Ordinary Share
Stock Report for 18.01.2021
Stock Status |
Autohellas |
Stock Exchange Index |
Closing Price |
5,68 |
787,76 |
Change |
-0,06 |
-3,20 |
Change % |
-1,05% |
-0,40% |
Opening Price |
5,76 |
790,96 |
High |
5,78 |
794,58 |
Low |
5,60 |
787,25 |
Trade Volume |
18.286
|
-
|
Variance |
3,11%
|
0,92%
|
Previous Closing Price |
5,74 |
790,14 |
Stock Exchange History Data
DateString |
Date |
Closing Price |
Change |
High |
Low |
Opening Price |
Trade Volume |
2021/01/18 |
18/01/2021 |
5,68 |
-1,05%
|
5,78
|
5,60
|
5,76
|
18.286
|
2021/01/15 |
15/01/2021 |
5,74 |
0,00%
|
5,74
|
5,56
|
5,73
|
26.405
|
2021/01/14 |
14/01/2021 |
5,74 |
0,70%
|
5,83
|
5,65
|
5,70
|
16.140
|
2021/01/13 |
13/01/2021 |
5,70 |
-1,72%
|
5,80
|
5,67
|
5,72
|
15.117
|
2021/01/12 |
12/01/2021 |
5,80 |
-0,85%
|
5,86
|
5,80
|
5,86
|
11.157
|
2021/01/11 |
11/01/2021 |
5,85 |
-2,82%
|
6,00
|
5,84
|
6,00
|
10.608
|
2021/01/08 |
08/01/2021 |
6,02 |
0,33%
|
6,03
|
5,93
|
5,96
|
16.719
|
2021/01/07 |
07/01/2021 |
6,00 |
-1,80%
|
6,10
|
5,92
|
6,02
|
31.539
|
2021/01/05 |
05/01/2021 |
6,11 |
-0,49%
|
6,19
|
6,02
|
6,05
|
28.580
|
2021/01/04 |
04/01/2021 |
6,14 |
0,33%
|
6,26
|
6,10
|
6,12
|
9.899
|
2020/12/31 |
31/12/2020 |
6,12 |
0,49%
|
6,19
|
6,02
|
6,09
|
17.679
|
2020/12/30 |
30/12/2020 |
6,09 |
-1,46%
|
6,35
|
6,03
|
6,35
|
10.588
|
2020/12/29 |
29/12/2020 |
6,18 |
-2,52%
|
6,42
|
6,18
|
6,35
|
38.461
|
2020/12/28 |
28/12/2020 |
6,34 |
7,09%
|
6,34
|
6,08
|
6,08
|
28.162
|
2020/12/23 |
23/12/2020 |
5,92 |
-1,33%
|
6,09
|
5,84
|
6,09
|
7.507
|
2020/12/22 |
22/12/2020 |
6,00 |
0,00%
|
6,20
|
6,00
|
6,05
|
10.243
|
2020/12/21 |
21/12/2020 |
6,00 |
-5,96%
|
6,20
|
5,82
|
5,82
|
34.470
|
2020/12/18 |
18/12/2020 |
6,38 |
0,31%
|
6,45
|
6,29
|
6,45
|
18.929
|
2020/12/17 |
17/12/2020 |
6,36 |
2,75%
|
6,46
|
6,20
|
6,27
|
116.979
|
2020/12/16 |
16/12/2020 |
6,19 |
5,81%
|
6,20
|
5,94
|
5,94
|
83.978
|
2020/12/15 |
15/12/2020 |
5,85 |
-1,68%
|
5,95
|
5,79
|
5,95
|
10.111
|
2020/12/14 |
14/12/2020 |
5,95 |
3,30%
|
5,96
|
5,76
|
5,76
|
11.761
|
2020/12/11 |
11/12/2020 |
5,76 |
0,17%
|
5,88
|
5,73
|
5,75
|
17.380
|
2020/12/10 |
10/12/2020 |
5,75 |
-4,17%
|
6,00
|
5,72
|
6,00
|
24.883
|
2020/12/09 |
09/12/2020 |
6,00 |
0,33%
|
6,10
|
5,98
|
6,07
|
28.289
|
2020/12/08 |
08/12/2020 |
5,98 |
-0,17%
|
6,00
|
5,85
|
5,85
|
21.036
|
2020/12/07 |
07/12/2020 |
5,99 |
2,92%
|
6,06
|
5,86
|
5,88
|
66.579
|
2020/12/04 |
04/12/2020 |
5,82 |
7,18%
|
5,88
|
5,40
|
5,43
|
141.760
|
2020/12/03 |
03/12/2020 |
5,43 |
-1,27%
|
5,50
|
5,30
|
5,50
|
12.087
|
2020/12/02 |
02/12/2020 |
5,50 |
0,92%
|
5,55
|
5,45
|
5,45
|
36.139
|
2020/12/01 |
01/12/2020 |
5,45 |
2,06%
|
5,45
|
5,28
|
5,40
|
16.669
|
2020/11/30 |
30/11/2020 |
5,34 |
-2,02%
|
5,50
|
5,33
|
5,46
|
30.011
|
2020/11/27 |
27/11/2020 |
5,45 |
0,74%
|
5,45
|
5,31
|
5,45
|
23.596
|
2020/11/26 |
26/11/2020 |
5,41 |
4,04%
|
5,41
|
5,23
|
5,29
|
73.340
|
2020/11/25 |
25/11/2020 |
5,20 |
3,17%
|
5,23
|
5,07
|
5,07
|
77.151
|
2020/11/24 |
24/11/2020 |
5,04 |
1,82%
|
5,06
|
4,87
|
4,95
|
79.604
|
2020/11/23 |
23/11/2020 |
4,95 |
-4,62%
|
4,98
|
4,74
|
4,95
|
136.051
|
2020/11/20 |
20/11/2020 |
5,19 |
-0,19%
|
5,22
|
5,10
|
5,22
|
60.215
|
2020/11/19 |
19/11/2020 |
5,20 |
-1,89%
|
5,21
|
5,15
|
5,15
|
37.544
|
2020/11/18 |
18/11/2020 |
5,30 |
0,00%
|
5,47
|
5,17
|
5,30
|
22.140
|
2020/11/17 |
17/11/2020 |
5,30 |
-1,49%
|
5,42
|
5,15
|
5,29
|
71.446
|
2020/11/16 |
16/11/2020 |
5,38 |
6,32%
|
5,42
|
5,06
|
5,06
|
64.634
|
2020/11/13 |
13/11/2020 |
5,06 |
3,16%
|
5,10
|
4,75
|
4,91
|
77.005
|
2020/11/12 |
12/11/2020 |
4,91 |
-0,71%
|
5,10
|
4,82
|
4,86
|
68.818
|
2020/11/11 |
11/11/2020 |
4,94 |
5,11%
|
4,98
|
4,75
|
4,75
|
59.518
|
2020/11/10 |
10/11/2020 |
4,70 |
0,86%
|
4,86
|
4,50
|
4,60
|
107.305
|
2020/11/09 |
09/11/2020 |
4,66 |
18,58%
|
4,70
|
3,82
|
3,82
|
326.834
|
2020/11/06 |
06/11/2020 |
3,93 |
2,88%
|
3,99
|
3,75
|
3,77
|
36.781
|
2020/11/05 |
05/11/2020 |
3,82 |
0,00%
|
3,82
|
3,66
|
3,66
|
39.799
|
2020/11/04 |
04/11/2020 |
3,82 |
0,53%
|
3,82
|
3,72
|
3,73
|
38.134
|
2020/11/03 |
03/11/2020 |
3,80 |
1,60%
|
3,84
|
3,75
|
3,75
|
63.378
|
2020/11/02 |
02/11/2020 |
3,74 |
1,22%
|
3,82
|
3,69
|
3,75
|
98.224
|
2020/10/30 |
30/10/2020 |
3,70 |
-0,14%
|
3,71
|
3,64
|
3,65
|
39.392
|
2020/10/29 |
29/10/2020 |
3,70 |
-4,88%
|
3,83
|
3,67
|
3,83
|
49.832
|
2020/10/27 |
27/10/2020 |
3,89 |
-0,77%
|
3,94
|
3,87
|
3,87
|
19.935
|
2020/10/26 |
26/10/2020 |
3,92 |
-2,37%
|
4,02
|
3,92
|
4,02
|
31.159
|
2020/10/23 |
23/10/2020 |
4,02 |
0,37%
|
4,04
|
3,98
|
4,00
|
29.888
|
2020/10/22 |
22/10/2020 |
4,00 |
-2,08%
|
4,06
|
3,95
|
3,95
|
35.627
|
2020/10/21 |
21/10/2020 |
4,09 |
-1,21%
|
4,13
|
4,07
|
4,12
|
19.008
|
2020/10/20 |
20/10/2020 |
4,14 |
1,72%
|
4,16
|
4,06
|
4,06
|
27.641
|
2020/10/19 |
19/10/2020 |
4,07 |
-0,85%
|
4,11
|
4,05
|
4,11
|
19.040
|
2020/10/16 |
16/10/2020 |
4,10 |
1,86%
|
4,10
|
4,01
|
4,04
|
13.016
|
2020/10/15 |
15/10/2020 |
4,03 |
-2,54%
|
4,14
|
3,99
|
4,14
|
53.786
|
2020/10/14 |
14/10/2020 |
4,13 |
-0,48%
|
4,17
|
4,12
|
4,16
|
22.624
|
2020/10/13 |
13/10/2020 |
4,15 |
0,61%
|
4,18
|
4,10
|
4,13
|
38.451
|
2020/10/12 |
12/10/2020 |
4,13 |
-0,84%
|
4,16
|
4,05
|
4,16
|
43.079
|
2020/10/09 |
09/10/2020 |
4,16 |
0,73%
|
4,19
|
4,04
|
4,08
|
47.475
|
2020/10/08 |
08/10/2020 |
4,13 |
-0,48%
|
4,18
|
4,12
|
4,15
|
29.107
|
2020/10/07 |
07/10/2020 |
4,15 |
2,22%
|
4,18
|
4,02
|
4,06
|
112.309
|
2020/10/06 |
06/10/2020 |
4,06 |
2,78%
|
4,07
|
3,89
|
3,96
|
60.339
|
2020/10/05 |
05/10/2020 |
3,95 |
1,28%
|
3,95
|
3,84
|
3,90
|
63.870
|
2020/10/02 |
02/10/2020 |
3,90 |
0,00%
|
3,91
|
3,82
|
3,90
|
72.224
|
2020/10/01 |
01/10/2020 |
3,90 |
0,00%
|
3,93
|
3,87
|
3,92
|
26.675
|
2020/09/30 |
30/09/2020 |
3,90 |
-2,26%
|
3,96
|
3,89
|
3,93
|
105.306
|
2020/09/29 |
29/09/2020 |
3,99 |
0,25%
|
3,99
|
3,91
|
3,92
|
33.558
|
2020/09/28 |
28/09/2020 |
3,98 |
3,38%
|
3,98
|
3,89
|
3,91
|
81.445
|
2020/09/25 |
25/09/2020 |
3,85 |
-0,52%
|
3,93
|
3,82
|
3,87
|
8.249
|
2020/09/24 |
24/09/2020 |
3,87 |
-3,25%
|
4,09
|
3,86
|
4,00
|
106.076
|
2020/09/23 |
23/09/2020 |
4,00 |
1,27%
|
4,04
|
3,89
|
3,91
|
41.636
|
2020/09/22 |
22/09/2020 |
3,95 |
2,86%
|
3,95
|
3,79
|
3,84
|
54.370
|
2020/09/21 |
21/09/2020 |
3,84 |
-4,00%
|
4,05
|
3,81
|
4,05
|
74.980
|
2020/09/18 |
18/09/2020 |
4,00 |
-2,68%
|
4,14
|
3,95
|
4,14
|
176.857
|
2020/09/17 |
17/09/2020 |
4,11 |
2,24%
|
4,24
|
3,93
|
3,98
|
149.655
|
2020/09/16 |
16/09/2020 |
4,02 |
-1,95%
|
4,14
|
3,91
|
4,10
|
70.557
|
2020/09/15 |
15/09/2020 |
4,10 |
2,50%
|
4,20
|
3,95
|
3,95
|
259.342
|
2020/09/14 |
14/09/2020 |
4,00 |
7,82%
|
4,06
|
3,72
|
3,79
|
119.132
|
2020/09/11 |
11/09/2020 |
3,71 |
6,00%
|
3,73
|
3,50
|
3,50
|
63.434
|
2020/09/10 |
10/09/2020 |
3,50 |
0,57%
|
3,51
|
3,48
|
3,50
|
13.426
|
2020/09/09 |
09/09/2020 |
3,48 |
0,29%
|
3,48
|
3,42
|
3,42
|
15.066
|
2020/09/08 |
08/09/2020 |
3,47 |
-0,86%
|
3,50
|
3,43
|
3,50
|
29.900
|
2020/09/07 |
07/09/2020 |
3,50 |
-0,85%
|
3,55
|
3,50
|
3,54
|
12.903
|
2020/09/04 |
04/09/2020 |
3,53 |
0,43%
|
3,54
|
3,49
|
3,51
|
12.889
|
2020/09/03 |
03/09/2020 |
3,52 |
-0,14%
|
3,53
|
3,50
|
3,51
|
176.477
|
2020/09/02 |
02/09/2020 |
3,52 |
0,86%
|
3,52
|
3,48
|
3,51
|
18.129
|
2020/09/01 |
01/09/2020 |
3,49 |
-0,71%
|
3,53
|
3,46
|
3,52
|
5.328
|
2020/08/31 |
31/08/2020 |
3,52 |
0,43%
|
3,53
|
3,48
|
3,53
|
10.488
|
2020/08/28 |
28/08/2020 |
3,50 |
1,60%
|
3,50
|
3,45
|
3,46
|
8.761
|
2020/08/27 |
27/08/2020 |
3,45 |
-1,29%
|
3,49
|
3,40
|
3,49
|
16.673
|
2020/08/26 |
26/08/2020 |
3,49 |
0,00%
|
3,55
|
3,48
|
3,48
|
18.973
|
2020/08/25 |
25/08/2020 |
3,49 |
0,87%
|
3,52
|
3,44
|
3,46
|
13.703
|
2020/08/24 |
24/08/2020 |
3,46 |
0,14%
|
3,49
|
3,41
|
3,46
|
16.931
|
2020/08/21 |
21/08/2020 |
3,46 |
-0,29%
|
3,48
|
3,40
|
3,43
|
26.722
|
2020/08/20 |
20/08/2020 |
3,47 |
-0,14%
|
3,47
|
3,43
|
3,47
|
4.363
|
2020/08/19 |
19/08/2020 |
3,47 |
-0,29%
|
3,51
|
3,47
|
3,51
|
10.433
|
2020/08/18 |
18/08/2020 |
3,48 |
2,35%
|
3,48
|
3,42
|
3,44
|
21.131
|
2020/08/17 |
17/08/2020 |
3,40 |
0,00%
|
3,43
|
3,36
|
3,41
|
45.228
|
2020/08/14 |
14/08/2020 |
3,40 |
-0,29%
|
3,43
|
3,35
|
3,43
|
14.844
|
2020/08/13 |
13/08/2020 |
3,41 |
-1,16%
|
3,46
|
3,40
|
3,46
|
10.595
|
2020/08/12 |
12/08/2020 |
3,45 |
1,47%
|
3,46
|
3,40
|
3,40
|
14.291
|
2020/08/11 |
11/08/2020 |
3,40 |
-0,73%
|
3,44
|
3,38
|
3,40
|
27.730
|
2020/08/10 |
10/08/2020 |
3,43 |
-1,44%
|
3,43
|
3,23
|
3,35
|
48.467
|
2020/08/07 |
07/08/2020 |
3,48 |
-0,57%
|
3,50
|
3,42
|
3,50
|
28.780
|
2020/08/06 |
06/08/2020 |
3,50 |
-0,14%
|
3,54
|
3,49
|
3,49
|
40.411
|
2020/08/05 |
05/08/2020 |
3,50 |
1,74%
|
3,55
|
3,44
|
3,44
|
47.239
|
2020/08/04 |
04/08/2020 |
3,44 |
5,85%
|
3,45
|
3,20
|
3,29
|
33.669
|
2020/08/03 |
03/08/2020 |
3,25 |
0,15%
|
3,28
|
3,16
|
3,24
|
37.520
|
2020/07/31 |
31/07/2020 |
3,25 |
1,41%
|
3,27
|
3,08
|
3,20
|
115.395
|
2020/07/30 |
30/07/2020 |
3,20 |
-3,76%
|
3,37
|
3,20
|
3,35
|
69.040
|
2020/07/29 |
29/07/2020 |
3,33 |
-1,34%
|
3,40
|
3,33
|
3,40
|
21.835
|
2020/07/28 |
28/07/2020 |
3,37 |
-0,88%
|
3,43
|
3,37
|
3,40
|
53.842
|
2020/07/27 |
27/07/2020 |
3,40 |
0,00%
|
3,46
|
3,39
|
3,46
|
58.042
|
2020/07/24 |
24/07/2020 |
3,40 |
1,19%
|
3,47
|
3,28
|
3,35
|
88.338
|
2020/07/23 |
23/07/2020 |
3,36 |
-1,61%
|
3,47
|
3,36
|
3,42
|
40.820
|
2020/07/22 |
22/07/2020 |
3,42 |
-0,15%
|
3,46
|
3,34
|
3,34
|
96.710
|
2020/07/21 |
21/07/2020 |
3,42 |
-5,91%
|
3,72
|
3,30
|
3,65
|
127.092
|
2020/07/20 |
20/07/2020 |
3,64 |
-2,28%
|
3,66
|
3,51
|
3,57
|
99.771
|
2020/07/17 |
17/07/2020 |
3,72 |
0,54%
|
3,95
|
3,68
|
3,95
|
259.783
|
2020/07/16 |
16/07/2020 |
3,70 |
10,78%
|
3,70
|
3,48
|
3,50
|
299.318
|
2020/07/15 |
15/07/2020 |
3,34 |
0,60%
|
3,38
|
3,32
|
3,37
|
65.946
|
2020/07/14 |
14/07/2020 |
3,32 |
-0,90%
|
3,40
|
3,30
|
3,35
|
119.221
|
2020/07/13 |
13/07/2020 |
3,35 |
-1,33%
|
3,42
|
3,30
|
3,40
|
47.093
|
2020/07/10 |
10/07/2020 |
3,40 |
-1,31%
|
3,44
|
3,39
|
3,44
|
50.717
|
2020/07/09 |
09/07/2020 |
3,44 |
-1,43%
|
3,52
|
3,40
|
3,49
|
27.201
|
2020/07/08 |
08/07/2020 |
3,49 |
-0,29%
|
3,52
|
3,45
|
3,50
|
21.922
|
2020/07/07 |
07/07/2020 |
3,50 |
-1,69%
|
3,57
|
3,50
|
3,53
|
67.557
|
2020/07/06 |
06/07/2020 |
3,56 |
1,28%
|
3,63
|
3,56
|
3,61
|
28.793
|
2020/07/03 |
03/07/2020 |
3,52 |
-0,99%
|
3,60
|
3,52
|
3,56
|
101.798
|
2020/07/02 |
02/07/2020 |
3,55 |
1,43%
|
3,60
|
3,50
|
3,51
|
79.550
|
2020/07/01 |
01/07/2020 |
3,50 |
0,00%
|
3,55
|
3,47
|
3,55
|
52.823
|
2020/06/30 |
30/06/2020 |
3,50 |
-2,78%
|
3,66
|
3,50
|
3,57
|
86.852
|
2020/06/29 |
29/06/2020 |
3,60 |
-2,70%
|
3,70
|
3,60
|
3,70
|
142.673
|
2020/06/26 |
26/06/2020 |
3,70 |
-2,63%
|
3,83
|
3,70
|
3,81
|
29.682
|
2020/06/25 |
25/06/2020 |
3,80 |
-1,68%
|
3,87
|
3,79
|
3,83
|
56.981
|
2020/06/24 |
24/06/2020 |
3,87 |
-0,90%
|
3,94
|
3,84
|
3,88
|
80.127
|
2020/06/23 |
23/06/2020 |
3,90 |
1,30%
|
3,95
|
3,88
|
3,90
|
33.124
|
2020/06/22 |
22/06/2020 |
3,85 |
0,26%
|
3,94
|
3,85
|
3,90
|
33.903
|
2020/06/19 |
19/06/2020 |
3,84 |
-2,54%
|
4,01
|
3,84
|
3,94
|
106.043
|
2020/06/18 |
18/06/2020 |
3,94 |
-0,76%
|
4,08
|
3,94
|
4,02
|
75.201
|
2020/06/17 |
17/06/2020 |
3,97 |
0,25%
|
4,05
|
3,96
|
3,96
|
26.011
|
2020/06/16 |
16/06/2020 |
3,96 |
4,21%
|
4,04
|
3,86
|
3,92
|
66.004
|
2020/06/15 |
15/06/2020 |
3,80 |
0,13%
|
3,86
|
3,67
|
3,75
|
54.269
|
2020/06/12 |
12/06/2020 |
3,80 |
-2,69%
|
3,95
|
3,80
|
3,82
|
57.555
|
2020/06/11 |
11/06/2020 |
3,90 |
-2,74%
|
3,95
|
3,81
|
3,90
|
132.144
|
2020/06/10 |
10/06/2020 |
4,01 |
-6,31%
|
4,33
|
4,01
|
4,28
|
148.367
|
2020/06/09 |
09/06/2020 |
4,28 |
-0,47%
|
4,44
|
4,20
|
4,32
|
136.718
|
2020/06/05 |
05/06/2020 |
4,30 |
6,97%
|
4,30
|
4,03
|
4,03
|
191.638
|
2020/06/04 |
04/06/2020 |
4,02 |
0,50%
|
4,09
|
3,92
|
3,94
|
117.354
|
2020/06/03 |
03/06/2020 |
4,00 |
1,52%
|
4,00
|
3,86
|
3,94
|
117.359
|
2020/06/02 |
02/06/2020 |
3,94 |
1,03%
|
4,03
|
3,90
|
3,90
|
32.979
|
2020/06/01 |
01/06/2020 |
3,90 |
0,52%
|
3,99
|
3,90
|
3,90
|
33.521
|
2020/05/29 |
29/05/2020 |
3,88 |
-3,48%
|
4,18
|
3,87
|
4,02
|
131.242
|
2020/05/28 |
28/05/2020 |
4,02 |
4,42%
|
4,04
|
3,85
|
3,89
|
235.759
|
2020/05/27 |
27/05/2020 |
3,85 |
7,24%
|
3,87
|
3,62
|
3,66
|
348.597
|
2020/05/26 |
26/05/2020 |
3,59 |
4,66%
|
3,66
|
3,43
|
3,45
|
302.097
|
2020/05/25 |
25/05/2020 |
3,43 |
-2,14%
|
3,51
|
3,37
|
3,49
|
102.141
|
2020/05/22 |
22/05/2020 |
3,51 |
0,29%
|
3,58
|
3,42
|
3,50
|
72.693
|
2020/05/21 |
21/05/2020 |
3,50 |
-9,22%
|
3,88
|
3,27
|
3,87
|
883.954
|
2020/05/20 |
20/05/2020 |
3,85 |
-1,28%
|
3,93
|
3,80
|
3,85
|
253.615
|
2020/05/19 |
19/05/2020 |
3,90 |
-2,13%
|
4,02
|
3,86
|
3,99
|
91.802
|
2020/05/18 |
18/05/2020 |
3,99 |
2,44%
|
4,02
|
3,89
|
3,94
|
166.366
|
2020/05/15 |
15/05/2020 |
3,89 |
-1,27%
|
4,00
|
3,84
|
3,92
|
111.161
|
2020/05/14 |
14/05/2020 |
3,94 |
-1,50%
|
4,00
|
3,85
|
4,00
|
226.329
|
2020/05/13 |
13/05/2020 |
4,00 |
-2,91%
|
4,16
|
3,95
|
4,02
|
432.080
|
2020/05/12 |
12/05/2020 |
4,12 |
1,73%
|
4,20
|
3,96
|
4,01
|
117.981
|
2020/05/11 |
11/05/2020 |
4,05 |
-1,22%
|
4,19
|
4,00
|
4,10
|
200.341
|
2020/05/08 |
08/05/2020 |
4,10 |
2,76%
|
4,19
|
3,99
|
4,01
|
130.349
|
2020/05/07 |
07/05/2020 |
3,99 |
2,57%
|
4,00
|
3,83
|
3,85
|
91.474
|
2020/05/06 |
06/05/2020 |
3,89 |
-1,89%
|
4,01
|
3,80
|
3,98
|
184.518
|
2020/05/05 |
05/05/2020 |
3,97 |
-2,10%
|
4,16
|
3,84
|
4,08
|
415.026
|
2020/05/04 |
04/05/2020 |
4,05 |
-13,74%
|
4,43
|
3,90
|
4,42
|
341.987
|
2020/04/30 |
30/04/2020 |
4,70 |
-0,84%
|
4,84
|
4,60
|
4,75
|
161.560
|
2020/04/29 |
29/04/2020 |
4,74 |
0,74%
|
4,74
|
4,60
|
4,62
|
52.291
|
2020/04/28 |
28/04/2020 |
4,70 |
-2,08%
|
4,84
|
4,58
|
4,74
|
158.772
|
2020/04/27 |
27/04/2020 |
4,80 |
0,84%
|
4,89
|
4,71
|
4,79
|
224.751
|
2020/04/24 |
24/04/2020 |
4,76 |
0,85%
|
4,79
|
4,62
|
4,65
|
62.231
|
2020/04/23 |
23/04/2020 |
4,72 |
6,07%
|
4,73
|
4,45
|
4,45
|
256.803
|
2020/04/22 |
22/04/2020 |
4,45 |
1,14%
|
4,47
|
4,30
|
4,35
|
74.352
|
2020/04/21 |
21/04/2020 |
4,40 |
-2,65%
|
4,60
|
4,21
|
4,48
|
133.209
|
2020/04/16 |
16/04/2020 |
4,52 |
3,43%
|
4,53
|
4,35
|
4,35
|
79.703
|
2020/04/15 |
15/04/2020 |
4,37 |
0,92%
|
4,57
|
4,26
|
4,32
|
191.096
|
2020/04/14 |
14/04/2020 |
4,33 |
4,09%
|
4,33
|
4,15
|
4,15
|
116.894
|
2020/04/09 |
09/04/2020 |
4,16 |
-2,80%
|
4,37
|
4,07
|
4,28
|
131.805
|
2020/04/08 |
08/04/2020 |
4,28 |
-0,12%
|
4,29
|
4,17
|
4,21
|
119.278
|
2020/04/07 |
07/04/2020 |
4,29 |
3,63%
|
4,35
|
4,14
|
4,20
|
182.830
|
2020/04/06 |
06/04/2020 |
4,14 |
5,48%
|
4,14
|
3,92
|
4,00
|
184.001
|
2020/04/03 |
03/04/2020 |
3,92 |
2,35%
|
3,92
|
3,74
|
3,74
|
47.046
|
2020/04/02 |
02/04/2020 |
3,83 |
-1,92%
|
4,00
|
3,70
|
3,95
|
74.343
|
2020/04/01 |
01/04/2020 |
3,91 |
-4,29%
|
4,01
|
3,78
|
3,99
|
128.656
|
2020/03/31 |
31/03/2020 |
4,08 |
-0,24%
|
4,35
|
4,00
|
4,11
|
104.074
|
2020/03/30 |
30/03/2020 |
4,09 |
0,49%
|
4,17
|
4,00
|
4,07
|
93.282
|
2020/03/27 |
27/03/2020 |
4,07 |
-2,16%
|
4,26
|
3,90
|
4,08
|
86.794
|
2020/03/26 |
26/03/2020 |
4,16 |
4,00%
|
4,19
|
3,97
|
4,00
|
105.837
|
2020/03/24 |
24/03/2020 |
4,00 |
3,90%
|
4,21
|
3,96
|
4,06
|
200.082
|
2020/03/23 |
23/03/2020 |
3,85 |
-15,94%
|
4,56
|
3,85
|
4,38
|
52.175
|
2020/03/20 |
20/03/2020 |
4,58 |
20,21%
|
4,60
|
3,81
|
3,89
|
166.562
|
2020/03/19 |
19/03/2020 |
3,81 |
-4,27%
|
4,19
|
3,73
|
3,95
|
77.002
|
2020/03/18 |
18/03/2020 |
3,98 |
-2,93%
|
4,15
|
3,70
|
3,70
|
26.884
|
2020/03/17 |
17/03/2020 |
4,10 |
5,67%
|
4,14
|
3,72
|
3,96
|
57.182
|
2020/03/16 |
16/03/2020 |
3,88 |
-16,92%
|
4,34
|
3,88
|
4,32
|
43.723
|
2020/03/13 |
13/03/2020 |
4,67 |
-0,64%
|
4,85
|
4,53
|
4,60
|
65.704
|
2020/03/12 |
12/03/2020 |
4,70 |
-6,00%
|
4,77
|
4,48
|
4,65
|
56.904
|
2020/03/11 |
11/03/2020 |
5,00 |
0,00%
|
5,12
|
4,80
|
5,00
|
26.535
|
2020/03/10 |
10/03/2020 |
5,00 |
2,04%
|
5,36
|
4,90
|
4,90
|
96.974
|
2020/03/09 |
09/03/2020 |
4,90 |
-18,06%
|
5,50
|
4,84
|
5,50
|
105.596
|
2020/03/06 |
06/03/2020 |
5,98 |
1,01%
|
5,98
|
5,64
|
5,80
|
109.022
|
2020/03/05 |
05/03/2020 |
5,92 |
-11,38%
|
6,78
|
5,80
|
6,68
|
147.849
|
2020/03/04 |
04/03/2020 |
6,68 |
-3,47%
|
7,00
|
6,64
|
6,80
|
93.008
|
2020/03/03 |
03/03/2020 |
6,92 |
6,46%
|
6,92
|
6,50
|
6,60
|
279.761
|
2020/02/28 |
28/02/2020 |
6,50 |
-2,11%
|
6,58
|
6,00
|
6,30
|
216.374
|
2020/02/27 |
27/02/2020 |
6,64 |
-4,87%
|
6,98
|
6,30
|
6,80
|
130.903
|
2020/02/26 |
26/02/2020 |
6,98 |
-4,38%
|
7,24
|
6,70
|
7,10
|
153.693
|
2020/02/25 |
25/02/2020 |
7,30 |
0,00%
|
7,36
|
6,96
|
7,20
|
134.796
|
2020/02/24 |
24/02/2020 |
7,30 |
-7,36%
|
7,80
|
7,18
|
7,72
|
576.796
|
2020/02/21 |
21/02/2020 |
7,88 |
-1,75%
|
8,02
|
7,80
|
7,94
|
106.679
|
2020/02/20 |
20/02/2020 |
8,02 |
0,00%
|
8,06
|
7,92
|
7,96
|
56.730
|
2020/02/19 |
19/02/2020 |
8,02 |
0,25%
|
8,04
|
7,94
|
7,94
|
49.051
|
2020/02/18 |
18/02/2020 |
8,00 |
0,00%
|
8,04
|
7,94
|
7,94
|
42.012
|
2020/02/17 |
17/02/2020 |
8,00 |
-2,20%
|
8,18
|
8,00
|
8,08
|
105.854
|
2020/02/14 |
14/02/2020 |
8,18 |
1,24%
|
8,18
|
8,04
|
8,04
|
78.370
|
2020/02/13 |
13/02/2020 |
8,08 |
-0,49%
|
8,18
|
7,98
|
8,04
|
49.479
|
2020/02/12 |
12/02/2020 |
8,12 |
0,25%
|
8,20
|
8,00
|
8,06
|
194.934
|
2020/02/11 |
11/02/2020 |
8,10 |
-0,25%
|
8,20
|
8,02
|
8,04
|
57.548
|
2020/02/10 |
10/02/2020 |
8,12 |
0,50%
|
8,28
|
8,00
|
8,08
|
145.907
|
2020/02/07 |
07/02/2020 |
8,08 |
-0,25%
|
8,18
|
8,04
|
8,04
|
61.514
|
2020/02/06 |
06/02/2020 |
8,10 |
-0,49%
|
8,18
|
8,02
|
8,12
|
141.544
|
2020/02/05 |
05/02/2020 |
8,14 |
2,26%
|
8,14
|
7,88
|
7,88
|
186.262
|
2020/02/04 |
04/02/2020 |
7,96 |
3,65%
|
7,96
|
7,68
|
7,70
|
61.753
|
2020/02/03 |
03/02/2020 |
7,68 |
-0,26%
|
7,80
|
7,62
|
7,70
|
89.503
|
2020/01/31 |
31/01/2020 |
7,70 |
-2,78%
|
7,98
|
7,68
|
7,84
|
178.476
|
2020/01/30 |
30/01/2020 |
7,92 |
-3,65%
|
8,20
|
7,82
|
8,14
|
154.628
|
2020/01/29 |
29/01/2020 |
8,22 |
3,01%
|
8,24
|
7,96
|
7,96
|
215.584
|
2020/01/28 |
28/01/2020 |
7,98 |
1,53%
|
8,00
|
7,86
|
7,86
|
126.800
|
2020/01/27 |
27/01/2020 |
7,86 |
-2,72%
|
8,08
|
7,84
|
8,06
|
180.711
|
2020/01/24 |
24/01/2020 |
8,08 |
0,50%
|
8,08
|
7,96
|
7,96
|
93.926
|
2020/01/23 |
23/01/2020 |
8,04 |
-0,25%
|
8,08
|
7,94
|
7,94
|
37.996
|
2020/01/22 |
22/01/2020 |
8,06 |
2,54%
|
8,06
|
7,78
|
7,78
|
223.518
|
2020/01/21 |
21/01/2020 |
7,86 |
1,29%
|
7,88
|
7,72
|
7,72
|
196.411
|
2020/01/20 |
20/01/2020 |
7,76 |
-2,27%
|
8,00
|
7,76
|
7,86
|
283.292
|
2020/01/17 |
17/01/2020 |
7,94 |
3,12%
|
8,00
|
7,68
|
7,68
|
205.927
|
2020/01/16 |
16/01/2020 |
7,70 |
0,00%
|
7,84
|
7,60
|
7,64
|
161.657
|
2020/01/15 |
15/01/2020 |
7,70 |
3,49%
|
7,74
|
7,50
|
7,50
|
202.041
|
2020/01/14 |
14/01/2020 |
7,44 |
0,54%
|
7,48
|
7,36
|
7,38
|
208.581
|
2020/01/13 |
13/01/2020 |
7,40 |
-1,86%
|
7,64
|
7,40
|
7,48
|
77.185
|
2020/01/10 |
10/01/2020 |
7,54 |
-0,26%
|
7,66
|
7,44
|
7,50
|
133.817
|
2020/01/09 |
09/01/2020 |
7,56 |
5,00%
|
7,58
|
7,20
|
7,22
|
125.140
|
2020/01/08 |
08/01/2020 |
7,20 |
-1,64%
|
7,30
|
7,18
|
7,22
|
63.451
|
2020/01/07 |
07/01/2020 |
7,32 |
0,55%
|
7,34
|
7,22
|
7,22
|
77.951
|
2020/01/03 |
03/01/2020 |
7,28 |
-1,89%
|
7,46
|
7,24
|
7,34
|
62.698
|
2020/01/02 |
02/01/2020 |
7,42 |
1,37%
|
7,42
|
7,26
|
7,26
|
96.705
|
2019/12/31 |
31/12/2019 |
7,32 |
0,00%
|
7,34
|
7,24
|
7,24
|
37.788
|
2019/12/30 |
30/12/2019 |
7,32 |
0,00%
|
7,36
|
7,24
|
7,24
|
45.584
|
2019/12/27 |
27/12/2019 |
7,32 |
1,67%
|
7,38
|
7,14
|
7,14
|
100.395
|
2019/12/23 |
23/12/2019 |
7,20 |
1,41%
|
7,20
|
7,02
|
7,02
|
359.756
|
2019/12/20 |
20/12/2019 |
7,10 |
0,28%
|
7,20
|
7,02
|
7,02
|
158.488
|
2019/12/19 |
19/12/2019 |
7,08 |
-0,56%
|
7,12
|
7,00
|
7,06
|
324.567
|
2019/12/18 |
18/12/2019 |
7,12 |
0,28%
|
7,12
|
7,00
|
7,04
|
220.719
|
2019/12/17 |
17/12/2019 |
7,10 |
-0,28%
|
7,14
|
7,00
|
7,04
|
184.289
|
2019/12/16 |
16/12/2019 |
7,12 |
-0,28%
|
7,20
|
7,00
|
7,06
|
162.938
|
2019/12/13 |
13/12/2019 |
7,14 |
0,56%
|
7,14
|
7,00
|
7,06
|
164.465
|
2019/12/12 |
12/12/2019 |
7,10 |
0,00%
|
7,14
|
7,00
|
7,02
|
98.254
|
2019/12/11 |
11/12/2019 |
7,10 |
0,00%
|
7,16
|
7,00
|
7,00
|
44.195
|
2019/12/10 |
10/12/2019 |
7,10 |
-0,28%
|
7,14
|
7,00
|
7,00
|
29.284
|
2019/12/09 |
09/12/2019 |
7,12 |
-0,56%
|
7,22
|
7,00
|
7,08
|
96.675
|
2019/12/06 |
06/12/2019 |
7,16 |
1,13%
|
7,16
|
7,00
|
7,00
|
134.451
|
2019/12/05 |
05/12/2019 |
7,08 |
-1,12%
|
7,18
|
7,02
|
7,06
|
41.998
|
2019/12/04 |
04/12/2019 |
7,16 |
0,28%
|
7,18
|
7,02
|
7,02
|
26.673
|
2019/12/03 |
03/12/2019 |
7,14 |
-0,56%
|
7,20
|
7,02
|
7,10
|
62.789
|
2019/12/02 |
02/12/2019 |
7,18 |
-0,28%
|
7,24
|
7,12
|
7,12
|
44.984
|
2019/11/29 |
29/11/2019 |
7,20 |
0,28%
|
7,20
|
7,08
|
7,08
|
60.324
|
2019/11/28 |
28/11/2019 |
7,18 |
0,28%
|
7,20
|
7,06
|
7,08
|
25.485
|
2019/11/27 |
27/11/2019 |
7,16 |
0,28%
|
7,20
|
7,08
|
7,08
|
21.096
|
2019/11/26 |
26/11/2019 |
7,14 |
-0,83%
|
7,22
|
7,08
|
7,12
|
86.869
|
2019/11/25 |
25/11/2019 |
7,20 |
-0,83%
|
7,32
|
7,14
|
7,16
|
84.584
|
2019/11/22 |
22/11/2019 |
7,26 |
0,55%
|
7,28
|
7,16
|
7,16
|
29.324
|
2019/11/21 |
21/11/2019 |
7,22 |
1,69%
|
7,30
|
7,10
|
7,10
|
143.686
|
2019/11/20 |
20/11/2019 |
7,10 |
-0,84%
|
7,16
|
7,04
|
7,06
|
74.165
|
2019/11/19 |
19/11/2019 |
7,16 |
0,28%
|
7,16
|
7,04
|
7,08
|
71.978
|
2019/11/18 |
18/11/2019 |
7,14 |
3,78%
|
7,18
|
6,88
|
6,94
|
89.357
|
2019/11/15 |
15/11/2019 |
6,88 |
0,29%
|
6,88
|
6,82
|
6,86
|
37.440
|
2019/11/14 |
14/11/2019 |
6,86 |
0,88%
|
6,90
|
6,76
|
6,76
|
47.090
|
2019/11/13 |
13/11/2019 |
6,80 |
-0,87%
|
6,86
|
6,80
|
6,80
|
64.740
|
2019/11/12 |
12/11/2019 |
6,86 |
0,59%
|
6,96
|
6,76
|
6,76
|
39.009
|
2019/11/11 |
11/11/2019 |
6,82 |
0,00%
|
6,86
|
6,78
|
6,78
|
39.255
|
2019/11/08 |
08/11/2019 |
6,82 |
-1,16%
|
6,90
|
6,80
|
6,86
|
62.578
|
2019/11/07 |
07/11/2019 |
6,90 |
0,00%
|
6,90
|
6,86
|
6,86
|
6.102
|
2019/11/06 |
06/11/2019 |
6,90 |
1,17%
|
6,94
|
6,78
|
6,82
|
148.583
|
2019/11/05 |
05/11/2019 |
6,82 |
-1,73%
|
6,96
|
6,74
|
6,84
|
65.862
|
2019/11/04 |
04/11/2019 |
6,94 |
0,00%
|
6,98
|
6,84
|
6,84
|
29.217
|
2019/11/01 |
01/11/2019 |
6,94 |
0,29%
|
6,94
|
6,76
|
6,86
|
93.322
|
2019/10/31 |
31/10/2019 |
6,92 |
0,29%
|
6,92
|
6,84
|
6,84
|
14.738
|
2019/10/30 |
30/10/2019 |
6,90 |
0,29%
|
6,92
|
6,84
|
6,84
|
14.367
|
2019/10/29 |
29/10/2019 |
6,88 |
-0,86%
|
7,00
|
6,86
|
6,86
|
40.599
|
2019/10/25 |
25/10/2019 |
6,94 |
0,58%
|
7,00
|
6,82
|
6,90
|
79.981
|
2019/10/24 |
24/10/2019 |
6,90 |
-1,99%
|
7,06
|
6,90
|
7,00
|
89.687
|
2019/10/23 |
23/10/2019 |
7,04 |
-0,28%
|
7,08
|
6,94
|
6,98
|
72.954
|
2019/10/22 |
22/10/2019 |
7,06 |
0,57%
|
7,08
|
6,96
|
6,98
|
47.396
|
2019/10/21 |
21/10/2019 |
7,02 |
-0,85%
|
7,14
|
6,98
|
7,02
|
78.169
|
2019/10/18 |
18/10/2019 |
7,08 |
0,28%
|
7,08
|
6,94
|
7,00
|
79.790
|
2019/10/17 |
17/10/2019 |
7,06 |
-1,12%
|
7,16
|
7,00
|
7,08
|
61.418
|
2019/10/16 |
16/10/2019 |
7,14 |
-0,28%
|
7,20
|
7,02
|
7,10
|
61.368
|
2019/10/15 |
15/10/2019 |
7,16 |
0,56%
|
7,20
|
7,06
|
7,12
|
95.295
|
2019/10/14 |
14/10/2019 |
7,12 |
3,19%
|
7,14
|
6,90
|
6,90
|
119.503
|
2019/10/11 |
11/10/2019 |
6,90 |
-2,82%
|
7,10
|
6,90
|
7,04
|
120.811
|
2019/10/10 |
10/10/2019 |
7,10 |
0,00%
|
7,18
|
7,00
|
7,04
|
63.866
|
2019/10/09 |
09/10/2019 |
7,10 |
0,28%
|
7,12
|
7,00
|
7,02
|
54.630
|
2019/10/08 |
08/10/2019 |
7,08 |
-0,28%
|
7,18
|
6,98
|
7,10
|
174.117
|
2019/10/07 |
07/10/2019 |
7,10 |
3,50%
|
7,30
|
6,84
|
6,86
|
204.470
|
2019/10/04 |
04/10/2019 |
6,86 |
2,08%
|
6,86
|
6,56
|
6,66
|
178.009
|
2019/10/03 |
03/10/2019 |
6,72 |
-2,04%
|
6,86
|
6,66
|
6,76
|
40.722
|
2019/10/02 |
02/10/2019 |
6,86 |
-0,87%
|
6,92
|
6,74
|
6,82
|
84.829
|
2019/10/01 |
01/10/2019 |
6,92 |
1,47%
|
6,96
|
6,76
|
6,76
|
189.566
|
2019/09/30 |
30/09/2019 |
6,82 |
2,40%
|
6,82
|
6,58
|
6,58
|
201.663
|
2019/09/27 |
27/09/2019 |
6,66 |
0,30%
|
6,66
|
6,56
|
6,56
|
29.040
|
2019/09/26 |
26/09/2019 |
6,64 |
0,61%
|
6,68
|
6,50
|
6,54
|
90.372
|
2019/09/25 |
25/09/2019 |
6,60 |
-1,20%
|
6,68
|
6,48
|
6,60
|
90.147
|
2019/09/24 |
24/09/2019 |
6,68 |
0,30%
|
6,72
|
6,60
|
6,60
|
44.330
|
2019/09/23 |
23/09/2019 |
6,66 |
-0,89%
|
6,76
|
6,58
|
6,62
|
58.055
|
2019/09/20 |
20/09/2019 |
6,72 |
-0,59%
|
6,76
|
6,60
|
6,70
|
39.843
|
2019/09/19 |
19/09/2019 |
6,76 |
-0,29%
|
6,80
|
6,66
|
6,70
|
33.290
|
2019/09/18 |
18/09/2019 |
6,78 |
0,89%
|
6,84
|
6,70
|
6,70
|
104.855
|
2019/09/17 |
17/09/2019 |
6,72 |
-3,45%
|
6,96
|
6,70
|
6,86
|
129.040
|
2019/09/16 |
16/09/2019 |
6,96 |
1,16%
|
6,96
|
6,78
|
6,88
|
180.890
|
2019/09/13 |
13/09/2019 |
6,88 |
11,69%
|
6,90
|
6,18
|
6,26
|
243.070
|
2019/09/12 |
12/09/2019 |
6,16 |
-4,35%
|
6,46
|
6,16
|
6,46
|
360.217
|
2019/09/11 |
11/09/2019 |
6,44 |
1,58%
|
6,44
|
6,26
|
6,34
|
87.366
|
2019/09/10 |
10/09/2019 |
6,34 |
9,31%
|
6,34
|
5,80
|
5,82
|
995.041
|
2019/09/09 |
09/09/2019 |
5,80 |
0,00%
|
5,82
|
5,72
|
5,72
|
173.517
|
2019/09/06 |
06/09/2019 |
5,80 |
0,35%
|
5,80
|
5,74
|
5,74
|
1.086
|
2019/09/05 |
05/09/2019 |
5,78 |
0,00%
|
5,80
|
5,76
|
5,80
|
3.028
|
2019/09/04 |
04/09/2019 |
5,78 |
-0,34%
|
5,80
|
5,76
|
5,80
|
17.283
|
2019/09/03 |
03/09/2019 |
5,80 |
0,00%
|
5,80
|
5,76
|
5,76
|
904
|
2019/09/02 |
02/09/2019 |
5,80 |
0,00%
|
5,80
|
5,76
|
5,80
|
3.944
|
2019/08/30 |
30/08/2019 |
5,80 |
0,00%
|
5,82
|
5,74
|
5,82
|
12.348
|
2019/08/29 |
29/08/2019 |
5,80 |
-0,34%
|
5,84
|
5,78
|
5,82
|
46.410
|
2019/08/28 |
28/08/2019 |
5,82 |
0,34%
|
5,94
|
5,74
|
5,78
|
66.119
|
2019/08/27 |
27/08/2019 |
5,80 |
0,00%
|
5,80
|
5,72
|
5,80
|
14.854
|
2019/08/26 |
26/08/2019 |
5,80 |
1,40%
|
5,80
|
5,64
|
5,64
|
10.857
|
2019/08/23 |
23/08/2019 |
5,72 |
0,00%
|
5,80
|
5,70
|
5,72
|
19.491
|
2019/08/22 |
22/08/2019 |
5,72 |
0,70%
|
5,72
|
5,62
|
5,70
|
8.183
|
2019/08/21 |
21/08/2019 |
5,68 |
1,07%
|
5,80
|
5,54
|
5,54
|
4.970
|
2019/08/20 |
20/08/2019 |
5,62 |
-1,06%
|
5,68
|
5,58
|
5,66
|
6.908
|
2019/08/19 |
19/08/2019 |
5,68 |
1,43%
|
5,70
|
5,46
|
5,46
|
28.966
|
2019/08/16 |
16/08/2019 |
5,60 |
0,72%
|
5,66
|
5,46
|
5,46
|
7.074
|
2019/08/14 |
14/08/2019 |
5,56 |
-2,11%
|
5,84
|
5,50
|
5,68
|
6.916
|
2019/08/13 |
13/08/2019 |
5,68 |
-1,05%
|
5,80
|
5,56
|
5,78
|
8.790
|
2019/08/12 |
12/08/2019 |
5,74 |
-1,03%
|
5,86
|
5,68
|
5,86
|
8.912
|
2019/08/09 |
09/08/2019 |
5,80 |
0,00%
|
5,80
|
5,66
|
5,80
|
14.060
|
2019/08/08 |
08/08/2019 |
5,80 |
1,05%
|
5,80
|
5,56
|
5,76
|
66.916
|
2019/08/07 |
07/08/2019 |
5,74 |
-0,69%
|
5,88
|
5,72
|
5,84
|
30.313
|
2019/08/06 |
06/08/2019 |
5,78 |
-0,34%
|
5,86
|
5,72
|
5,86
|
39.127
|
2019/08/05 |
05/08/2019 |
5,80 |
-0,68%
|
5,84
|
5,76
|
5,80
|
2.867
|
2019/08/02 |
02/08/2019 |
5,84 |
-0,34%
|
5,90
|
5,78
|
5,82
|
17.341
|
2019/08/01 |
01/08/2019 |
5,86 |
-0,68%
|
5,92
|
5,84
|
5,88
|
18.930
|
2019/07/31 |
31/07/2019 |
5,90 |
0,00%
|
5,92
|
5,86
|
5,90
|
41.248
|
2019/07/30 |
30/07/2019 |
5,90 |
-0,34%
|
5,98
|
5,86
|
5,98
|
10.380
|
2019/07/29 |
29/07/2019 |
5,92 |
-0,34%
|
5,96
|
5,88
|
5,94
|
9.322
|
2019/07/26 |
26/07/2019 |
5,94 |
-0,34%
|
5,94
|
5,88
|
5,94
|
17.499
|
2019/07/25 |
25/07/2019 |
5,96 |
-0,33%
|
6,04
|
5,90
|
6,00
|
106.504
|
2019/07/24 |
24/07/2019 |
5,98 |
1,36%
|
6,04
|
5,82
|
5,82
|
103.756
|
2019/07/23 |
23/07/2019 |
5,90 |
0,34%
|
5,92
|
5,82
|
5,90
|
9.463
|
2019/07/22 |
22/07/2019 |
5,88 |
-1,34%
|
5,96
|
5,82
|
5,96
|
16.353
|
2019/07/19 |
19/07/2019 |
5,96 |
-0,67%
|
5,96
|
5,90
|
5,96
|
15.044
|
2019/07/18 |
18/07/2019 |
6,00 |
0,00%
|
6,04
|
5,90
|
6,04
|
24.508
|
2019/07/17 |
17/07/2019 |
6,00 |
0,67%
|
6,00
|
5,94
|
5,96
|
21.700
|
2019/07/16 |
16/07/2019 |
5,96 |
1,36%
|
5,98
|
5,90
|
5,90
|
19.560
|
2019/07/15 |
15/07/2019 |
5,88 |
-0,34%
|
5,94
|
5,76
|
5,92
|
7.318
|
2019/07/12 |
12/07/2019 |
5,90 |
-1,01%
|
5,94
|
5,76
|
5,94
|
21.007
|
2019/07/11 |
11/07/2019 |
5,96 |
-0,67%
|
6,00
|
5,88
|
5,96
|
7.234
|
2019/07/10 |
10/07/2019 |
6,00 |
1,01%
|
6,00
|
5,88
|
5,98
|
15.792
|
2019/07/09 |
09/07/2019 |
5,94 |
-1,66%
|
6,04
|
5,88
|
6,04
|
10.138
|
2019/07/08 |
08/07/2019 |
6,04 |
-0,33%
|
6,06
|
5,90
|
6,06
|
10.513
|
2019/07/05 |
05/07/2019 |
6,06 |
1,00%
|
6,06
|
5,90
|
6,02
|
29.325
|
2019/07/04 |
04/07/2019 |
6,00 |
-0,99%
|
6,16
|
5,92
|
6,02
|
170.234
|
2019/07/03 |
03/07/2019 |
6,06 |
0,00%
|
6,10
|
6,00
|
6,02
|
76.006
|
2019/07/02 |
02/07/2019 |
6,06 |
-0,66%
|
6,14
|
6,02
|
6,12
|
54.330
|
2019/07/01 |
01/07/2019 |
6,10 |
0,99%
|
6,26
|
6,06
|
6,10
|
66.331
|
2019/06/28 |
28/06/2019 |
6,04 |
-1,95%
|
6,24
|
6,00
|
6,00
|
18.440
|
2019/06/27 |
27/06/2019 |
6,16 |
-1,91%
|
6,30
|
6,06
|
6,30
|
18.294
|
2019/06/26 |
26/06/2019 |
6,28 |
0,64%
|
6,36
|
6,20
|
6,34
|
17.007
|
2019/06/25 |
25/06/2019 |
6,24 |
4,00%
|
6,42
|
6,12
|
6,28
|
50.720
|
2019/06/24 |
24/06/2019 |
6,00 |
0,84%
|
6,13
|
5,98
|
6,10
|
29.814
|
2019/06/21 |
21/06/2019 |
5,95 |
-0,42%
|
6,03
|
5,95
|
5,98
|
28.492
|
2019/06/20 |
20/06/2019 |
5,98 |
0,00%
|
6,00
|
5,95
|
6,00
|
1.513
|
2019/06/19 |
19/06/2019 |
5,98 |
0,00%
|
6,00
|
5,95
|
6,00
|
604
|
2019/06/18 |
18/06/2019 |
5,98 |
0,00%
|
5,98
|
5,98
|
5,98
|
63
|
2019/06/14 |
14/06/2019 |
5,98 |
0,84%
|
6,00
|
5,90
|
5,93
|
15.486
|
2019/06/13 |
13/06/2019 |
5,93 |
-1,25%
|
6,13
|
5,90
|
5,98
|
48.709
|
2019/06/12 |
12/06/2019 |
6,00 |
0,42%
|
6,03
|
5,95
|
5,95
|
36.842
|
2019/06/11 |
11/06/2019 |
5,98 |
0,42%
|
6,00
|
5,93
|
5,95
|
4.423
|
2019/06/10 |
10/06/2019 |
5,95 |
1,28%
|
5,98
|
5,90
|
5,98
|
8.148
|
2019/06/07 |
07/06/2019 |
5,88 |
0,00%
|
5,95
|
5,85
|
5,90
|
1.488
|
2019/06/06 |
06/06/2019 |
5,88 |
2,17%
|
5,88
|
5,75
|
5,75
|
14.669
|
2019/06/05 |
05/06/2019 |
5,75 |
0,00%
|
5,78
|
5,73
|
5,73
|
3.632
|
2019/06/04 |
04/06/2019 |
5,75 |
-0,43%
|
5,75
|
5,70
|
5,70
|
2.856
|
2019/06/03 |
03/06/2019 |
5,78 |
0,87%
|
5,78
|
5,63
|
5,73
|
12.842
|
2019/05/31 |
31/05/2019 |
5,73 |
2,23%
|
5,75
|
5,55
|
5,55
|
9.234
|
2019/05/30 |
30/05/2019 |
5,60 |
3,23%
|
5,63
|
5,43
|
5,55
|
30.499
|
2019/05/29 |
29/05/2019 |
5,43 |
-5,65%
|
5,83
|
5,43
|
5,78
|
35.666
|
2019/05/28 |
28/05/2019 |
5,75 |
0,00%
|
5,88
|
5,75
|
5,75
|
5.134
|
2019/05/27 |
27/05/2019 |
5,75 |
-1,71%
|
6,00
|
5,73
|
5,85
|
8.336
|
2019/05/24 |
24/05/2019 |
5,85 |
-0,43%
|
5,88
|
5,80
|
5,80
|
372
|
2019/05/23 |
23/05/2019 |
5,88 |
1,73%
|
5,88
|
5,60
|
5,70
|
3.760
|
2019/05/22 |
22/05/2019 |
5,78 |
-2,12%
|
5,88
|
5,75
|
5,85
|
1.260
|
2019/05/21 |
21/05/2019 |
5,90 |
0,43%
|
5,90
|
5,88
|
5,90
|
530
|
2019/05/20 |
20/05/2019 |
5,88 |
-5,62%
|
5,95
|
5,85
|
5,90
|
6.255
|
2019/05/17 |
17/05/2019 |
6,23 |
0,00%
|
6,40
|
6,20
|
6,20
|
7.691
|
2019/05/16 |
16/05/2019 |
6,23 |
0,81%
|
6,25
|
6,18
|
6,18
|
1.986
|
2019/05/15 |
15/05/2019 |
6,18 |
-1,20%
|
6,25
|
6,15
|
6,25
|
4.995
|
2019/05/14 |
14/05/2019 |
6,25 |
2,88%
|
6,25
|
6,10
|
6,10
|
4.245
|
2019/05/13 |
13/05/2019 |
6,08 |
0,41%
|
6,13
|
6,00
|
6,13
|
1.901
|
2019/05/10 |
10/05/2019 |
6,05 |
-1,22%
|
6,25
|
5,95
|
6,13
|
40.594
|
2019/05/09 |
09/05/2019 |
6,13 |
0,00%
|
6,25
|
6,03
|
6,15
|
3.964
|
2019/05/08 |
08/05/2019 |
6,13 |
-1,61%
|
6,28
|
6,13
|
6,28
|
27.807
|
2019/05/07 |
07/05/2019 |
6,23 |
-0,40%
|
6,25
|
6,18
|
6,20
|
980
|
2019/05/06 |
06/05/2019 |
6,25 |
-0,40%
|
6,33
|
6,18
|
6,20
|
2.059
|
2019/05/03 |
03/05/2019 |
6,28 |
-1,57%
|
6,55
|
6,28
|
6,55
|
1.704
|
2019/05/02 |
02/05/2019 |
6,38 |
2,00%
|
6,38
|
6,20
|
6,20
|
655
|
2019/04/30 |
30/04/2019 |
6,25 |
-0,40%
|
6,35
|
6,15
|
6,33
|
4.808
|
2019/04/25 |
25/04/2019 |
6,28 |
0,40%
|
6,48
|
6,25
|
6,25
|
11.473
|
2019/04/24 |
24/04/2019 |
6,25 |
-0,40%
|
6,30
|
6,20
|
6,28
|
7.925
|
2019/04/23 |
23/04/2019 |
6,28 |
-0,79%
|
6,38
|
6,28
|
6,33
|
5.773
|
2019/04/18 |
18/04/2019 |
6,33 |
-0,78%
|
6,45
|
6,33
|
6,40
|
1.570
|
2019/04/17 |
17/04/2019 |
6,38 |
1,19%
|
6,43
|
6,30
|
6,33
|
3.441
|
2019/04/16 |
16/04/2019 |
6,30 |
-0,79%
|
6,50
|
6,30
|
6,35
|
9.369
|
2019/04/15 |
15/04/2019 |
6,35 |
0,40%
|
6,50
|
6,28
|
6,50
|
6.189
|
2019/04/12 |
12/04/2019 |
6,33 |
-1,17%
|
6,43
|
6,30
|
6,30
|
3.225
|
2019/04/11 |
11/04/2019 |
6,40 |
0,00%
|
6,43
|
6,28
|
6,40
|
5.705
|
2019/04/10 |
10/04/2019 |
6,40 |
-0,39%
|
6,40
|
6,28
|
6,30
|
1.278
|
2019/04/09 |
09/04/2019 |
6,43 |
-1,15%
|
6,45
|
6,25
|
6,40
|
11.326
|
2019/04/08 |
08/04/2019 |
6,50 |
3,59%
|
6,55
|
6,20
|
6,20
|
2.590
|
2019/04/05 |
05/04/2019 |
6,28 |
1,21%
|
6,28
|
6,18
|
6,20
|
10.379
|
2019/04/04 |
04/04/2019 |
6,20 |
5,08%
|
6,25
|
6,00
|
6,00
|
7.524
|
2019/04/03 |
03/04/2019 |
5,90 |
8,26%
|
6,33
|
5,70
|
5,70
|
32.698
|
2019/04/02 |
02/04/2019 |
5,45 |
0,00%
|
5,50
|
5,40
|
5,45
|
5.433
|
2019/04/01 |
01/04/2019 |
5,45 |
0,93%
|
5,50
|
5,40
|
5,50
|
3.173
|
2019/03/29 |
29/03/2019 |
5,40 |
0,93%
|
5,45
|
5,40
|
5,40
|
10.577
|
2019/03/28 |
28/03/2019 |
5,35 |
-1,83%
|
5,45
|
5,35
|
5,45
|
743
|
2019/03/27 |
27/03/2019 |
5,45 |
-1,80%
|
5,55
|
5,45
|
5,55
|
520
|
2019/03/26 |
26/03/2019 |
5,55 |
0,00%
|
5,55
|
5,40
|
5,40
|
821
|
2019/03/22 |
22/03/2019 |
5,55 |
0,00%
|
5,65
|
5,50
|
5,55
|
2.442
|
2019/03/21 |
21/03/2019 |
5,55 |
1,83%
|
5,55
|
5,45
|
5,45
|
182
|
2019/03/20 |
20/03/2019 |
5,45 |
-0,91%
|
5,55
|
5,45
|
5,55
|
414
|
2019/03/19 |
19/03/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,45
|
661
|
2019/03/18 |
18/03/2019 |
5,50 |
0,00%
|
5,50
|
5,50
|
5,50
|
209
|
2019/03/15 |
15/03/2019 |
5,50 |
0,92%
|
5,50
|
5,40
|
5,45
|
2.170
|
2019/03/14 |
14/03/2019 |
5,45 |
0,00%
|
5,45
|
5,35
|
5,35
|
1.392
|
2019/03/13 |
13/03/2019 |
5,45 |
0,00%
|
5,45
|
5,40
|
5,40
|
830
|
2019/03/12 |
12/03/2019 |
5,45 |
-0,91%
|
5,45
|
5,35
|
5,40
|
990
|
2019/03/08 |
08/03/2019 |
5,50 |
0,00%
|
5,50
|
5,50
|
5,50
|
4
|
2019/03/07 |
07/03/2019 |
5,50 |
0,92%
|
5,50
|
5,40
|
5,45
|
554
|
2019/03/06 |
06/03/2019 |
5,45 |
0,00%
|
5,45
|
5,40
|
5,40
|
292
|
2019/03/05 |
05/03/2019 |
5,45 |
-0,91%
|
5,45
|
5,45
|
5,45
|
198
|
2019/03/04 |
04/03/2019 |
5,50 |
0,00%
|
5,65
|
5,45
|
5,50
|
4.525
|
2019/03/01 |
01/03/2019 |
5,50 |
-1,79%
|
5,55
|
5,45
|
5,50
|
1.022
|
2019/02/28 |
28/02/2019 |
5,60 |
0,00%
|
5,65
|
5,45
|
5,65
|
603
|
2019/02/27 |
27/02/2019 |
5,60 |
1,82%
|
5,65
|
5,50
|
5,65
|
3.803
|
2019/02/26 |
26/02/2019 |
5,50 |
0,00%
|
5,50
|
5,40
|
5,45
|
15.556
|
2019/02/25 |
25/02/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,50
|
957
|
2019/02/22 |
22/02/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,45
|
8
|
2019/02/21 |
21/02/2019 |
5,50 |
-0,90%
|
5,75
|
5,45
|
5,60
|
7.720
|
2019/02/20 |
20/02/2019 |
5,55 |
1,83%
|
5,60
|
5,40
|
5,45
|
1.508
|
2019/02/19 |
19/02/2019 |
5,45 |
0,00%
|
5,50
|
5,45
|
5,45
|
415
|
2019/02/18 |
18/02/2019 |
5,45 |
-0,91%
|
5,50
|
5,45
|
5,45
|
1.528
|
2019/02/15 |
15/02/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,50
|
12
|
2019/02/14 |
14/02/2019 |
5,50 |
1,85%
|
5,55
|
5,40
|
5,40
|
10.864
|
2019/02/13 |
13/02/2019 |
5,40 |
-1,82%
|
5,45
|
5,40
|
5,40
|
1.052
|
2019/02/12 |
12/02/2019 |
5,50 |
0,00%
|
5,50
|
5,40
|
5,40
|
10.136
|
2019/02/11 |
11/02/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,45
|
1.064
|
2019/02/08 |
08/02/2019 |
5,50 |
0,00%
|
5,55
|
5,45
|
5,55
|
1.779
|
2019/02/07 |
07/02/2019 |
5,50 |
0,00%
|
5,50
|
5,50
|
5,50
|
220
|
2019/02/06 |
06/02/2019 |
5,50 |
0,92%
|
5,50
|
5,50
|
5,50
|
15.292
|
2019/02/05 |
05/02/2019 |
5,45 |
-0,91%
|
5,55
|
5,45
|
5,50
|
4.169
|
2019/02/04 |
04/02/2019 |
5,50 |
0,00%
|
5,55
|
5,50
|
5,50
|
31.656
|
2019/02/01 |
01/02/2019 |
5,50 |
0,00%
|
5,50
|
5,45
|
5,45
|
19.895
|
2019/01/31 |
31/01/2019 |
5,50 |
-0,90%
|
5,60
|
5,45
|
5,60
|
30.960
|
2019/01/30 |
30/01/2019 |
5,55 |
0,91%
|
5,55
|
5,50
|
5,50
|
118.541
|
2019/01/29 |
29/01/2019 |
5,50 |
0,92%
|
5,50
|
5,45
|
5,45
|
65
|
2019/01/28 |
28/01/2019 |
5,45 |
-1,80%
|
5,60
|
5,45
|
5,55
|
27.598
|
2019/01/25 |
25/01/2019 |
5,55 |
0,00%
|
5,55
|
5,55
|
5,55
|
2
|
2019/01/24 |
24/01/2019 |
5,55 |
0,00%
|
5,55
|
5,50
|
5,55
|
50
|
2019/01/23 |
23/01/2019 |
5,55 |
-1,77%
|
5,55
|
5,40
|
5,50
|
3.534
|
2019/01/22 |
22/01/2019 |
5,65 |
3,67%
|
5,65
|
5,45
|
5,45
|
243
|
2019/01/21 |
21/01/2019 |
5,45 |
0,93%
|
5,50
|
5,45
|
5,45
|
1.370
|
2019/01/18 |
18/01/2019 |
5,40 |
-0,92%
|
5,45
|
5,40
|
5,45
|
9.757
|
2019/01/17 |
17/01/2019 |
5,45 |
0,00%
|
5,45
|
5,35
|
5,45
|
153
|
2019/01/16 |
16/01/2019 |
5,45 |
0,00%
|
5,50
|
5,40
|
5,45
|
967
|
2019/01/15 |
15/01/2019 |
5,45 |
0,00%
|
5,45
|
5,35
|
5,35
|
1.001
|
2019/01/14 |
14/01/2019 |
5,45 |
-0,91%
|
5,45
|
5,25
|
5,45
|
7.523
|
2019/01/11 |
11/01/2019 |
5,50 |
-0,90%
|
5,55
|
5,45
|
5,55
|
24.163
|
2019/01/10 |
10/01/2019 |
5,55 |
-0,89%
|
5,60
|
5,50
|
5,60
|
1.122
|
2019/01/09 |
09/01/2019 |
5,60 |
0,00%
|
5,60
|
5,55
|
5,55
|
279
|
2019/01/08 |
08/01/2019 |
5,60 |
0,00%
|
5,65
|
5,60
|
5,60
|
288
|
2019/01/07 |
07/01/2019 |
5,60 |
0,00%
|
5,65
|
5,55
|
5,60
|
8.299
|
2019/01/04 |
04/01/2019 |
5,60 |
-0,88%
|
5,70
|
5,60
|
5,65
|
208
|
2019/01/03 |
03/01/2019 |
5,65 |
0,89%
|
5,65
|
5,60
|
5,60
|
286
|
2019/01/02 |
02/01/2019 |
5,60 |
1,82%
|
5,60
|
5,60
|
5,60
|
20.153
|
2018/12/31 |
31/12/2018 |
5,50 |
-3,51%
|
5,60
|
5,50
|
5,60
|
43
|
2018/12/28 |
28/12/2018 |
5,70 |
1,79%
|
5,75
|
5,45
|
5,45
|
151
|
2018/12/27 |
27/12/2018 |
5,60 |
0,00%
|
5,60
|
5,40
|
5,60
|
593
|
2018/12/21 |
21/12/2018 |
5,60 |
-0,88%
|
5,60
|
5,60
|
5,60
|
123
|
2018/12/20 |
20/12/2018 |
5,65 |
0,00%
|
5,70
|
5,60
|
5,60
|
58
|
2018/12/19 |
19/12/2018 |
5,65 |
0,00%
|
5,65
|
5,65
|
5,65
|
4
|
2018/12/18 |
18/12/2018 |
5,65 |
-1,74%
|
5,65
|
5,60
|
5,65
|
120
|
2018/12/17 |
17/12/2018 |
5,75 |
1,77%
|
5,75
|
5,65
|
5,65
|
15.774
|
2018/12/14 |
14/12/2018 |
5,65 |
0,89%
|
5,65
|
5,60
|
5,60
|
308
|
2018/12/13 |
13/12/2018 |
5,60 |
-1,75%
|
5,80
|
5,60
|
5,75
|
2.442
|
2018/12/12 |
12/12/2018 |
5,70 |
-0,87%
|
5,75
|
5,70
|
5,75
|
10.859
|
2018/12/11 |
11/12/2018 |
5,75 |
0,88%
|
5,80
|
5,65
|
5,70
|
1.942
|
2018/12/10 |
10/12/2018 |
5,70 |
0,88%
|
5,70
|
5,60
|
5,60
|
1.896
|
2018/12/07 |
07/12/2018 |
5,65 |
-2,59%
|
5,80
|
5,65
|
5,75
|
1.116
|
2018/12/06 |
06/12/2018 |
5,80 |
0,87%
|
5,80
|
5,50
|
5,75
|
3.078
|
2018/12/05 |
05/12/2018 |
5,75 |
-1,71%
|
5,80
|
5,70
|
5,80
|
1.562
|
2018/12/04 |
04/12/2018 |
5,85 |
-0,85%
|
5,90
|
5,80
|
5,85
|
360
|
2018/12/03 |
03/12/2018 |
5,90 |
3,51%
|
5,95
|
5,75
|
5,75
|
3.861
|
2018/11/30 |
30/11/2018 |
5,70 |
0,00%
|
5,70
|
5,70
|
5,70
|
23
|
2018/11/29 |
29/11/2018 |
5,70 |
-0,87%
|
5,75
|
5,70
|
5,70
|
103
|
2018/11/28 |
28/11/2018 |
5,75 |
-0,86%
|
5,75
|
5,75
|
5,75
|
250
|
2018/11/27 |
27/11/2018 |
5,80 |
0,00%
|
5,80
|
5,70
|
5,70
|
312
|
2018/11/26 |
26/11/2018 |
5,80 |
1,75%
|
5,80
|
5,50
|
5,65
|
2.203
|
2018/11/23 |
23/11/2018 |
5,70 |
-0,87%
|
5,80
|
5,70
|
5,75
|
204
|
2018/11/22 |
22/11/2018 |
5,75 |
2,68%
|
5,75
|
5,55
|
5,60
|
1.770
|
2018/11/21 |
21/11/2018 |
5,60 |
0,00%
|
5,60
|
5,60
|
5,60
|
153
|
2018/11/20 |
20/11/2018 |
5,60 |
0,00%
|
5,70
|
5,50
|
5,55
|
2.742
|
2018/11/19 |
19/11/2018 |
5,60 |
-0,88%
|
5,70
|
5,55
|
5,65
|
2.660
|
2018/11/16 |
16/11/2018 |
5,65 |
-2,59%
|
5,80
|
5,65
|
5,80
|
360
|
2018/11/15 |
15/11/2018 |
5,80 |
1,75%
|
5,85
|
5,65
|
5,65
|
5.785
|
2018/11/14 |
14/11/2018 |
5,70 |
1,79%
|
5,70
|
5,55
|
5,55
|
137
|
2018/11/13 |
13/11/2018 |
5,60 |
1,82%
|
5,60
|
5,55
|
5,55
|
92
|
2018/11/12 |
12/11/2018 |
5,50 |
-2,65%
|
5,70
|
5,45
|
5,65
|
7.814
|
2018/11/09 |
09/11/2018 |
5,65 |
0,89%
|
5,75
|
5,60
|
5,60
|
1.206
|
2018/11/08 |
08/11/2018 |
5,60 |
-1,75%
|
5,60
|
5,55
|
5,55
|
83
|
2018/11/07 |
07/11/2018 |
5,70 |
3,64%
|
5,70
|
5,50
|
5,50
|
712
|
2018/11/06 |
06/11/2018 |
5,50 |
-0,90%
|
5,50
|
5,50
|
5,50
|
390
|
2018/11/05 |
05/11/2018 |
5,55 |
-2,63%
|
5,60
|
5,45
|
5,50
|
2.759
|
2018/11/02 |
02/11/2018 |
5,70 |
0,00%
|
5,95
|
5,65
|
5,65
|
4.230
|
2018/11/01 |
01/11/2018 |
5,70 |
0,00%
|
-
|
-
|
-
|
-
|
2018/10/31 |
31/10/2018 |
5,70 |
2,70%
|
5,70
|
5,55
|
5,55
|
936
|
2018/10/30 |
30/10/2018 |
5,55 |
-0,89%
|
5,55
|
5,45
|
5,55
|
625
|
2018/10/29 |
29/10/2018 |
5,60 |
1,82%
|
5,60
|
5,50
|
5,50
|
1.114
|
2018/10/26 |
26/10/2018 |
5,50 |
1,85%
|
5,55
|
5,30
|
5,55
|
392
|
2018/10/25 |
25/10/2018 |
5,40 |
0,93%
|
5,40
|
5,35
|
5,40
|
47
|
2018/10/24 |
24/10/2018 |
5,35 |
-0,93%
|
5,45
|
5,35
|
5,35
|
160
|
2018/10/23 |
23/10/2018 |
5,40 |
0,00%
|
5,40
|
5,30
|
5,30
|
344
|
2018/10/22 |
22/10/2018 |
5,40 |
0,93%
|
5,40
|
5,15
|
5,40
|
2.776
|
2018/10/19 |
19/10/2018 |
5,35 |
-2,73%
|
5,40
|
5,35
|
5,40
|
916
|
2018/10/18 |
18/10/2018 |
5,50 |
0,00%
|
5,50
|
5,40
|
5,50
|
356
|
2018/10/17 |
17/10/2018 |
5,50 |
0,00%
|
5,60
|
5,40
|
5,60
|
1.254
|
2018/10/16 |
16/10/2018 |
5,50 |
3,77%
|
5,55
|
5,35
|
5,50
|
1.646
|
2018/10/15 |
15/10/2018 |
5,30 |
-0,93%
|
5,30
|
5,30
|
5,30
|
817
|
2018/10/12 |
12/10/2018 |
5,35 |
2,88%
|
5,35
|
5,20
|
5,20
|
4.164
|
2018/10/11 |
11/10/2018 |
5,20 |
-0,95%
|
5,25
|
5,10
|
5,10
|
2.243
|
2018/10/10 |
10/10/2018 |
5,25 |
-0,94%
|
5,30
|
5,20
|
5,30
|
7.010
|
2018/10/09 |
09/10/2018 |
5,30 |
-1,85%
|
5,40
|
5,25
|
5,40
|
4.289
|
2018/10/08 |
08/10/2018 |
5,40 |
-1,82%
|
5,45
|
5,35
|
5,45
|
6.045
|
2018/10/05 |
05/10/2018 |
5,50 |
-0,90%
|
5,55
|
5,50
|
5,55
|
350
|
2018/10/04 |
04/10/2018 |
5,55 |
0,00%
|
5,55
|
5,45
|
5,50
|
143
|
2018/10/03 |
03/10/2018 |
5,55 |
0,91%
|
5,55
|
5,45
|
5,50
|
68
|
2018/10/02 |
02/10/2018 |
5,50 |
-1,79%
|
5,50
|
5,50
|
5,50
|
40
|
2018/10/01 |
01/10/2018 |
5,60 |
0,00%
|
5,60
|
5,60
|
5,60
|
37
|
2018/09/28 |
28/09/2018 |
5,60 |
-0,88%
|
5,70
|
5,45
|
5,65
|
1.212
|
2018/09/27 |
27/09/2018 |
5,65 |
0,89%
|
5,70
|
5,50
|
5,55
|
316
|
2018/09/26 |
26/09/2018 |
5,60 |
-0,88%
|
5,70
|
5,55
|
5,55
|
586
|
2018/09/25 |
25/09/2018 |
5,65 |
0,00%
|
5,75
|
5,55
|
5,60
|
12.989
|
2018/09/24 |
24/09/2018 |
5,65 |
0,00%
|
5,65
|
5,55
|
5,60
|
420
|
2018/09/21 |
21/09/2018 |
5,65 |
1,80%
|
5,65
|
5,55
|
5,55
|
2.400
|
2018/09/20 |
20/09/2018 |
5,55 |
1,83%
|
5,55
|
5,45
|
5,45
|
1.954
|
2018/09/19 |
19/09/2018 |
5,45 |
0,00%
|
5,50
|
5,45
|
5,45
|
2.029
|
2018/09/18 |
18/09/2018 |
5,45 |
-0,91%
|
5,50
|
5,45
|
5,45
|
519
|
2018/09/17 |
17/09/2018 |
5,50 |
0,00%
|
5,50
|
5,50
|
5,50
|
32
|
2018/09/14 |
14/09/2018 |
5,50 |
0,00%
|
5,55
|
5,45
|
5,55
|
456
|
2018/09/13 |
13/09/2018 |
5,50 |
0,92%
|
5,65
|
5,50
|
5,50
|
5.052
|
2018/09/12 |
12/09/2018 |
5,45 |
0,93%
|
5,50
|
5,35
|
5,35
|
9.083
|
2018/09/11 |
11/09/2018 |
5,40 |
-0,92%
|
5,40
|
5,40
|
5,40
|
22
|
2018/09/10 |
10/09/2018 |
5,45 |
0,93%
|
5,45
|
5,40
|
5,45
|
147
|
2018/09/07 |
07/09/2018 |
5,40 |
-0,92%
|
5,45
|
5,40
|
5,40
|
17.147
|
2018/09/06 |
06/09/2018 |
5,45 |
0,00%
|
5,45
|
5,40
|
5,40
|
275
|
2018/09/05 |
05/09/2018 |
5,45 |
0,93%
|
5,50
|
5,40
|
5,40
|
5.816
|
2018/09/04 |
04/09/2018 |
5,40 |
-0,92%
|
5,45
|
5,40
|
5,40
|
1.448
|
2018/09/03 |
03/09/2018 |
5,45 |
0,00%
|
5,75
|
5,45
|
5,45
|
12.995
|
2018/08/31 |
31/08/2018 |
5,45 |
0,00%
|
5,70
|
5,45
|
5,45
|
3.903
|
2018/08/30 |
30/08/2018 |
5,45 |
0,00%
|
5,50
|
5,45
|
5,45
|
6.821
|
2018/08/29 |
29/08/2018 |
5,45 |
0,00%
|
5,45
|
5,40
|
5,45
|
1.902
|
2018/08/28 |
28/08/2018 |
5,45 |
1,87%
|
5,45
|
5,35
|
5,40
|
599
|
2018/08/27 |
27/08/2018 |
5,35 |
-1,83%
|
5,50
|
5,35
|
5,45
|
3.297
|
2018/08/24 |
24/08/2018 |
5,45 |
-0,91%
|
5,70
|
5,45
|
5,45
|
7.689
|
2018/08/23 |
23/08/2018 |
5,50 |
3,77%
|
5,70
|
5,25
|
5,30
|
8.549
|
2018/08/22 |
22/08/2018 |
5,30 |
-0,93%
|
5,35
|
5,30
|
5,35
|
534
|
2018/08/21 |
21/08/2018 |
5,35 |
-2,73%
|
5,50
|
5,35
|
5,40
|
482
|
2018/08/20 |
20/08/2018 |
5,50 |
-1,79%
|
5,65
|
5,50
|
5,65
|
616
|
2018/08/17 |
17/08/2018 |
5,60 |
0,00%
|
5,65
|
5,55
|
5,60
|
175
|
2018/08/16 |
16/08/2018 |
5,60 |
-2,61%
|
5,65
|
5,60
|
5,65
|
246
|
2018/08/14 |
14/08/2018 |
5,75 |
0,00%
|
5,75
|
5,70
|
5,70
|
334
|
2018/08/13 |
13/08/2018 |
5,75 |
0,00%
|
5,75
|
5,70
|
5,70
|
102
|
2018/08/10 |
10/08/2018 |
5,75 |
0,00%
|
5,75
|
5,65
|
5,70
|
575
|
2018/08/09 |
09/08/2018 |
5,75 |
0,00%
|
5,75
|
5,70
|
5,70
|
8
|
2018/08/08 |
08/08/2018 |
5,75 |
0,00%
|
5,75
|
5,65
|
5,70
|
392
|
2018/08/07 |
07/08/2018 |
5,75 |
0,88%
|
5,75
|
5,65
|
5,65
|
762
|
2018/08/06 |
06/08/2018 |
5,70 |
-0,87%
|
5,80
|
5,70
|
5,75
|
298
|
2018/08/03 |
03/08/2018 |
5,75 |
0,00%
|
5,75
|
5,65
|
5,70
|
586
|
2018/08/02 |
02/08/2018 |
5,75 |
-1,71%
|
5,80
|
5,50
|
5,80
|
3.019
|
2018/08/01 |
01/08/2018 |
5,85 |
-0,85%
|
5,85
|
5,85
|
5,85
|
1.467
|
2018/07/31 |
31/07/2018 |
5,90 |
1,72%
|
5,95
|
5,60
|
5,75
|
5.092
|
2018/07/30 |
30/07/2018 |
5,80 |
1,75%
|
5,80
|
5,60
|
5,65
|
3.432
|
2018/07/27 |
27/07/2018 |
5,70 |
0,00%
|
5,70
|
5,65
|
5,70
|
78
|
2018/07/26 |
26/07/2018 |
5,70 |
0,00%
|
5,70
|
5,60
|
5,70
|
3.597
|
2018/07/25 |
25/07/2018 |
5,70 |
0,88%
|
5,70
|
5,65
|
5,65
|
421
|
2018/07/24 |
24/07/2018 |
5,65 |
-0,88%
|
5,65
|
5,65
|
5,65
|
64
|
2018/07/23 |
23/07/2018 |
5,70 |
0,00%
|
5,70
|
5,70
|
5,70
|
8
|
2018/07/20 |
20/07/2018 |
5,70 |
1,79%
|
5,70
|
5,60
|
5,60
|
550
|
2018/07/19 |
19/07/2018 |
5,60 |
-1,75%
|
5,65
|
5,50
|
5,65
|
812
|
2018/07/18 |
18/07/2018 |
5,70 |
0,00%
|
5,70
|
5,60
|
5,70
|
1.352
|
2018/07/17 |
17/07/2018 |
5,70 |
0,00%
|
5,75
|
5,65
|
5,65
|
444
|
2018/07/16 |
16/07/2018 |
5,70 |
-1,72%
|
5,70
|
5,65
|
5,70
|
1.199
|
2018/07/13 |
13/07/2018 |
5,80 |
1,75%
|
5,80
|
5,60
|
5,60
|
92
|
2018/07/12 |
12/07/2018 |
5,70 |
0,00%
|
5,70
|
5,70
|
5,70
|
189
|
2018/07/11 |
11/07/2018 |
5,70 |
0,00%
|
5,70
|
5,65
|
5,70
|
21
|
2018/07/10 |
10/07/2018 |
5,70 |
-0,87%
|
5,80
|
5,70
|
5,75
|
110
|
2018/07/09 |
09/07/2018 |
5,75 |
1,77%
|
5,75
|
5,65
|
5,65
|
307
|
2018/07/06 |
06/07/2018 |
5,65 |
-2,59%
|
5,70
|
5,60
|
5,70
|
789
|
2018/07/05 |
05/07/2018 |
5,80 |
0,00%
|
5,80
|