514.33 520.15 517.1 510 207,90K -1.12%
21.03.2014 520.15 522 540 517.1 367,88K -0.35%
20.03.2014 522 499 522 499 1,52M 4.61%
19.03.2014 499 480.3 501 484 874,79K 3.89%
18.03.2014 480.3 475 485 474 177,16K 1.12%
17.03.2014 475 479.48 475.1 470 32,77K -0.93%
14.03.2014 479.48 491 491.01 475 176,22K -2.35%
13.03.2014 491 480.01 491 489.9 120,57K 2.29%
12.03.2014 480.01 495 490 475 140,23K -3.03%
11.03.2014 495 487.99 499 494.99 649,57K 1.44%
10.03.2014 487.99 510 501 475 39,56K -4.32%
07.03.2014 510 510 510 500 75,54K 0.00%
06.03.2014 510 499.76 510 502 79,32K 2.05%
05.03.2014 499.76 490 500 489.95 546,44K 1.99%
04.03.2014 490 485 490 485 54,78K 1.03%
03.03.2014 485 504.51 504.51 485 137,03K -3.87%
28.02.2014 504.51 500 505 500 247,25K 0.90%
27.02.2014 500 485.01 501 476 396,27K 3.09%
26.02.2014 485.01 458.97 485.01 459 36,80K 5.67%
25.02.2014 458.97 455 451 450 40,00K 0.87%
24.02.2014 455 455 465 449.99 45,88K 0.00%
21.02.2014 455 437.13 460 437 95,57K 4.09%
20.02.2014 437.13 419.08 439 410 258,17K 4.31%
19.02.2014 419.08 415.01 420 415 44,22K 0.98%
18.02.2014 415.01 421.2 434 414.6 449,85K -1.47%
17.02.2014 421.2 427.01 421.2 410.01 24,98K -1.36%
14.02.2014 427.01 415.62 427.5 412 65,58K 2.74%
13.02.2014 415.62 430 423 415 170,85K -3.34%
12.02.2014 430 435.2 440 430 700,64K -1.19%
11.02.2014 435.2 434.98 451 432.8 432,22K 0.05%
10.02.2014 434.98 437.79 437.89 430 65,00K -0.64%
07.02.2014 437.79 435.06 440 435.5 19,07K 0.63%
06.02.2014 435.06 426 435 426 654,81K 2.36%
05.02.2014 425.01 433.5 425.01 420 189,78K -1.96%
04.02.2014 433.5 441.03 441 433.45 107,31K -1.71%
03.02.2014 441.03 455 450 441 1,04M -3.07%
31.01.2014 455 451.55 475 455 286,27K 0.76%
30.01.2014 451.55 453.35 459 450 715,71K -0.40%
29.01.2014 453.35 460 460 451 676,88K -1.45%
28.01.2014 460 455.65 470.1 455 622,40K 0.95%
27.01.2014 455.65 474.49 470 455 148,19K -3.97%
24.01.2014 474.49 471.45 473 470 97,90K 0.64%
23.01.2014 471.45 485 480 465 673,78K -2.79%
22.01.2014 485 490.35 490 485 715,83K -1.09%
21.01.2014 490.35 503.24 500 490 1,01M -2.56%
20.01.2014 503.24 503.24 503.24 503.24 0,59K 0.00%
17.01.2014 503.24 498 505 500 705,49K 1.05%
16.01.2014 498 493.92 500 480 830,52K 0.83%
15.01.2014 493.92 500.76 500 493.75 1,71M -1.37%
14.01.2014 500.76 523.5 510.2 495 187,83K -4.34%
13.01.2014 523.5 524.94 525 513.88 525,27K -0.27%
10.01.2014 524.94 525 515 510 860,99K -0.01%
09.01.2014 525 543 530 523.9 121,72K -3.31%
08.01.2014 543 549.99 545 543 301,01K -1.27%
07.01.2014 549.99 555 550 547 2,75M -0.90%
06.01.2014 555 560.73 560 555 43,04K -1.02%
03.01.2014 560.73 569.91 570 556 434,42K -1.61%
02.01.2014 569.91 563.71 569.99 556 336,29K 1.10%
30.12.2013 563.71 563.17 570 556 117,68K 0.10%
27.12.2013 563.17 575 574.9 556 139,19K -2.06%
26.12.2013 575 579.9 580 575 240,59K -0.84%
24.12.2013 579.9 579.96 580 570.01 142,09K -0.01%
23.12.2013 579.96 570.73 580 563.1 820,53K 1.62%
20.12.2013 570.73 582.66 582.65 570 240,00K -2.05%
19.12.2013 582.66 585 590 575 147,01K -0.40%
18.12.2013 585 569.99 585 570 170,03K 2.63%
17.12.2013 569.99 556.53 570 555 1,55M 2.42%
16.12.2013 556.53 564.89 559.99 550.08 231,64K -1.48%
13.12.2013 564.89 570 579.4 547 233,19K -0.02%
12.12.2013 565 578.03 565.5 561 81,42K -2.25%
11.12.2013 578.03 570.05 580 560 140,27K 1.40%
10.12.2013 570.05 580 579.9 570 154,35K -1.72%
09.12.2013 580 570.02 580 570 157,21K 1.75%
06.12.2013 570.02 570 571 570 77,08K 0.00%
05.12.2013 570 557.33 570.1 555 1,96M 2.27%
04.12.2013 557.33 565 560 550 135,59K -1.36%
03.12.2013 565 583.89 585 565 125,92K -3.24%
02.12.2013 583.89 575.29 584.9 570 71,92K 1.49%
29.11.2013 575.29 586.24 600 570 124,08K -1.87%
28.11.2013 586.24 571.94 600 566 1,04M 2.50%
27.11.2013 571.94 565.17 594 564.9 423,05K 1.20%
26.11.2013 565.17 581 569.99 560 350,48K -2.72%
25.11.2013 581 589.98 588 580 117,05K -1.52%
22.11.2013 589.98 582 589.98 570.97 83,49K 1.37%
21.11.2013 582 610 591.99 575 758,44K -4.59%
20.11.2013 610 619.79 619.79 610 568,62K -1.58%
19.11.2013 619.79 624.87 634 615.11 726,94K -0.81%
18.11.2013 624.87 629.6 627.9 624 1,49M -0.75%
15.11.2013 629.6 629.99 645 627.99 622,48K -0.06%
14.11.2013 629.99 624.5 640 622 996,08K 0.88%
13.11.2013 624.5 634 633 621 745,39K -1.50%
12.11.2013 634 610 637 610 2,09M 3.93%
11.11.2013 610 605.38 610 600 349,94K 0.76%
08.11.2013 605.38 606.64 614 600 149,23K -0.21%
07.11.2013 606.64 616.64 612 570 1,05M -1.62%
06.11.2013 616.64 660 649.9 612 549,47K -6.57%
05.11.2013 660 708.99 706 660 849,52K -6.91%
04.11.2013 708.99 720.22 717.89 708.99 42,32K -1.56%
30.10.2013 720.22 739.71 740 710 58,01K -2.63%
29.10.2013 739.71 740 740.01 730 86,85K -0.02%
28.10.2013 739.89 740.51 740.57 739.89 18,14K -0.08%
25.10.2013 740.51 751.99 752 730 70,46K -1.53%
24.10.2013 751.99 769 770 751 172,32K -2.21%
23.10.2013 769 779.39 778 755.01 696,88K -1.33%
22.10.2013 779.39 765 780 752 255,61K 1.88%
21.10.2013 765 740 765 740 226,68K 3.38%
18.10.2013 740 735 750 740 441,09K 0.68%
17.10.2013 735 742.5 740 735 52,52K -1.01%
16.10.2013 742.5 733.62 745 734 770,19K 1.21%
15.10.2013 733.62 735.71 736 730 284,24K -0.28%
14.10.2013 735.71 744 740 730 63,39K -1.11%
11.10.2013 744 740 744 738 213,89K 0.54%
10.10.2013 740 725 740 715 432,55K 2.07%
09.10.2013 725 745 745 725 563,60K -2.68%
08.10.2013 745 750.09 750.01 740 459,20K -0.68%
07.10.2013 750.09 744.23 750.09 744.28 349,84K 0.79%
04.10.2013 744.23 723.07 745 723.07 274,88K 2.93%
03.10.2013 723.07 702 726 702 1,07M 2.57%
02.10.2013 704.98 700 705 700 772,72K 0.71%
01.10.2013 700 680.84 700.01 699.9 1,13M 2.81%
30.09.2013 680.84 696.26 700 676 143,69K -2.21%
27.09.2013 696.26 698.83 710 680 547,14K -0.37%
26.09.2013 698.83 670 699 670 194,88K 4.30%
25.09.2013 670 661.09 670 652 432,06K 1.35%
24.09.2013 661.09 638.26 665 650 288,99K 3.58%
23.09.2013 638.26 630 640 629.99 526,57K 1.31%
17.09.2013 630 633 635.01 630 68,46K -0.47%
16.09.2013 633 630 633 630.01 123,92K 0.48%
13.09.2013 630 630.9 631 628 336,03K -0.14%
12.09.2013 630.9 643.92 645 630 631,54K -2.02%
11.09.2013 643.92 655.97 652.5 640 156,05K -1.84%
10.09.2013 655.97 680.89 700 652 1,31M -3.66%
09.09.2013 680.89 633.61 700 630 1,27M 7.46%
06.09.2013 633.61 576 635 585 683,31K 10.00%
05.09.2013 576 550.01 585 569.99 227,60K 4.73%
04.09.2013 550.01 547 550.01 549.9 81,52K 0.55%
03.09.2013 547 531 550 535 496,51K 3.01%
02.09.2013 531 519.93 535 519.93 99,77K 2.13%
30.08.2013 519.93 500 585 500 666,06K 3.99%
29.08.2013 500 495 505 500 81,97K 1.01%
28.08.2013 495 500.21 515 490 232,61K -1.04%
27.08.2013 500.21 535 533 500 73,89K -6.50%
26.08.2013 535 535 543 535 81,83K 0.00%
23.08.2013 535 520.01 535 521 168,25K 2.88%
22.08.2013 520.01 530 522 520 71,66K -1.88%
21.08.2013 530 550 544 530 194,03K -3.64%
20.08.2013 550 550 552 550 663,50K 0.00%
19.08.2013 550 550.2 557 550 51,33K 0.00%
16.08.2013 550 578.48 578.5 550 180,79K -4.92%
14.08.2013 578.48 580 580.01 578.45 93,51K -0.26%
13.08.2013 580 570.01 580 570 56,93K 1.75%
12.08.2013 570.01 581.09 580.1 570 1,00M -1.91%
09.08.2013 581.09 570 585 560 1,20M 1.95%
08.08.2013 570 573.9 575 570 212,24K -0.68%
07.08.2013 573.9 581.59 578 573 2,01M -1.32%
06.08.2013 581.59 600 590 581 74,75K -3.07%
05.08.2013 600 618.47 615 599 105,17K -2.99%
02.08.2013 618.47 620 630 612 1,78M -0.25%
01.08.2013 620 625.19 626 613 2,97M -0.83%
31.07.2013 625.19 620.6 626 620 214,04K 0.74%
30.07.2013 620.6 635 635 620.6 118,85K -2.27%
29.07.2013 635 635.1 635.1 620.1 1,09M -0.02%
26.07.2013 635.1 650 650 635 250,66K -2.29%
25.07.2013 650 651 650 640 213,46K -0.15%
24.07.2013 651 671 655 645 630,87K -2.98%
23.07.2013 671 682.97 685 671 29,30K -1.75%
22.07.2013 682.97 685.46 685 635 64,68K -0.36%
19.07.2013 685.46 685 700 679 62,94K 0.07%
18.07.2013 685 677.89 700 677.9 298,74K 1.05%
17.07.2013 677.89 669.99 686 669 93,16K 1.18%
15.07.2013 669.99 653 670 635 111,44K 2.60%
12.07.2013 653 662.84 660 650 95,28K -1.48%
11.07.2013 662.84 670 680 650 496,74K -1.07%
10.07.2013 670 684.99 682.09 665 560,68K -2.19%
09.07.2013 684.99 710.5 699.99 680 760,00K -3.59%
08.07.2013 710.5 711.19 725 710.5 142,01K -0.10%
05.07.2013 711.19 730 730 711 597,03K -2.58%
04.07.2013 730 729.5 730 728 250,05K 0.07%
03.07.2013 729.5 730 730 707 314,11K -0.07%
02.07.2013 730 749.76 740 719.98 682,96K -2.64%
01.07.2013 749.76 727.47 750 710 381,63K 3.06%
28.06.2013 727.47 740 738.5 720 257,96K -1.69%
27.06.2013 740 744.47 746 740 121,88K -0.60%
26.06.2013 744.47 735.02 745 735.02 227,78K 1.29%
25.06.2013 735.02 740 750.1 729.99 607,35K -0.81%
24.06.2013 741.01 778.32 778.3 740 299,04K -4.79%
21.06.2013 778.32 760 785 755 507,01K 2.41%
20.06.2013 760 785 760 751 820,13K -3.18%
19.06.2013 785 797.9 797 785 559,74K -1.62%
18.06.2013 797.9 800 800 792 393,35K -0.26%
17.06.2013 800 777.93 800 770 113,48K 2.84%
14.06.2013 777.93 796 796.01 776 61,41K -2.27%
13.06.2013 796 765 805 770 683,20K 4.05%
12.06.2013 765 757.24 765 750 467,05K 1.02%
11.06.2013 757.24 780 780 755 442,64K -2.98%
10.06.2013 780.48 808 798 774.9 268,51K -3.41%
07.06.2013 808 770.32 808 768 342,16K 4.89%
06.06.2013 770.32 790 810 770 78,87K -2.49%
05.06.2013 790 805 805 785 151,12K -1.86%
04.06.2013 805 810 825 805 703,19K -0.62%
03.06.2013 810 824.4 825 810 128,91K -1.75%
31.05.2013 824.4 828.49 828.1 820.1 377,03K -0.49%
30.05.2013 828.49 850.52 831 820 577,13K -2.59%
29.05.2013 850.52 855 860 845 249,61K -0.52%
28.05.2013 855 847.24 875 855 814,19K 0.92%
27.05.2013 847.24 864.45 879 845 204,63K -1.99%
24.05.2013 864.45 880.03 880 860 422,64K -1.77%
23.05.2013 880.03 864.04 885 855 3,80M 1.85%
22.05.2013 864.04 870 871.1 860 773,49K -0.69%
20.05.2013 870 881 890 870 93,22K -1.25%
17.05.2013 881 881.1 881.1 875 246,08K -0.01%
16.05.2013 881.1 882.88 890 880 964,02K -0.20%
15.05.2013 882.88 870.01 883 875 1,42M 1.48%
14.05.2013 870.01 880 880 870 1,04M -1.14%
13.05.2013 880 880 890 880 622,46K 0.00%
10.05.2013 880 857 880.01 857 658,66K 2.68%
09.05.2013 857 850 857 850 534,24K 0.82%
08.05.2013 850 840.86 850 839.5 609,25K 1.09%
07.05.2013 840.86 847.9 855 840 335,81K -0.83%
06.05.2013 847.9 849.99 850 847.9 19,83K -0.25%
03.05.2013 849.99 840 855 840 259,78K 1.19%
02.05.2013 840 845 845 840 102,86K -0.59%
30.04.2013 845 841 875 845 114,79K 0.48%
29.04.2013 841 842.92 850 841 382,86K -0.23%
26.04.2013 842.92 855.68 855 840.01 113,31K -1.49%
25.04.2013 855.68 862 875 851 231,14K -0.73%
24.04.2013 862 863.1 868 854.6 196,58K -0.13%
23.04.2013 863.1 850.17 864 852.5 361,39K 1.52%
22.04.2013 850.17 865 868 850 518,59K -1.71%
19.04.2013 865 850 865 850 347,51K 1.76%
18.04.2013 850 870 870 849 224,30K -2.30%
17.04.2013 870 870.1 870 869 16,11K -0.01%
16.04.2013 870.1 867.85 880 870.1 126,12K 0.26%
15.04.2013 867.85 897.51 898.1 860 186,60K -3.30%
12.04.2013 897.51 907 907 894 356,02K -1.05%
11.04.2013 907 907.7 908 902 245,30K -0.08%
10.04.2013 907.7 900.1 908 899 636,78K 0.84%
09.04.2013 900.1 880 900.1 880 754,31K 2.28%
08.04.2013 880 870 880 869.8 199,04K 1.15%
05.04.2013 870 870.89 885 860 519,69K -0.10%
04.04.2013 870.89 865 880 865 979,34K 0.68%
03.04.2013 865 873.58 874 865 1,46M -0.98%
02.04.2013 873.58 870 879 870 530,89K 0.41%
01.04.2013 870 879 879 870 236,42K -1.02%
28.03.2013 879 860.1 879 861 518,94K 2.20%
27.03.2013 860.1 874.8 875 860 253,23K -1.68%
26.03.2013 874.8 879.5 879.5 870 213,30K -0.53%
25.03.2013 879.5 884 884 879.5 66,67K -0.36%
22.03.2013 882.66 900 897 880 1,11M -1.93%
21.03.2013 900 885 900 886 835,24K 1.69%
20.03.2013 885 875 889 875 1,07M 1.14%
19.03.2013 875 869.9 875 870 257,77K 0.59%
18.03.2013 869.9 879.6 870 855 154,78K -1.10%
15.03.2013 879.6 878 881 878 162,71K 0.18%
14.03.2013 878 886.42 880 878 75,49K -0.95%
13.03.2013 886.42 890 890 880 86,17K -0.40%
12.03.2013 890 885 895 875 80,88K 0.56%
11.03.2013 885 884 889 880 291,11K 0.11%
08.03.2013 884 882 884 878 222,72K 0.23%
07.03.2013 882 885 895 882 179,34K -0.34%
06.03.2013 885 903 899.89 880 238,95K -1.99%
05.03.2013 903 900.06 911 900 582,81K 0.33%
04.03.2013 900.06 896.9 903 898 616,79K 0.35%
01.03.2013 896.9 905.52 905 890 503,36K -0.95%
28.02.2013 905.52 880.07 911 884 514,57K 2.89%
27.02.2013 880.07 865 884 865 810,26K 1.74%
26.02.2013 865 853.72 865 852 275,43K 1.32%
25.02.2013 853.72 845 860 845.11 134,20K 1.03%
22.02.2013 845 852.08 860 840.01 172,55K -0.83%
21.02.2013 852.08 870 860 850 614,10K -2.06%
20.02.2013 870 862.8 870 864.9 364,82K 0.83%
19.02.2013 862.8 857.5 865 859 68,06K 0.62%
18.02.2013 857.5 860.08 861 854 76,82K -0.30%
15.02.2013 860.08 869.44 875 860 239,82K -1.08%
14.02.2013 869.44 863.32 870 860 254,27K 0.71%
13.02.2013 863.32 855 870 855 346,90K 0.97%
12.02.2013 855 852 856 852 823,09K 0.35%
11.02.2013 852 857 860 851 73,88K -0.58%
08.02.2013 857 857.69 861 850.01 391,61K -0.08%
07.02.2013 857.69 879.98 885 857 1,38M -2.53%
06.02.2013 879.98 884.9 885.01 870 245,99K -0.56%
05.02.2013 884.9 889.86 895 882.7 293,26K -0.56%
04.02.2013 889.86 895 893 884 460,34K -0.57%
01.02.2013 895 876 896 875 422,78K 2.17%
31.01.2013 876 860 880 850 101,39K 1.86%
30.01.2013 860 860 860 856 264,89K 0.00%
29.01.2013 860 873 872 855 597,33K -1.49%
28.01.2013 873 873 875 873 108,67K 0.00%
25.01.2013 873 878.5 878.5 869 543,75K -0.68%
24.01.2013 879 880.13 880 877 208,08K -0.13%
23.01.2013 880.13 884.92 892 880 102,19K -0.54%
22.01.2013 884.92 884.65 890 880 590,75K 0.03%
21.01.2013 884.65 890 890 879 1,01M -0.60%
18.01.2013 890 877.81 890 877 584,18K 1.39%
17.01.2013 877.81 880 880 870 154,90K -0.25%
16.01.2013 880 880 880 879 141,53K 0.00%
15.01.2013 880 890 885 879.9 911,08K -1.12%
14.01.2013 890 897.46 895 889 390,78K -0.83%
11.01.2013 897.46 889 900 880 486,64K 0.95%
10.01.2013 889 880 895 880 661,74K 1.02%
09.01.2013 880 883.22 880.01 872.5 293,51K -0.36%
08.01.2013 883.22 884.94 885 866.67 959,13K -0.19%
07.01.2013 884.94 886 886 875 383,02K 0.02%
04.01.2013 884.78 880 885 880 183,68K 0.54%
03.01.2013 880 883.13 885 870 115,32K -0.35%
02.01.2013 883.13 874.82 890 873 892,36K 0.95%
28.12.2012 874.82 857.39 875 870 1,30M 2.03%
27.12.2012 857.39 849.98 860 850 558,71K 0.87%
26.12.2012 849.98 858 858.8 840.62 605,58K -0.93%
24.12.2012 858 840.62 858 840 159,39K 2.07%
21.12.2012 840.62 850 850 830 452,53K -1.10%
20.12.2012 850 850 855 840 409,66K 0.00%
19.12.2012 850 850 864.9 850 718,71K 0.00%
18.12.2012 850 830 850 830 874,23K 2.41%
17.12.2012 830 823.33 830.01 819.8 1,50M 0.81%
14.12.2012 823.33 805.72 825 805 724,99K 2.19%
13.12.2012 805.72 809.85 807 800 337,04K -0.51%
12.12.2012 809.85 810 811 803 1,48M -0.02%
11.12.2012 810 789.93 810 783 2,44M 2.54%
10.12.2012 789.93 800.2 800 784.9 495,99K -1.28%
07.12.2012 800.2 810 810 800 412,70K -1.21%
06.12.2012 810 807.32 810 805 242,56K 0.33%
05.12.2012 807.32 815.01 812 800 595,10K -0.94%
04.12.2012 815.01 808.18 820 810 600,08K 0.85%
03.12.2012 808.18 807.89 810 806 657,17K 0.04%
30.11.2012 807.89 816 820 800 526,51K -0.99%
29.11.2012 816 820 830 816 237,07K -0.49%
28.11.2012 820 830 830 818.59 451,92K -1.20%
27.11.2012 830 834 834 814.89 1,05M -0.48%
26.11.2012 834 848 848 834 196,57K -1.65%
23.11.2012 848 849.96 850 839 1,55M -0.23%
22.11.2012 849.96 833.52 850 830 243,68K 1.97%
21.11.2012 833.52 851 851 830 938,31K -2.05%
20.11.2012 851 860.18 860 851 145,25K -1.07%
19.11.2012 860.18 867 869 850 177,60K -0.79%
16.11.2012 867 865.2 867 860 208,18K 0.21%
15.11.2012 865.2 852 865.2 845 841,13K 1.19%
14.11.2012 855 854.99 860.1 852.01 99,55K 0.00%
13.11.2012 854.99 865.59 875 850 102,59K -1.22%
12.11.2012 865.59 867.09 866 852.1 174,54K -0.17%
09.11.2012 867.09 880 880 857 283,26K -1.47%
08.11.2012 880 874 889 880 351,27K 0.69%
07.11.2012 874 879.77 892 874 166,33K -0.66%
06.11.2012 879.77 884 895 876 708,95K -0.48%
05.11.2012 884 875.87 891.01 880 1,59M 0.93%
31.10.2012 875.87 889 886 874 1,25M -1.48%
30.10.2012 889 879.98 905 880 55,85K 1.03%
29.10.2012 879.98 886 893 879.98 144,16K -0.68%
26.10.2012 886 889.72 895 885 1,38M -0.42%
25.10.2012 889.72 894 905 881.01 448,88K -0.48%