Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GRND3F - GRENDENE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 5,35 | 5,34 | +0,19% | 5,27 | 5,37 | 5,31 | 5,30 | 5,34 | 806 | 6.296.136 |
| 5/9/2025 | 5,41 | 5,33 | +0,57% | 5,33 | 5,42 | 5,37 | 5,33 | 5,42 | 567 | 4.889.331 |
| 4/9/2025 | 5,33 | 5,30 | -0,75% | 5,27 | 5,38 | 5,32 | 5,30 | 5,34 | 413 | 3.151.475 |
| 3/9/2025 | 5,39 | 5,34 | 0,00% | 5,27 | 5,39 | 5,31 | 5,34 | 5,35 | 586 | 4.692.881 |
| 2/9/2025 | 5,42 | 5,34 | -1,48% | 5,34 | 5,44 | 5,39 | 5,34 | 5,36 | 487 | 4.146.933 |
| 1/9/2025 | 5,43 | 5,42 | -0,37% | 5,37 | 5,43 | 5,39 | 5,36 | 5,42 | 713 | 5.819.478 |
| 29/8/2025 | 5,39 | 5,44 | +1,49% | 5,34 | 5,44 | 5,39 | 5,40 | 5,44 | 605 | 4.707.906 |
| 28/8/2025 | 5,31 | 5,36 | +0,75% | 5,29 | 5,44 | 5,38 | 5,36 | 5,40 | 725 | 4.121.633 |
| 27/8/2025 | 5,30 | 5,32 | +0,76% | 5,27 | 5,33 | 5,29 | 5,29 | 5,32 | 485 | 3.497.343 |
| 26/8/2025 | 5,33 | 5,28 | -0,94% | 5,22 | 5,33 | 5,27 | 5,27 | 5,28 | 831 | 3.981.815 |
| 25/8/2025 | 5,31 | 5,33 | +1,52% | 5,27 | 5,35 | 5,30 | 5,27 | 5,33 | 556 | 4.212.361 |
| 22/8/2025 | 5,22 | 5,25 | -0,19% | 5,14 | 5,29 | 5,22 | 5,25 | 5,28 | 632 | 5.276.272 |
| 21/8/2025 | 5,27 | 5,26 | -1,31% | 5,25 | 5,36 | 5,30 | 5,26 | 5,33 | 701 | 5.349.403 |
| 20/8/2025 | 5,30 | 5,33 | +0,38% | 5,21 | 5,33 | 5,27 | 5,29 | 5,33 | 717 | 5.417.038 |
| 19/8/2025 | 5,32 | 5,31 | -1,12% | 5,24 | 5,37 | 5,29 | 5,26 | 5,31 | 1.105 | 6.004.209 |
| 18/8/2025 | 5,36 | 5,37 | +0,75% | 5,29 | 5,38 | 5,33 | 5,36 | 5,37 | 672 | 5.479.646 |
| 15/8/2025 | 5,34 | 5,33 | +1,14% | 5,26 | 5,34 | 5,29 | 5,28 | 5,33 | 534 | 4.328.334 |
| 14/8/2025 | 5,23 | 5,27 | +2,33% | 5,16 | 5,34 | 5,25 | 5,27 | 5,34 | 743 | 4.862.617 |
| 13/8/2025 | 5,14 | 5,15 | -0,96% | 5,13 | 5,22 | 5,16 | 5,15 | 5,22 | 627 | 4.380.373 |
| 12/8/2025 | 5,21 | 5,20 | -0,95% | 5,14 | 5,24 | 5,18 | 5,15 | 5,20 | 744 | 4.736.253 |
| 11/8/2025 | 5,32 | 5,25 | -0,38% | 5,12 | 5,34 | 5,18 | 5,25 | 5,26 | 1.140 | 6.496.061 |
| 8/8/2025 | 5,09 | 5,27 | +4,77% | 5,08 | 5,29 | 5,19 | 5,20 | 5,27 | 807 | 6.135.470 |
| 7/8/2025 | 5,07 | 5,03 | -0,98% | 5,00 | 5,12 | 5,03 | 5,03 | 5,06 | 734 | 4.800.940 |
| 6/8/2025 | 5,04 | 5,08 | +0,79% | 4,97 | 5,12 | 5,01 | 5,01 | 5,08 | 619 | 4.564.377 |
| 5/8/2025 | 5,09 | 5,04 | +0,20% | 4,96 | 5,09 | 4,99 | 5,01 | 5,04 | 1.029 | 5.624.980 |
| 4/8/2025 | 5,10 | 5,03 | -1,76% | 4,97 | 5,14 | 5,01 | 4,99 | 5,03 | 956 | 6.737.318 |
| 1/8/2025 | 5,08 | 5,12 | +1,99% | 5,02 | 5,19 | 5,08 | 5,08 | 5,12 | 591 | 5.214.061 |
| 31/7/2025 | 5,07 | 5,02 | -1,57% | 5,00 | 5,10 | 5,04 | 5,02 | 5,07 | 611 | 4.240.857 |
| 30/7/2025 | 5,06 | 5,10 | +1,19% | 5,00 | 5,10 | 5,03 | 5,05 | 5,10 | 549 | 4.167.426 |
| 29/7/2025 | 4,99 | 5,04 | +1,82% | 4,97 | 5,05 | 5,01 | 5,00 | 5,04 | 455 | 3.219.005 |
| 28/7/2025 | 5,02 | 4,95 | -2,37% | 4,94 | 5,09 | 4,99 | 4,95 | 5,00 | 1.151 | 7.417.226 |
| 25/7/2025 | 5,06 | 5,07 | +0,60% | 5,02 | 5,10 | 5,05 | 5,05 | 5,07 | 759 | 4.982.497 |
| 24/7/2025 | 5,11 | 5,04 | -2,51% | 5,04 | 5,15 | 5,06 | 5,04 | 5,09 | 701 | 3.762.715 |
| 23/7/2025 | 5,06 | 5,17 | +1,97% | 5,05 | 5,17 | 5,11 | 5,11 | 5,17 | 424 | 2.677.421 |
| 22/7/2025 | 5,10 | 5,07 | +0,60% | 5,07 | 5,16 | 5,10 | 5,07 | 5,13 | 587 | 3.757.625 |
| 21/7/2025 | 5,13 | 5,04 | -1,37% | 5,03 | 5,16 | 5,06 | 5,04 | 5,09 | 1.039 | 7.240.179 |
| 18/7/2025 | 5,28 | 5,11 | -2,67% | 5,11 | 5,28 | 5,16 | 5,11 | 5,15 | 776 | 5.254.783 |
| 17/7/2025 | 5,25 | 5,25 | +1,16% | 5,19 | 5,26 | 5,22 | 5,20 | 5,25 | 431 | 2.816.585 |
| 16/7/2025 | 5,24 | 5,19 | -0,38% | 5,11 | 5,24 | 5,15 | 5,17 | 5,19 | 884 | 5.693.823 |
| 15/7/2025 | 5,31 | 5,21 | -0,95% | 5,16 | 5,31 | 5,19 | 5,21 | 5,25 | 1.162 | 8.332.840 |
| 14/7/2025 | 5,33 | 5,26 | -1,87% | 5,22 | 5,33 | 5,27 | 5,23 | 5,26 | 1.003 | 6.326.496 |
| 11/7/2025 | 5,39 | 5,36 | +0,37% | 5,28 | 5,39 | 5,31 | 5,31 | 5,36 | 546 | 4.116.109 |
| 10/7/2025 | 5,41 | 5,34 | -1,29% | 5,30 | 5,41 | 5,35 | 5,34 | 5,35 | 560 | 4.469.663 |
| 9/7/2025 | 5,48 | 5,41 | -0,92% | 5,37 | 5,48 | 5,41 | 5,40 | 5,41 | 383 | 3.321.193 |
| 8/7/2025 | 5,45 | 5,46 | +1,11% | 5,37 | 5,46 | 5,42 | 5,45 | 5,46 | 570 | 4.272.989 |
| 7/7/2025 | 5,48 | 5,40 | -0,74% | 5,33 | 5,49 | 5,38 | 5,40 | 5,45 | 952 | 6.742.658 |
| 4/7/2025 | 5,45 | 5,44 | +0,74% | 5,36 | 5,45 | 5,39 | 5,42 | 5,44 | 577 | 5.380.547 |
| 3/7/2025 | 5,45 | 5,40 | -0,92% | 5,34 | 5,46 | 5,39 | 5,39 | 5,40 | 659 | 5.743.659 |
| 2/7/2025 | 5,52 | 5,45 | -0,91% | 5,38 | 5,52 | 5,42 | 5,40 | 5,45 | 580 | 4.345.123 |
| 1/7/2025 | 5,56 | 5,50 | -0,36% | 5,39 | 5,56 | 5,44 | 5,46 | 5,50 | 734 | 5.568.022 |
| 30/6/2025 | 5,41 | 5,52 | +3,18% | 5,30 | 5,52 | 5,44 | 5,51 | 5,52 | 678 | 5.380.358 |
| 27/6/2025 | 5,44 | 5,35 | -0,93% | 5,34 | 5,45 | 5,39 | 5,35 | 5,37 | 446 | 3.383.007 |
| 26/6/2025 | 5,36 | 5,40 | +1,89% | 5,30 | 5,41 | 5,38 | 5,36 | 5,40 | 497 | 3.513.661 |
| 25/6/2025 | 5,35 | 5,30 | -1,12% | 5,29 | 5,36 | 5,33 | 5,30 | 5,36 | 428 | 3.200.082 |
| 24/6/2025 | 5,35 | 5,36 | 0,00% | 5,28 | 5,36 | 5,32 | 5,32 | 5,36 | 406 | 3.484.690 |
| 23/6/2025 | 5,41 | 5,36 | 0,00% | 5,26 | 5,41 | 5,30 | 5,29 | 5,36 | 631 | 4.956.352 |
| 20/6/2025 | 5,34 | 5,36 | -1,11% | 5,24 | 5,40 | 5,29 | 5,28 | 5,36 | 904 | 6.878.806 |
| 18/6/2025 | 5,40 | 5,42 | -0,18% | 5,34 | 5,45 | 5,37 | 5,36 | 5,42 | 539 | 4.058.672 |
| 17/6/2025 | 5,45 | 5,43 | -1,81% | 5,36 | 5,50 | 5,42 | 5,39 | 5,43 | 486 | 3.349.451 |
| 16/6/2025 | 5,53 | 5,53 | +0,55% | 5,46 | 5,57 | 5,49 | 5,46 | 5,53 | 635 | 4.374.918 |
| 13/6/2025 | 5,45 | 5,50 | +1,48% | 5,33 | 5,50 | 5,42 | 5,41 | 5,50 | 593 | 3.701.924 |
| 12/6/2025 | 5,35 | 5,42 | +2,85% | 5,28 | 5,43 | 5,37 | 5,37 | 5,42 | 495 | 4.358.674 |
| 11/6/2025 | 5,41 | 5,27 | -1,68% | 5,25 | 5,41 | 5,31 | 5,27 | 5,35 | 502 | 3.500.405 |
| 10/6/2025 | 5,38 | 5,36 | +0,19% | 5,31 | 5,41 | 5,36 | 5,31 | 5,36 | 529 | 3.401.618 |
| 9/6/2025 | 5,35 | 5,35 | 0,00% | 5,23 | 5,39 | 5,28 | 5,31 | 5,36 | 862 | 6.695.764 |
| 6/6/2025 | 5,47 | 5,35 | -2,19% | 5,26 | 5,47 | 5,31 | 5,30 | 5,35 | 959 | 7.258.628 |
| 5/6/2025 | 5,52 | 5,47 | +0,37% | 5,37 | 5,56 | 5,44 | 5,39 | 5,47 | 576 | 5.178.789 |
| 4/6/2025 | 5,50 | 5,45 | -0,37% | 5,45 | 5,54 | 5,49 | 5,45 | 5,51 | 643 | 4.527.847 |
| 3/6/2025 | 5,39 | 5,47 | +2,63% | 5,30 | 5,49 | 5,41 | 5,41 | 5,47 | 671 | 5.774.744 |
| 2/6/2025 | 5,46 | 5,33 | -1,30% | 5,28 | 5,46 | 5,33 | 5,31 | 5,33 | 998 | 6.714.121 |
| 30/5/2025 | 5,47 | 5,40 | 0,00% | 5,26 | 5,49 | 5,33 | 5,39 | 5,40 | 920 | 7.942.688 |
| 29/5/2025 | 5,39 | 5,40 | +1,12% | 5,31 | 5,45 | 5,37 | 5,39 | 5,40 | 840 | 5.195.827 |
| 28/5/2025 | 5,42 | 5,34 | -0,37% | 5,31 | 5,43 | 5,35 | 5,34 | 5,39 | 708 | 5.261.768 |
| 27/5/2025 | 5,32 | 5,36 | +2,10% | 5,27 | 5,39 | 5,36 | 5,36 | 5,38 | 519 | 3.665.932 |
| 26/5/2025 | 5,28 | 5,25 | +0,77% | 5,22 | 5,31 | 5,26 | 5,25 | 5,29 | 632 | 4.557.765 |
| 23/5/2025 | 5,30 | 5,21 | -1,14% | 5,19 | 5,30 | 5,24 | 5,21 | 5,28 | 720 | 4.859.582 |
| 22/5/2025 | 5,36 | 5,27 | -0,94% | 5,26 | 5,41 | 5,30 | 5,27 | 5,30 | 612 | 4.269.722 |
| 21/5/2025 | 5,44 | 5,32 | -1,12% | 5,28 | 5,45 | 5,33 | 5,32 | 5,38 | 715 | 5.239.651 |
| 20/5/2025 | 5,42 | 5,38 | +0,37% | 5,31 | 5,44 | 5,36 | 5,38 | 5,40 | 669 | 4.469.394 |
| 19/5/2025 | 5,48 | 5,36 | -1,47% | 5,35 | 5,48 | 5,41 | 5,36 | 5,42 | 730 | 5.627.501 |
| 16/5/2025 | 5,45 | 5,44 | +1,30% | 5,34 | 5,45 | 5,40 | 5,42 | 5,44 | 727 | 5.839.277 |
| 15/5/2025 | 5,30 | 5,37 | +1,51% | 5,25 | 5,44 | 5,35 | 5,37 | 5,43 | 876 | 5.266.939 |
| 14/5/2025 | 5,41 | 5,29 | -1,67% | 5,28 | 5,41 | 5,33 | 5,29 | 5,35 | 660 | 5.546.300 |
| 13/5/2025 | 5,33 | 5,38 | +2,09% | 5,17 | 5,39 | 5,27 | 5,35 | 5,38 | 846 | 6.704.864 |
| 12/5/2025 | 5,28 | 5,27 | +0,96% | 5,16 | 5,35 | 5,22 | 5,25 | 5,27 | 1.047 | 8.084.785 |
| 9/5/2025 | 5,70 | 5,22 | -8,42% | 5,15 | 5,70 | 5,33 | 5,21 | 5,22 | 2.175 | 16.414.731 |
| 8/5/2025 | 5,57 | 5,70 | +3,07% | 5,51 | 5,70 | 5,61 | 5,69 | 5,70 | 698 | 5.917.827 |
| 7/5/2025 | 5,52 | 5,53 | +0,55% | 5,43 | 5,53 | 5,49 | 5,52 | 5,53 | 1.008 | 7.304.885 |
| 6/5/2025 | 5,42 | 5,50 | +2,61% | 5,35 | 5,50 | 5,45 | 5,48 | 5,50 | 640 | 4.463.115 |
| 5/5/2025 | 5,52 | 5,36 | -1,83% | 5,30 | 5,52 | 5,36 | 5,35 | 5,36 | 881 | 7.159.471 |
| 2/5/2025 | 5,60 | 5,46 | -1,27% | 5,43 | 5,60 | 5,47 | 5,46 | 5,49 | 858 | 6.306.070 |
| 29/4/2025 | 5,32 | 5,53 | +4,54% | 5,30 | 5,55 | 5,46 | 5,46 | 5,53 | 648 | 5.935.812 |
| 28/4/2025 | 5,36 | 5,29 | -2,22% | 5,29 | 5,37 | 5,32 | 5,29 | 5,36 | 700 | 5.427.736 |
| 25/4/2025 | 5,40 | 5,41 | +0,93% | 5,26 | 5,41 | 5,34 | 5,38 | 5,41 | 722 | 5.588.227 |
| 24/4/2025 | 5,33 | 5,36 | +0,56% | 5,24 | 5,40 | 5,30 | 5,35 | 5,36 | 659 | 5.032.797 |
| 23/4/2025 | 5,53 | 5,33 | -7,94% | 5,26 | 5,54 | 5,35 | 5,27 | 5,33 | 1.469 | 11.279.679 |
| 22/4/2025 | 5,62 | 5,79 | +4,14% | 5,57 | 5,79 | 5,69 | 5,74 | 5,79 | 1.209 | 13.141.674 |
| 17/4/2025 | 5,54 | 5,56 | +0,91% | 5,48 | 5,61 | 5,56 | 5,56 | 5,60 | 578 | 5.072.408 |
| 16/4/2025 | 5,54 | 5,51 | -0,36% | 5,44 | 5,58 | 5,48 | 5,50 | 5,51 | 1.064 | 9.005.181 |
| 15/4/2025 | 5,51 | 5,53 | -0,90% | 5,51 | 5,59 | 5,55 | 5,53 | 5,56 | 669 | 4.897.514 |
| 14/4/2025 | 5,62 | 5,58 | +0,72% | 5,50 | 5,62 | 5,54 | 5,57 | 5,58 | 1.221 | 7.580.370 |
| 11/4/2025 | 5,44 | 5,54 | +0,18% | 5,44 | 5,59 | 5,52 | 5,54 | 5,56 | 777 | 5.094.530 |
| 10/4/2025 | 5,73 | 5,53 | -3,15% | 5,52 | 5,73 | 5,58 | 5,53 | 5,61 | 865 | 5.769.833 |
| 9/4/2025 | 5,58 | 5,71 | +4,01% | 5,44 | 5,71 | 5,59 | 5,65 | 5,71 | 621 | 6.074.730 |
| 8/4/2025 | 5,60 | 5,49 | -3,35% | 5,49 | 5,74 | 5,55 | 5,49 | 5,58 | 783 | 6.245.047 |
| 7/4/2025 | 5,68 | 5,68 | -0,87% | 5,56 | 5,74 | 5,62 | 5,64 | 5,68 | 844 | 7.322.218 |
| 4/4/2025 | 5,79 | 5,73 | 0,00% | 5,56 | 5,79 | 5,63 | 5,66 | 5,73 | 744 | 5.029.698 |
| 3/4/2025 | 5,72 | 5,73 | +0,88% | 5,61 | 5,84 | 5,71 | 5,67 | 5,73 | 630 | 5.715.381 |
| 2/4/2025 | 5,69 | 5,68 | -0,18% | 5,59 | 5,72 | 5,65 | 5,63 | 5,68 | 478 | 4.517.448 |
| 1/4/2025 | 5,57 | 5,69 | +2,34% | 5,50 | 5,69 | 5,56 | 5,65 | 5,69 | 587 | 5.442.941 |
| 31/3/2025 | 5,72 | 5,56 | -1,77% | 5,48 | 5,75 | 5,56 | 5,52 | 5,56 | 991 | 6.451.985 |
| 28/3/2025 | 5,74 | 5,66 | -0,35% | 5,63 | 5,74 | 5,67 | 5,66 | 5,74 | 537 | 4.773.302 |
| 27/3/2025 | 5,74 | 5,68 | +0,53% | 5,65 | 5,74 | 5,69 | 5,68 | 5,74 | 566 | 3.703.655 |
| 26/3/2025 | 5,71 | 5,65 | +0,36% | 5,65 | 5,77 | 5,70 | 5,65 | 5,70 | 434 | 3.625.767 |
| 25/3/2025 | 5,57 | 5,63 | -0,18% | 5,57 | 5,71 | 5,66 | 5,63 | 5,65 | 432 | 3.957.396 |
| 24/3/2025 | 5,70 | 5,64 | -2,76% | 5,54 | 5,70 | 5,61 | 5,58 | 5,64 | 686 | 4.485.574 |
| 21/3/2025 | 5,73 | 5,80 | +1,22% | 5,55 | 5,81 | 5,61 | 5,63 | 5,81 | 1.267 | 9.016.241 |
| 20/3/2025 | 5,97 | 5,73 | -4,02% | 5,73 | 6,00 | 5,81 | 5,73 | 5,79 | 826 | 5.741.479 |
| 19/3/2025 | 5,82 | 5,97 | +3,29% | 5,73 | 5,98 | 5,91 | 5,95 | 5,97 | 648 | 4.825.387 |
| 18/3/2025 | 5,80 | 5,78 | -0,34% | 5,70 | 5,81 | 5,74 | 5,72 | 5,78 | 646 | 4.721.272 |
| 17/3/2025 | 5,91 | 5,80 | -0,85% | 5,71 | 5,93 | 5,80 | 5,80 | 5,86 | 665 | 4.392.531 |
| 14/3/2025 | 5,89 | 5,85 | -0,34% | 5,78 | 5,90 | 5,85 | 5,80 | 5,85 | 492 | 3.569.057 |
| 13/3/2025 | 5,69 | 5,87 | +3,35% | 5,64 | 5,89 | 5,79 | 5,83 | 5,87 | 447 | 3.837.698 |
| 12/3/2025 | 5,80 | 5,68 | -0,87% | 5,64 | 5,81 | 5,70 | 5,68 | 5,75 | 508 | 3.871.816 |
| 11/3/2025 | 5,81 | 5,73 | -2,05% | 5,69 | 5,88 | 5,75 | 5,73 | 5,80 | 600 | 3.735.059 |
| 10/3/2025 | 5,88 | 5,85 | -0,51% | 5,76 | 5,95 | 5,85 | 5,83 | 5,85 | 686 | 6.103.263 |
| 7/3/2025 | 5,94 | 5,88 | -1,01% | 5,80 | 5,97 | 5,89 | 5,88 | 5,91 | 926 | 5.990.526 |
| 6/3/2025 | 5,64 | 5,94 | +5,13% | 5,55 | 5,94 | 5,78 | 5,87 | 5,94 | 832 | 6.329.927 |
| 5/3/2025 | 5,59 | 5,65 | +1,80% | 5,43 | 5,65 | 5,53 | 5,60 | 5,65 | 461 | 4.111.453 |
| 28/2/2025 | 5,43 | 5,55 | +1,28% | 5,43 | 5,75 | 5,62 | 5,53 | 5,63 | 686 | 5.417.719 |
| 27/2/2025 | 5,32 | 5,48 | +2,43% | 5,32 | 5,49 | 5,41 | 5,38 | 5,48 | 394 | 2.757.904 |
| 26/2/2025 | 5,42 | 5,35 | -0,19% | 5,35 | 5,43 | 5,39 | 5,35 | 5,42 | 337 | 2.678.362 |
| 25/2/2025 | 5,38 | 5,36 | +0,19% | 5,33 | 5,40 | 5,36 | 5,36 | 5,40 | 345 | 2.371.082 |
| 24/2/2025 | 5,40 | 5,35 | -2,55% | 5,34 | 5,47 | 5,39 | 5,35 | 5,37 | 656 | 4.140.603 |
| 21/2/2025 | 5,54 | 5,49 | -0,72% | 5,40 | 5,54 | 5,45 | 5,44 | 5,49 | 418 | 3.188.177 |
| 20/2/2025 | 5,61 | 5,53 | 0,00% | 5,41 | 5,61 | 5,47 | 5,46 | 5,53 | 642 | 3.696.830 |
| 19/2/2025 | 5,65 | 5,53 | -2,81% | 5,52 | 5,70 | 5,56 | 5,53 | 5,60 | 545 | 3.121.593 |
| 18/2/2025 | 5,71 | 5,69 | -0,87% | 5,57 | 5,75 | 5,63 | 5,62 | 5,69 | 468 | 3.466.103 |
| 17/2/2025 | 5,64 | 5,74 | +2,68% | 5,56 | 5,79 | 5,73 | 5,69 | 5,74 | 491 | 3.638.011 |
| 14/2/2025 | 5,53 | 5,59 | +0,72% | 5,53 | 5,71 | 5,63 | 5,59 | 5,69 | 458 | 3.752.757 |
| 13/2/2025 | 5,44 | 5,55 | +1,83% | 5,32 | 5,55 | 5,45 | 5,53 | 5,55 | 420 | 2.822.324 |
| 12/2/2025 | 5,64 | 5,45 | -3,88% | 5,37 | 5,64 | 5,45 | 5,38 | 5,45 | 652 | 3.988.691 |
| 11/2/2025 | 5,56 | 5,67 | +1,25% | 5,45 | 5,70 | 5,59 | 5,57 | 5,67 | 435 | 3.523.566 |
| 10/2/2025 | 5,66 | 5,60 | -0,36% | 5,56 | 5,70 | 5,64 | 5,56 | 5,60 | 414 | 3.250.513 |
| 7/2/2025 | 5,53 | 5,62 | -0,18% | 5,53 | 5,65 | 5,60 | 5,62 | 5,63 | 422 | 2.720.765 |
| 6/2/2025 | 5,58 | 5,63 | +1,99% | 5,50 | 5,63 | 5,56 | 5,55 | 5,63 | 413 | 2.385.683 |
| 5/2/2025 | 5,72 | 5,52 | -2,99% | 5,50 | 5,72 | 5,56 | 5,52 | 5,57 | 461 | 3.747.308 |
| 4/2/2025 | 5,80 | 5,69 | -1,90% | 5,59 | 5,81 | 5,66 | 5,65 | 5,69 | 510 | 4.006.856 |
| 3/2/2025 | 5,66 | 5,80 | +0,87% | 5,66 | 5,80 | 5,72 | 5,69 | 5,80 | 593 | 5.798.468 |
| 31/1/2025 | 5,66 | 5,75 | 0,00% | 5,64 | 5,77 | 5,69 | 5,70 | 5,75 | 469 | 3.990.330 |
| 30/1/2025 | 5,77 | 5,75 | -0,35% | 5,66 | 5,82 | 5,71 | 5,69 | 5,75 | 499 | 4.529.606 |
| 29/1/2025 | 5,68 | 5,77 | +0,35% | 5,68 | 5,81 | 5,73 | 5,69 | 5,77 | 438 | 4.018.799 |
| 28/1/2025 | 5,71 | 5,75 | +0,88% | 5,62 | 5,78 | 5,72 | 5,74 | 5,76 | 478 | 4.494.707 |
| 27/1/2025 | 5,49 | 5,70 | +3,26% | 5,49 | 5,70 | 5,64 | 5,62 | 5,70 | 456 | 4.037.866 |
| 24/1/2025 | 5,50 | 5,52 | +0,36% | 5,50 | 5,66 | 5,60 | 5,52 | 5,60 | 428 | 3.083.264 |
| 23/1/2025 | 5,67 | 5,50 | -3,00% | 5,50 | 5,68 | 5,60 | 5,50 | 5,57 | 377 | 3.554.270 |
| 22/1/2025 | 5,55 | 5,67 | +3,47% | 5,51 | 5,67 | 5,57 | 5,58 | 5,67 | 453 | 3.769.083 |
| 21/1/2025 | 5,44 | 5,48 | +1,48% | 5,40 | 5,54 | 5,48 | 5,48 | 5,51 | 396 | 3.158.293 |
| 20/1/2025 | 5,42 | 5,40 | -1,10% | 5,26 | 5,43 | 5,37 | 5,33 | 5,40 | 403 | 3.056.121 |
| 17/1/2025 | 5,45 | 5,46 | +1,68% | 5,35 | 5,48 | 5,42 | 5,41 | 5,46 | 330 | 2.832.026 |
| 16/1/2025 | 5,44 | 5,37 | -1,29% | 5,37 | 5,46 | 5,41 | 5,37 | 5,45 | 567 | 2.856.425 |
| 15/1/2025 | 5,35 | 5,44 | +1,49% | 5,30 | 5,50 | 5,41 | 5,44 | 5,50 | 582 | 4.585.901 |
| 14/1/2025 | 5,11 | 5,36 | +3,28% | 5,11 | 5,36 | 5,25 | 5,27 | 5,36 | 431 | 3.372.616 |
| 13/1/2025 | 5,20 | 5,19 | +0,97% | 5,08 | 5,20 | 5,13 | 5,14 | 5,19 | 580 | 3.886.705 |
| 10/1/2025 | 5,29 | 5,14 | -2,84% | 5,13 | 5,29 | 5,16 | 5,14 | 5,19 | 397 | 3.201.062 |
| 9/1/2025 | 5,28 | 5,29 | -0,75% | 5,17 | 5,30 | 5,21 | 5,23 | 5,29 | 519 | 3.386.622 |
| 8/1/2025 | 5,34 | 5,33 | -0,56% | 5,25 | 5,37 | 5,28 | 5,29 | 5,33 | 497 | 3.262.870 |
| 7/1/2025 | 5,19 | 5,36 | +3,08% | 5,14 | 5,36 | 5,29 | 5,30 | 5,36 | 678 | 4.282.236 |
| 6/1/2025 | 5,24 | 5,20 | 0,00% | 5,14 | 5,29 | 5,22 | 5,20 | 5,26 | 624 | 4.734.761 |
| 3/1/2025 | 4,96 | 5,20 | +5,91% | 4,94 | 5,20 | 5,10 | 5,15 | 5,20 | 621 | 4.478.793 |
| 2/1/2025 | 4,90 | 4,91 | -1,01% | 4,81 | 4,99 | 4,91 | 4,91 | 4,99 | 925 | 5.960.906 |
| 30/12/2024 | 5,01 | 4,96 | -1,20% | 4,84 | 5,02 | 4,92 | 4,90 | 4,96 | 1.258 | 7.009.872 |
| 27/12/2024 | 5,00 | 5,02 | +1,41% | 4,93 | 5,05 | 4,98 | 4,99 | 5,02 | 747 | 4.221.789 |
| 26/12/2024 | 5,03 | 4,95 | -1,00% | 4,91 | 5,06 | 4,98 | 4,95 | 5,03 | 914 | 5.890.645 |
| 23/12/2024 | 5,10 | 5,00 | -2,34% | 4,93 | 5,15 | 5,00 | 4,99 | 5,00 | 1.541 | 8.814.365 |
| 20/12/2024 | 5,14 | 5,12 | 0,00% | 5,12 | 5,27 | 5,19 | 5,12 | 5,18 | 520 | 3.648.268 |
| 19/12/2024 | 5,19 | 5,12 | -1,92% | 5,10 | 5,19 | 5,14 | 5,12 | 5,18 | 642 | 3.874.428 |
| 18/12/2024 | 5,30 | 5,22 | -0,57% | 5,12 | 5,30 | 5,20 | 5,13 | 5,22 | 872 | 5.290.033 |
| 17/12/2024 | 5,25 | 5,25 | +1,16% | 5,19 | 5,34 | 5,27 | 5,24 | 5,32 | 460 | 3.565.151 |
| 16/12/2024 | 5,30 | 5,19 | -1,89% | 5,19 | 5,32 | 5,26 | 5,19 | 5,27 | 970 | 4.611.026 |
| 13/12/2024 | 5,33 | 5,29 | +0,38% | 5,27 | 5,37 | 5,32 | 5,29 | 5,32 | 520 | 3.908.272 |
| 12/12/2024 | 5,45 | 5,27 | -4,18% | 5,26 | 5,47 | 5,33 | 5,27 | 5,36 | 739 | 3.988.374 |
| 11/12/2024 | 5,46 | 5,50 | +1,85% | 5,39 | 5,56 | 5,44 | 5,50 | 5,56 | 454 | 3.769.802 |
| 10/12/2024 | 5,24 | 5,40 | +2,27% | 5,23 | 5,47 | 5,36 | 5,39 | 5,40 | 439 | 3.548.134 |
| 9/12/2024 | 5,29 | 5,28 | -0,38% | 5,18 | 5,36 | 5,25 | 5,18 | 5,28 | 835 | 5.280.565 |
| 6/12/2024 | 5,51 | 5,30 | -2,75% | 5,28 | 5,51 | 5,38 | 5,30 | 5,37 | 927 | 5.852.231 |
| 5/12/2024 | 5,32 | 5,45 | +1,68% | 5,28 | 5,51 | 5,43 | 5,45 | 5,51 | 848 | 6.048.861 |
| 4/12/2024 | 5,27 | 5,36 | +2,49% | 5,21 | 5,36 | 5,29 | 5,32 | 5,36 | 615 | 3.904.737 |
| 3/12/2024 | 5,15 | 5,23 | +1,95% | 5,11 | 5,23 | 5,15 | 5,19 | 5,23 | 654 | 4.875.874 |
| 2/12/2024 | 5,22 | 5,13 | -1,91% | 5,12 | 5,25 | 5,16 | 5,13 | 5,15 | 725 | 5.966.295 |
| 29/11/2024 | 5,16 | 5,23 | +0,38% | 5,04 | 5,23 | 5,11 | 5,15 | 5,23 | 980 | 6.585.262 |
| 28/11/2024 | 5,42 | 5,21 | -2,98% | 5,07 | 5,42 | 5,19 | 5,19 | 5,21 | 1.184 | 7.509.665 |
| 27/11/2024 | 5,49 | 5,37 | -0,74% | 5,30 | 5,50 | 5,39 | 5,36 | 5,37 | 825 | 4.879.488 |
| 26/11/2024 | 5,30 | 5,41 | +2,66% | 5,24 | 5,50 | 5,39 | 5,41 | 5,50 | 562 | 4.151.358 |
| 25/11/2024 | 5,29 | 5,27 | -0,19% | 5,23 | 5,38 | 5,31 | 5,27 | 5,37 | 564 | 4.864.621 |
| 22/11/2024 | 5,25 | 5,28 | -1,31% | 5,17 | 5,30 | 5,23 | 5,24 | 5,28 | 774 | 5.225.475 |
| 21/11/2024 | 5,44 | 5,35 | -0,56% | 5,33 | 5,44 | 5,37 | 5,35 | 5,38 | 1.008 | 7.055.769 |
| 19/11/2024 | 5,44 | 5,38 | -0,37% | 5,37 | 5,44 | 5,40 | 5,38 | 5,44 | 622 | 5.027.552 |
| 18/11/2024 | 5,39 | 5,40 | +0,93% | 5,30 | 5,43 | 5,37 | 5,36 | 5,40 | 766 | 5.742.956 |
| 14/11/2024 | 5,30 | 5,35 | +0,19% | 5,30 | 5,41 | 5,36 | 5,31 | 5,35 | 725 | 4.226.821 |
| 13/11/2024 | 5,43 | 5,34 | -0,56% | 5,32 | 5,45 | 5,37 | 5,34 | 5,45 | 654 | 4.733.020 |
| 12/11/2024 | 5,40 | 5,37 | -0,56% | 5,35 | 5,45 | 5,38 | 5,37 | 5,39 | 525 | 4.377.896 |
| 11/11/2024 | 5,30 | 5,40 | +3,05% | 5,25 | 5,40 | 5,32 | 5,35 | 5,40 | 626 | 4.588.897 |
| 8/11/2024 | 5,35 | 5,24 | -0,95% | 5,23 | 5,40 | 5,29 | 5,24 | 5,29 | 840 | 6.147.131 |
| 7/11/2024 | 5,35 | 5,29 | -1,12% | 5,27 | 5,42 | 5,33 | 5,29 | 5,35 | 592 | 4.124.847 |
| 6/11/2024 | 5,33 | 5,35 | +1,52% | 5,24 | 5,37 | 5,29 | 5,33 | 5,36 | 753 | 4.538.303 |
| 5/11/2024 | 5,32 | 5,27 | -0,75% | 5,24 | 5,35 | 5,29 | 5,27 | 5,35 | 540 | 4.304.746 |
| 4/11/2024 | 5,20 | 5,31 | +2,12% | 5,20 | 5,31 | 5,26 | 5,26 | 5,31 | 573 | 4.722.942 |
| 1/11/2024 | 5,37 | 5,20 | -0,95% | 5,20 | 5,42 | 5,26 | 5,20 | 5,25 | 754 | 5.341.514 |
| 31/10/2024 | 5,24 | 5,25 | -1,32% | 5,24 | 5,34 | 5,29 | 5,25 | 5,33 | 538 | 4.208.654 |
| 30/10/2024 | 5,20 | 5,32 | +1,33% | 5,20 | 5,34 | 5,29 | 5,26 | 5,32 | 472 | 3.653.081 |
| 29/10/2024 | 5,24 | 5,25 | +0,19% | 5,20 | 5,27 | 5,23 | 5,23 | 5,27 | 478 | 3.280.235 |
| 28/10/2024 | 5,24 | 5,24 | 0,00% | 5,24 | 5,31 | 5,27 | 5,24 | 5,29 | 494 | 3.858.748 |
| 25/10/2024 | 5,31 | 5,24 | +0,38% | 5,21 | 5,33 | 5,25 | 5,23 | 5,24 | 624 | 4.804.206 |
| 24/10/2024 | 5,23 | 5,22 | -1,14% | 5,22 | 5,30 | 5,25 | 5,22 | 5,30 | 464 | 3.257.054 |
| 23/10/2024 | 5,31 | 5,28 | -0,19% | 5,24 | 5,31 | 5,27 | 5,27 | 5,28 | 475 | 3.619.450 |
| 22/10/2024 | 5,32 | 5,29 | -0,19% | 5,25 | 5,32 | 5,28 | 5,29 | 5,31 | 450 | 3.465.873 |
| 21/10/2024 | 5,30 | 5,30 | +0,76% | 5,27 | 5,34 | 5,31 | 5,30 | 5,33 | 596 | 4.494.416 |
| 18/10/2024 | 5,32 | 5,26 | -1,13% | 5,23 | 5,36 | 5,27 | 5,26 | 5,30 | 884 | 6.228.367 |
| 17/10/2024 | 5,38 | 5,32 | -1,48% | 5,30 | 5,44 | 5,33 | 5,32 | 5,36 | 831 | 5.386.545 |
| 16/10/2024 | 5,48 | 5,40 | -0,37% | 5,40 | 5,49 | 5,42 | 5,40 | 5,44 | 701 | 5.146.790 |
| 15/10/2024 | 5,45 | 5,42 | -1,81% | 5,42 | 5,60 | 5,45 | 5,42 | 5,47 | 759 | 5.215.142 |
| 14/10/2024 | 5,49 | 5,52 | +1,47% | 5,38 | 5,52 | 5,42 | 5,45 | 5,52 | 978 | 7.063.371 |
| 11/10/2024 | 5,50 | 5,44 | -1,63% | 5,41 | 5,50 | 5,44 | 5,44 | 5,47 | 649 | 4.594.248 |
| 10/10/2024 | 5,49 | 5,53 | +0,55% | 5,47 | 5,53 | 5,49 | 5,49 | 5,53 | 686 | 4.082.538 |
| 9/10/2024 | 5,67 | 5,50 | -3,17% | 5,49 | 5,68 | 5,52 | 5,50 | 5,54 | 882 | 6.380.057 |
| 8/10/2024 | 5,64 | 5,68 | -0,53% | 5,58 | 5,68 | 5,60 | 5,60 | 5,68 | 762 | 5.112.570 |
| 7/10/2024 | 5,71 | 5,71 | +1,06% | 5,57 | 5,74 | 5,68 | 5,64 | 5,71 | 638 | 4.788.945 |
| 4/10/2024 | 5,65 | 5,65 | +1,25% | 5,58 | 5,65 | 5,62 | 5,63 | 5,66 | 513 | 4.071.696 |
| 3/10/2024 | 5,78 | 5,58 | -1,41% | 5,57 | 5,78 | 5,63 | 5,58 | 5,63 | 696 | 6.117.849 |
| 2/10/2024 | 5,71 | 5,66 | -0,53% | 5,63 | 5,80 | 5,73 | 5,66 | 5,74 | 566 | 4.686.853 |
| 1/10/2024 | 5,69 | 5,69 | +1,07% | 5,55 | 5,72 | 5,63 | 5,62 | 5,69 | 753 | 6.297.802 |
| 30/9/2024 | 5,75 | 5,63 | +0,54% | 5,56 | 5,75 | 5,59 | 5,62 | 5,63 | 765 | 6.273.070 |
| 26/9/2024 | 5,63 | 5,60 | -0,53% | 5,58 | 5,69 | 5,63 | 5,60 | 5,66 | 655 | 5.796.671 |
| 25/9/2024 | 5,75 | 5,63 | -1,57% | 5,63 | 5,75 | 5,67 | 5,63 | 5,67 | 737 | 5.509.641 |
| 24/9/2024 | 5,78 | 5,72 | -0,17% | 5,68 | 5,78 | 5,71 | 5,69 | 5,72 | 656 | 5.391.990 |
| 23/9/2024 | 5,78 | 5,73 | -0,87% | 5,61 | 5,85 | 5,66 | 5,68 | 5,73 | 903 | 7.176.714 |
| 20/9/2024 | 5,98 | 5,78 | -2,36% | 5,71 | 5,99 | 5,79 | 5,73 | 5,78 | 1.460 | 12.482.735 |
| 19/9/2024 | 6,07 | 5,92 | -2,79% | 5,92 | 6,10 | 5,98 | 5,92 | 5,96 | 739 | 6.079.574 |
| 18/9/2024 | 6,11 | 6,09 | +0,66% | 6,06 | 6,19 | 6,12 | 6,09 | 6,12 | 402 | 3.032.875 |
| 17/9/2024 | 6,07 | 6,05 | -0,98% | 6,03 | 6,09 | 6,07 | 6,05 | 6,08 | 392 | 3.717.914 |
| 16/9/2024 | 6,16 | 6,11 | -0,81% | 6,09 | 6,18 | 6,11 | 6,08 | 6,11 | 515 | 5.023.050 |
| 13/9/2024 | 6,06 | 6,16 | +1,82% | 5,99 | 6,20 | 6,13 | 6,15 | 6,16 | 551 | 4.222.178 |
| 12/9/2024 | 6,13 | 6,05 | -0,98% | 6,03 | 6,13 | 6,07 | 6,05 | 6,11 | 633 | 4.141.504 |
| 11/9/2024 | 6,09 | 6,11 | +0,16% | 5,99 | 6,11 | 6,07 | 6,07 | 6,11 | 422 | 4.435.356 |
| 10/9/2024 | 6,02 | 6,10 | +1,67% | 5,96 | 6,10 | 6,03 | 6,08 | 6,10 | 493 | 4.055.449 |
| 9/9/2024 | 6,05 | 6,00 | -1,32% | 5,96 | 6,05 | 6,01 | 6,00 | 6,05 | 732 | 5.355.843 |
| 6/9/2024 | 6,15 | 6,08 | -0,16% | 6,02 | 6,17 | 6,08 | 6,02 | 6,08 | 653 | 4.982.999 |
| 5/9/2024 | 6,15 | 6,09 | -0,49% | 6,01 | 6,17 | 6,10 | 6,09 | 6,14 | 561 | 5.556.004 |
| 4/9/2024 | 6,11 | 6,12 | +0,99% | 6,02 | 6,16 | 6,09 | 6,12 | 6,17 | 647 | 5.036.760 |
| 3/9/2024 | 6,06 | 6,06 | -0,16% | 5,92 | 6,12 | 6,04 | 6,02 | 6,06 | 634 | 6.462.257 |
| 2/9/2024 | 6,03 | 6,07 | +1,68% | 5,91 | 6,23 | 6,04 | 6,02 | 6,07 | 784 | 6.925.314 |
| 30/8/2024 | 6,01 | 5,97 | -0,83% | 5,91 | 6,06 | 5,99 | 5,97 | 5,98 | 1.020 | 8.898.982 |
| 29/8/2024 | 6,08 | 6,02 | -1,15% | 6,01 | 6,08 | 6,05 | 6,02 | 6,06 | 507 | 4.036.483 |
| 28/8/2024 | 6,24 | 6,09 | -0,49% | 6,07 | 6,24 | 6,11 | 6,09 | 6,11 | 468 | 4.539.588 |
| 27/8/2024 | 6,24 | 6,12 | -1,13% | 6,11 | 6,24 | 6,15 | 6,12 | 6,16 | 489 | 4.210.711 |
| 26/8/2024 | 6,22 | 6,19 | -0,96% | 6,16 | 6,28 | 6,20 | 6,18 | 6,19 | 562 | 4.295.118 |
| 23/8/2024 | 6,19 | 6,25 | +1,96% | 6,15 | 6,29 | 6,23 | 6,25 | 6,29 | 658 | 4.473.965 |
| 22/8/2024 | 6,25 | 6,13 | -2,23% | 6,09 | 6,27 | 6,16 | 6,13 | 6,20 | 593 | 4.816.480 |
| 21/8/2024 | 6,30 | 6,27 | -0,63% | 6,27 | 6,32 | 6,29 | 6,27 | 6,31 | 599 | 4.667.298 |
| 20/8/2024 | 6,20 | 6,31 | +0,16% | 6,20 | 6,33 | 6,26 | 6,26 | 6,31 | 653 | 5.304.569 |
| 19/8/2024 | 6,15 | 6,30 | +1,12% | 6,15 | 6,30 | 6,23 | 6,29 | 6,30 | 666 | 6.719.582 |
| 16/8/2024 | 6,27 | 6,23 | +0,48% | 6,11 | 6,27 | 6,21 | 6,18 | 6,23 | 626 | 5.216.633 |
| 15/8/2024 | 6,20 | 6,20 | -0,96% | 6,11 | 6,35 | 6,27 | 6,20 | 6,28 | 968 | 8.713.687 |
| 14/8/2024 | 6,17 | 6,26 | +1,46% | 6,17 | 6,28 | 6,22 | 6,22 | 6,26 | 690 | 6.090.680 |
| 13/8/2024 | 6,17 | 6,17 | +1,15% | 6,12 | 6,25 | 6,17 | 6,17 | 6,21 | 566 | 4.976.743 |
| 12/8/2024 | 6,18 | 6,10 | -0,16% | 6,10 | 6,28 | 6,17 | 6,10 | 6,14 | 633 | 5.333.161 |
| 9/8/2024 | 6,05 | 6,11 | -0,97% | 6,04 | 6,22 | 6,15 | 6,11 | 6,19 | 694 | 5.875.576 |
| 8/8/2024 | 5,92 | 6,17 | +2,32% | 5,92 | 6,17 | 6,07 | 6,10 | 6,17 | 601 | 5.067.951 |
| 7/8/2024 | 5,85 | 6,03 | +3,43% | 5,85 | 6,05 | 5,96 | 6,02 | 6,05 | 757 | 5.630.160 |
| 6/8/2024 | 5,93 | 5,83 | -1,02% | 5,81 | 5,95 | 5,87 | 5,83 | 5,87 | 653 | 5.448.574 |
| 5/8/2024 | 5,81 | 5,89 | -0,17% | 5,73 | 5,93 | 5,85 | 5,89 | 5,92 | 1.140 | 8.416.747 |
| 2/8/2024 | 6,05 | 5,90 | 0,00% | 5,83 | 6,05 | 5,90 | 5,87 | 5,90 | 880 | 6.967.980 |
| 1/8/2024 | 5,92 | 5,90 | -0,34% | 5,88 | 5,99 | 5,94 | 5,90 | 5,99 | 718 | 5.866.661 |
| 31/7/2024 | 5,86 | 5,92 | +1,20% | 5,83 | 5,93 | 5,89 | 5,88 | 5,92 | 570 | 5.083.238 |
| 30/7/2024 | 5,89 | 5,85 | -0,85% | 5,84 | 5,90 | 5,86 | 5,85 | 5,89 | 697 | 5.219.126 |
| 29/7/2024 | 5,89 | 5,90 | -0,34% | 5,88 | 5,94 | 5,90 | 5,89 | 5,90 | 659 | 5.058.079 |
| 26/7/2024 | 5,89 | 5,92 | +0,68% | 5,86 | 5,98 | 5,92 | 5,92 | 5,98 | 668 | 4.576.248 |
| 25/7/2024 | 5,97 | 5,88 | -1,01% | 5,88 | 6,00 | 5,90 | 5,88 | 5,95 | 717 | 4.948.697 |
| 24/7/2024 | 5,95 | 5,94 | -0,50% | 5,89 | 5,96 | 5,92 | 5,93 | 5,94 | 714 | 5.154.816 |
| 23/7/2024 | 6,04 | 5,97 | -1,65% | 5,93 | 6,07 | 5,98 | 5,95 | 5,98 | 873 | 6.650.139 |
| 22/7/2024 | 6,04 | 6,07 | +0,66% | 6,03 | 6,09 | 6,06 | 6,34 | 6,07 | 588 | 4.424.403 |
| 19/7/2024 | 6,07 | 6,03 | -1,79% | 6,02 | 6,13 | 6,06 | 6,03 | 6,09 | 417 | 3.322.129 |
| 18/7/2024 | 6,16 | 6,14 | -0,32% | 6,06 | 6,17 | 6,11 | 6,11 | 6,14 | 616 | 4.685.711 |
| 17/7/2024 | 6,17 | 6,16 | 0,00% | 6,14 | 6,20 | 6,17 | 6,16 | 6,18 | 529 | 4.490.730 |
| 16/7/2024 | 6,09 | 6,16 | +1,32% | 6,09 | 6,18 | 6,12 | 6,12 | 6,16 | 515 | 4.433.484 |
| 15/7/2024 | 6,06 | 6,08 | +0,33% | 6,03 | 6,12 | 6,06 | 6,06 | 6,08 | 836 | 6.175.184 |
| 12/7/2024 | 6,04 | 6,06 | +0,33% | 6,02 | 6,09 | 6,06 | 6,06 | 6,09 | 562 | 4.270.556 |
| 11/7/2024 | 6,10 | 6,04 | -1,47% | 6,03 | 6,12 | 6,07 | 6,04 | 6,08 | 563 | 5.086.425 |
| 10/7/2024 | 6,09 | 6,13 | +1,16% | 6,06 | 6,20 | 6,12 | 6,11 | 6,13 | 643 | 6.125.436 |
| 9/7/2024 | 5,99 | 6,06 | +1,51% | 5,95 | 6,06 | 6,02 | 6,03 | 6,06 | 613 | 4.993.492 |
| 8/7/2024 | 5,99 | 5,97 | +0,34% | 5,92 | 6,00 | 5,96 | 5,94 | 5,97 | 881 | 7.480.268 |
| 5/7/2024 | 5,96 | 5,95 | +0,85% | 5,85 | 6,00 | 5,90 | 5,95 | 6,00 | 862 | 6.392.865 |
| 4/7/2024 | 5,85 | 5,90 | +0,68% | 5,85 | 5,98 | 5,93 | 5,90 | 5,95 | 829 | 6.707.831 |
| 3/7/2024 | 5,77 | 5,86 | +1,91% | 5,76 | 5,86 | 5,82 | 5,84 | 5,86 | 825 | 7.164.582 |
| 2/7/2024 | 5,78 | 5,75 | -0,17% | 5,72 | 5,81 | 5,75 | 5,75 | 5,80 | 983 | 7.813.512 |
| 1/7/2024 | 5,82 | 5,76 | -1,20% | 5,73 | 5,82 | 5,78 | 5,76 | 5,79 | 1.228 | 9.333.959 |
| 28/6/2024 | 5,83 | 5,83 | 0,00% | 5,76 | 5,87 | 5,79 | 5,78 | 5,83 | 1.525 | 11.530.414 |
| 27/6/2024 | 5,80 | 5,83 | 0,00% | 5,77 | 5,86 | 5,80 | 5,82 | 5,83 | 1.022 | 7.934.513 |
| 26/6/2024 | 5,95 | 5,83 | -1,19% | 5,78 | 5,95 | 5,82 | 5,80 | 5,83 | 1.393 | 9.504.528 |
| 25/6/2024 | 5,98 | 5,90 | -2,16% | 5,86 | 6,00 | 5,90 | 5,90 | 5,96 | 1.072 | 7.404.560 |
| 24/6/2024 | 5,95 | 6,03 | +1,69% | 5,91 | 6,03 | 5,94 | 5,95 | 6,03 | 882 | 7.057.020 |
| 21/6/2024 | 5,98 | 5,93 | -0,50% | 5,91 | 6,00 | 5,94 | 5,93 | 5,98 | 946 | 6.584.842 |
| 20/6/2024 | 6,02 | 5,96 | +0,85% | 5,92 | 6,03 | 5,96 | 5,96 | 5,99 | 875 | 6.693.321 |
| 19/6/2024 | 6,00 | 5,91 | -1,34% | 5,90 | 6,03 | 5,93 | 5,91 | 5,98 | 1.080 | 7.836.623 |
| 18/6/2024 | 6,03 | 5,99 | -1,64% | 5,99 | 6,15 | 6,04 | 5,99 | 6,01 | 807 | 6.208.104 |
| 17/6/2024 | 6,09 | 6,09 | -0,98% | 6,03 | 6,18 | 6,07 | 6,09 | 6,15 | 798 | 6.360.470 |
| 14/6/2024 | 6,07 | 6,15 | +0,99% | 6,02 | 6,17 | 6,08 | 6,07 | 6,15 | 754 | 5.981.114 |
| 13/6/2024 | 6,10 | 6,09 | -0,98% | 6,03 | 6,11 | 6,07 | 6,09 | 6,12 | 738 | 5.768.698 |
| 12/6/2024 | 6,26 | 6,15 | -0,81% | 6,11 | 6,30 | 6,15 | 6,11 | 6,15 | 805 | 5.763.094 |
| 11/6/2024 | 6,20 | 6,20 | -0,16% | 6,16 | 6,27 | 6,23 | 6,20 | 6,22 | 594 | 4.222.562 |
| 10/6/2024 | 6,22 | 6,21 | -1,27% | 6,15 | 6,25 | 6,20 | 6,18 | 6,21 | 885 | 7.416.630 |
| 7/6/2024 | 6,37 | 6,29 | -0,94% | 6,21 | 6,39 | 6,27 | 6,25 | 6,29 | 737 | 6.076.718 |
| 6/6/2024 | 6,26 | 6,35 | +2,75% | 6,22 | 6,35 | 6,29 | 6,30 | 6,35 | 691 | 5.313.027 |
| 5/6/2024 | 6,32 | 6,18 | -2,37% | 6,18 | 6,34 | 6,23 | 6,18 | 6,26 | 1.122 | 6.997.404 |
| 4/6/2024 | 6,30 | 6,33 | 0,00% | 6,25 | 6,38 | 6,31 | 6,30 | 6,33 | 748 | 6.932.662 |
| 3/6/2024 | 6,16 | 6,33 | +3,09% | 6,11 | 6,33 | 6,24 | 6,33 | 6,34 | 891 | 7.591.764 |
| 31/5/2024 | 6,17 | 6,14 | -1,29% | 6,09 | 6,18 | 6,13 | 6,13 | 6,14 | 821 | 6.245.481 |
| 29/5/2024 | 6,13 | 6,22 | +1,97% | 6,06 | 6,22 | 6,13 | 6,18 | 6,22 | 723 | 5.222.105 |
| 28/5/2024 | 6,17 | 6,10 | -0,49% | 6,10 | 6,24 | 6,17 | 6,10 | 6,13 | 774 | 6.131.773 |
| 27/5/2024 | 6,16 | 6,13 | -0,65% | 6,13 | 6,20 | 6,15 | 6,13 | 6,17 | 673 | 5.099.781 |
| 24/5/2024 | 6,19 | 6,17 | +0,33% | 6,16 | 6,25 | 6,20 | 6,17 | 6,21 | 625 | 4.967.996 |
| 23/5/2024 | 6,27 | 6,15 | -1,91% | 6,15 | 6,27 | 6,19 | 6,15 | 6,22 | 745 | 5.700.748 |
| 22/5/2024 | 6,35 | 6,27 | -2,03% | 6,27 | 6,35 | 6,30 | 6,27 | 6,30 | 856 | 6.620.285 |
| 21/5/2024 | 6,43 | 6,40 | -0,31% | 6,37 | 6,45 | 6,40 | 6,40 | 6,42 | 933 | 8.742.156 |
| 20/5/2024 | 6,44 | 6,42 | +0,31% | 6,31 | 6,46 | 6,40 | 6,42 | 6,44 | 1.057 | 8.644.611 |
| 17/5/2024 | 6,44 | 6,40 | -0,62% | 6,40 | 6,46 | 6,43 | 6,40 | 6,42 | 802 | 6.626.590 |
| 16/5/2024 | 6,41 | 6,44 | +0,78% | 6,36 | 6,48 | 6,41 | 6,41 | 6,44 | 1.121 | 9.602.831 |
| 15/5/2024 | 6,20 | 6,39 | +2,57% | 6,20 | 6,41 | 6,35 | 6,36 | 6,39 | 1.219 | 10.849.013 |
| 14/5/2024 | 6,12 | 6,23 | +1,47% | 6,07 | 6,26 | 6,20 | 6,23 | 6,24 | 862 | 7.633.969 |
| 13/5/2024 | 6,06 | 6,14 | +0,99% | 5,96 | 6,14 | 6,04 | 6,11 | 6,14 | 970 | 7.320.990 |
| 10/5/2024 | 6,04 | 6,08 | +1,50% | 5,95 | 6,13 | 6,05 | 5,99 | 6,08 | 922 | 8.117.629 |
| 9/5/2024 | 6,02 | 5,99 | -0,17% | 5,92 | 6,03 | 5,95 | 5,97 | 5,99 | 1.217 | 7.815.706 |
| 8/5/2024 | 5,99 | 6,00 | -0,33% | 5,93 | 6,02 | 5,96 | 6,00 | 6,02 | 1.281 | 8.395.480 |
| 7/5/2024 | 6,03 | 6,02 | +0,33% | 5,96 | 6,06 | 6,00 | 6,01 | 6,03 | 1.036 | 7.383.889 |
| 6/5/2024 | 6,04 | 6,00 | -1,80% | 6,00 | 6,08 | 6,03 | 6,00 | 6,04 | 1.077 | 8.690.032 |
| 3/5/2024 | 6,08 | 6,11 | -1,77% | 6,02 | 6,16 | 6,05 | 6,10 | 6,11 | 1.303 | 10.779.949 |
| 2/5/2024 | 6,20 | 6,22 | +0,65% | 6,17 | 6,25 | 6,21 | 6,22 | 6,24 | 1.197 | 10.574.413 |
| 30/4/2024 | 6,22 | 6,18 | -0,48% | 6,13 | 6,23 | 6,18 | 6,13 | 6,18 | 1.039 | 9.235.288 |
| 29/4/2024 | 6,17 | 6,21 | +0,81% | 6,12 | 6,21 | 6,16 | 6,18 | 6,21 | 964 | 7.026.994 |
| 26/4/2024 | 6,11 | 6,16 | +2,33% | 6,08 | 6,17 | 6,13 | 6,15 | 6,16 | 617 | 5.109.496 |
| 25/4/2024 | 6,06 | 6,02 | -0,66% | 6,01 | 6,10 | 6,05 | 6,02 | 6,06 | 879 | 6.877.084 |
| 24/4/2024 | 6,14 | 6,06 | -0,82% | 6,06 | 6,20 | 6,11 | 6,06 | 6,15 | 952 | 7.318.787 |
| 23/4/2024 | 6,08 | 6,11 | +0,33% | 6,01 | 6,13 | 6,08 | 6,11 | 6,13 | 1.066 | 7.946.859 |
| 22/4/2024 | 6,04 | 6,09 | +1,67% | 6,01 | 6,09 | 6,04 | 6,06 | 6,09 | 816 | 6.419.849 |
| 19/4/2024 | 5,97 | 5,99 | +1,53% | 5,91 | 6,05 | 6,00 | 5,99 | 6,03 | 803 | 6.195.191 |
| 18/4/2024 | 5,95 | 5,90 | -0,34% | 5,89 | 6,05 | 5,94 | 5,90 | 5,93 | 1.447 | 10.084.957 |
| 17/4/2024 | 6,04 | 5,92 | -0,67% | 5,91 | 6,10 | 5,99 | 5,92 | 5,96 | 1.455 | 10.294.164 |
| 16/4/2024 | 6,11 | 5,96 | -2,77% | 5,91 | 6,11 | 5,97 | 5,96 | 6,01 | 2.485 | 18.548.359 |
| 15/4/2024 | 6,30 | 6,13 | -2,54% | 6,06 | 6,30 | 6,13 | 6,10 | 6,13 | 2.490 | 18.365.745 |
| 12/4/2024 | 6,40 | 6,29 | -2,93% | 6,21 | 6,40 | 6,28 | 6,27 | 6,29 | 1.860 | 13.721.615 |
| 11/4/2024 | 6,48 | 6,48 | 0,00% | 6,33 | 6,48 | 6,37 | 6,37 | 6,48 | 972 | 7.498.854 |
| 10/4/2024 | 6,50 | 6,48 | -0,77% | 6,33 | 6,51 | 6,38 | 6,41 | 6,48 | 1.256 | 10.069.830 |
| 9/4/2024 | 6,45 | 6,53 | +2,35% | 6,44 | 6,53 | 6,49 | 6,52 | 6,53 | 798 | 7.114.019 |
| 8/4/2024 | 6,39 | 6,38 | -0,62% | 6,34 | 6,46 | 6,39 | 6,38 | 6,43 | 1.118 | 9.492.644 |
| 5/4/2024 | 6,36 | 6,42 | +0,94% | 6,30 | 6,42 | 6,37 | 6,39 | 6,42 | 1.190 | 8.580.921 |
| 4/4/2024 | 6,39 | 6,36 | -0,16% | 6,28 | 6,39 | 6,33 | 6,29 | 6,36 | 1.067 | 8.539.820 |
| 3/4/2024 | 6,45 | 6,37 | -0,47% | 6,29 | 6,46 | 6,34 | 6,37 | 6,38 | 1.564 | 10.895.173 |
| 2/4/2024 | 6,56 | 6,40 | -1,84% | 6,37 | 6,69 | 6,45 | 6,40 | 6,42 | 1.297 | 10.998.515 |
| 1/4/2024 | 6,62 | 6,52 | -0,46% | 6,52 | 6,64 | 6,58 | 6,52 | 6,54 | 1.314 | 11.013.644 |
| 28/3/2024 | 6,42 | 6,55 | +2,66% | 6,40 | 6,63 | 6,51 | 6,55 | 6,58 | 983 | 10.631.851 |
| 27/3/2024 | 6,40 | 6,38 | +0,16% | 6,35 | 6,47 | 6,40 | 6,38 | 6,43 | 757 | 7.129.949 |
| 26/3/2024 | 6,39 | 6,37 | -0,31% | 6,35 | 6,42 | 6,38 | 6,37 | 6,39 | 821 | 7.283.441 |
| 25/3/2024 | 6,41 | 6,39 | 0,00% | 6,34 | 6,46 | 6,36 | 6,38 | 6,39 | 1.103 | 8.963.854 |
| 22/3/2024 | 6,45 | 6,39 | -1,39% | 6,37 | 6,46 | 6,40 | 6,39 | 6,46 | 848 | 7.693.538 |
| 21/3/2024 | 6,48 | 6,48 | +0,47% | 6,40 | 6,50 | 6,43 | 6,45 | 6,48 | 867 | 6.491.262 |
| 20/3/2024 | 6,36 | 6,45 | +1,42% | 6,28 | 6,49 | 6,36 | 6,45 | 6,48 | 1.000 | 8.037.128 |
| 19/3/2024 | 6,40 | 6,36 | -0,78% | 6,26 | 6,45 | 6,32 | 6,32 | 6,36 | 1.530 | 11.115.630 |
| 18/3/2024 | 6,51 | 6,41 | -1,23% | 6,35 | 6,51 | 6,40 | 6,41 | 6,44 | 1.160 | 8.877.985 |
| 15/3/2024 | 6,51 | 6,49 | -0,46% | 6,34 | 6,52 | 6,39 | 6,43 | 6,49 | 1.390 | 9.167.456 |
| 14/3/2024 | 6,54 | 6,52 | +0,31% | 6,38 | 6,56 | 6,44 | 6,44 | 6,52 | 1.283 | 8.524.021 |
| 13/3/2024 | 6,41 | 6,50 | +0,78% | 6,37 | 6,55 | 6,48 | 6,50 | 6,55 | 823 | 7.053.142 |
| 12/3/2024 | 6,39 | 6,45 | +0,16% | 6,35 | 6,45 | 6,40 | 6,45 | 6,46 | 793 | 6.903.060 |
| 11/3/2024 | 6,50 | 6,44 | -0,77% | 6,32 | 6,53 | 6,41 | 6,40 | 6,44 | 1.169 | 10.074.281 |
| 8/3/2024 | 6,43 | 6,49 | +1,41% | 6,37 | 6,50 | 6,44 | 0,00 | 0,00 | 965 | 8.912.797 |
| 7/3/2024 | 6,44 | 6,40 | -0,47% | 6,36 | 6,47 | 6,39 | 6,40 | 6,42 | 903 | 7.271.596 |
| 6/3/2024 | 6,33 | 6,43 | +2,23% | 6,33 | 6,51 | 6,44 | 6,40 | 6,43 | 983 | 8.904.309 |
| 5/3/2024 | 6,18 | 6,29 | +1,78% | 6,18 | 6,38 | 6,31 | 6,29 | 6,35 | 933 | 8.604.156 |
| 4/3/2024 | 6,58 | 6,18 | -7,76% | 6,14 | 6,59 | 6,29 | 6,18 | 6,19 | 2.724 | 23.167.101 |
| 1/3/2024 | 6,45 | 6,70 | +4,20% | 6,39 | 6,77 | 6,51 | 6,47 | 6,70 | 1.393 | 14.129.421 |
| 29/2/2024 | 6,58 | 6,43 | -1,98% | 6,38 | 6,58 | 6,45 | 6,43 | 6,47 | 1.274 | 8.736.277 |
| 28/2/2024 | 6,53 | 6,56 | +0,31% | 6,48 | 6,57 | 6,53 | 6,53 | 6,56 | 848 | 5.663.403 |
| 27/2/2024 | 6,48 | 6,54 | +1,24% | 6,42 | 6,54 | 6,49 | 6,50 | 6,54 | 901 | 6.332.483 |
| 26/2/2024 | 6,49 | 6,46 | -0,92% | 6,36 | 6,53 | 6,43 | 6,41 | 6,46 | 1.269 | 7.909.056 |
| 23/2/2024 | 6,55 | 6,52 | -0,15% | 6,46 | 6,58 | 6,50 | 0,00 | 0,00 | 1.027 | 6.665.678 |
| 22/2/2024 | 6,52 | 6,53 | +0,62% | 6,47 | 6,53 | 6,49 | 6,48 | 6,53 | 797 | 5.938.350 |
| 21/2/2024 | 6,47 | 6,49 | -0,46% | 6,38 | 6,51 | 6,45 | 6,47 | 6,49 | 835 | 6.495.722 |
| 20/2/2024 | 6,37 | 6,52 | +1,72% | 6,36 | 6,52 | 6,40 | 6,40 | 6,52 | 1.118 | 8.493.495 |
| 19/2/2024 | 6,50 | 6,41 | -1,23% | 6,37 | 6,52 | 6,41 | 6,38 | 6,41 | 1.034 | 8.193.592 |
| 16/2/2024 | 6,40 | 6,49 | +1,25% | 6,35 | 6,49 | 6,40 | 6,41 | 6,49 | 1.097 | 9.451.823 |
| 15/2/2024 | 6,42 | 6,41 | -0,16% | 6,38 | 6,51 | 6,42 | 6,38 | 6,41 | 1.060 | 8.866.321 |
| 14/2/2024 | 6,46 | 6,42 | +0,78% | 6,37 | 6,48 | 6,42 | 6,42 | 6,46 | 758 | 6.777.786 |
| 9/2/2024 | 6,30 | 6,37 | +1,59% | 6,29 | 6,46 | 6,40 | 0,00 | 0,00 | 832 | 7.362.441 |
| 8/2/2024 | 6,54 | 6,27 | -4,13% | 6,24 | 6,54 | 6,29 | 6,27 | 6,32 | 1.589 | 12.400.832 |
| 7/2/2024 | 6,43 | 6,54 | +1,87% | 6,36 | 6,54 | 6,39 | 6,54 | 6,55 | 1.256 | 9.930.106 |
| 6/2/2024 | 6,50 | 6,42 | -0,93% | 6,40 | 6,62 | 6,45 | 6,42 | 6,43 | 1.451 | 11.831.140 |
| 5/2/2024 | 6,60 | 6,48 | -1,82% | 6,48 | 6,64 | 6,52 | 6,48 | 6,59 | 1.525 | 10.695.445 |
| 2/2/2024 | 6,75 | 6,60 | -2,37% | 6,58 | 6,75 | 6,62 | 6,60 | 6,65 | 1.087 | 9.939.031 |
| 1/2/2024 | 6,77 | 6,76 | -1,02% | 6,68 | 6,81 | 6,72 | 6,68 | 6,76 | 911 | 8.328.076 |
| 31/1/2024 | 6,83 | 6,83 | +2,09% | 6,68 | 6,90 | 6,81 | 6,74 | 6,83 | 653 | 6.934.174 |
| 30/1/2024 | 6,80 | 6,69 | -1,33% | 6,68 | 6,80 | 6,73 | 6,69 | 6,75 | 786 | 6.779.338 |
| 29/1/2024 | 6,85 | 6,78 | -0,15% | 6,72 | 6,86 | 6,79 | 6,78 | 6,81 | 746 | 6.626.861 |
| 26/1/2024 | 6,88 | 6,79 | -1,16% | 6,73 | 6,89 | 6,79 | 6,79 | 6,84 | 689 | 7.196.519 |
| 25/1/2024 | 6,88 | 6,87 | +1,18% | 6,78 | 6,88 | 6,84 | 6,81 | 6,87 | 548 | 5.328.556 |
| 24/1/2024 | 6,88 | 6,79 | -1,31% | 6,77 | 6,88 | 6,82 | 6,79 | 6,85 | 653 | 6.253.455 |
| 23/1/2024 | 6,79 | 6,88 | +2,69% | 6,73 | 6,88 | 6,78 | 6,80 | 6,88 | 656 | 6.872.154 |
| 22/1/2024 | 6,85 | 6,70 | -1,18% | 6,69 | 6,89 | 6,77 | 6,70 | 6,81 | 1.108 | 8.896.235 |
| 19/1/2024 | 6,89 | 6,78 | -0,15% | 6,70 | 6,91 | 6,80 | 6,78 | 6,90 | 872 | 7.888.614 |
| 18/1/2024 | 6,84 | 6,79 | -0,73% | 6,75 | 6,88 | 6,80 | 6,79 | 6,85 | 733 | 6.208.594 |
| 17/1/2024 | 6,96 | 6,84 | +0,15% | 6,76 | 6,96 | 6,80 | 6,80 | 6,84 | 899 | 8.194.297 |
| 16/1/2024 | 7,10 | 6,83 | -3,80% | 6,82 | 7,11 | 6,89 | 6,83 | 6,87 | 1.344 | 11.762.886 |
| 15/1/2024 | 7,08 | 7,10 | -0,56% | 6,95 | 7,10 | 6,99 | 6,98 | 7,10 | 1.141 | 8.661.477 |
| 12/1/2024 | 7,02 | 7,14 | +1,13% | 6,96 | 7,15 | 7,07 | 7,04 | 7,14 | 781 | 8.736.560 |
| 11/1/2024 | 7,07 | 7,06 | +0,71% | 6,92 | 7,09 | 6,99 | 6,98 | 7,06 | 749 | 7.928.887 |
| 10/1/2024 | 7,10 | 7,01 | -1,96% | 7,00 | 7,16 | 7,04 | 7,01 | 7,07 | 683 | 6.928.594 |
| 9/1/2024 | 7,13 | 7,15 | +0,56% | 7,06 | 7,17 | 7,11 | 7,08 | 7,15 | 836 | 8.365.003 |
| 8/1/2024 | 6,91 | 7,11 | +2,89% | 6,80 | 7,11 | 6,98 | 7,07 | 7,11 | 1.167 | 11.296.649 |
| 5/1/2024 | 6,97 | 6,91 | 0,00% | 6,81 | 6,97 | 6,87 | 6,87 | 6,91 | 1.008 | 9.659.629 |
| 4/1/2024 | 7,00 | 6,91 | -0,86% | 6,74 | 7,03 | 6,84 | 6,87 | 6,91 | 1.175 | 11.265.576 |
| 3/1/2024 | 7,00 | 6,97 | -0,43% | 6,81 | 7,00 | 6,89 | 6,90 | 6,97 | 970 | 9.943.967 |
| 2/1/2024 | 7,07 | 7,00 | +0,14% | 6,86 | 7,12 | 6,95 | 6,90 | 7,00 | 1.724 | 13.793.076 |
| 28/12/2023 | 6,99 | 6,99 | +0,14% | 6,89 | 7,02 | 6,94 | 6,94 | 6,99 | 1.219 | 11.650.266 |
| 27/12/2023 | 6,93 | 6,98 | -0,14% | 6,85 | 7,00 | 6,90 | 6,91 | 6,98 | 964 | 8.351.032 |
| 26/12/2023 | 7,05 | 6,99 | +0,29% | 6,86 | 7,05 | 6,92 | 6,91 | 6,99 | 1.055 | 9.580.182 |
| 22/12/2023 | 7,00 | 6,97 | +0,29% | 6,85 | 7,02 | 6,92 | 6,95 | 6,97 | 961 | 9.235.326 |
| 21/12/2023 | 6,99 | 6,95 | 0,00% | 6,87 | 6,99 | 6,93 | 6,95 | 6,98 | 719 | 7.255.201 |
| 20/12/2023 | 6,89 | 6,95 | +1,02% | 6,80 | 6,95 | 6,87 | 6,83 | 6,95 | 909 | 8.339.032 |
| 19/12/2023 | 6,82 | 6,88 | +0,88% | 6,78 | 6,88 | 6,83 | 6,82 | 6,88 | 842 | 7.055.009 |
| 18/12/2023 | 6,99 | 6,82 | -2,43% | 6,77 | 6,99 | 6,84 | 6,82 | 6,90 | 908 | 9.009.471 |
| 15/12/2023 | 7,00 | 6,99 | +0,43% | 6,83 | 7,00 | 6,88 | 6,83 | 6,99 | 1.036 | 8.267.874 |
| 14/12/2023 | 6,88 | 6,96 | +3,11% | 6,88 | 7,05 | 6,96 | 6,96 | 6,97 | 1.114 | 11.300.794 |
| 13/12/2023 | 6,72 | 6,75 | +1,05% | 6,62 | 6,87 | 6,72 | 6,75 | 6,82 | 776 | 7.671.823 |
| 12/12/2023 | 6,68 | 6,68 | +1,06% | 6,59 | 6,70 | 6,63 | 6,64 | 6,68 | 752 | 7.058.415 |
| 11/12/2023 | 6,80 | 6,61 | -1,64% | 6,60 | 6,80 | 6,64 | 6,61 | 6,65 | 868 | 8.238.171 |
| 8/12/2023 | 6,66 | 6,72 | +1,05% | 6,59 | 6,72 | 6,64 | 6,64 | 6,72 | 759 | 7.388.759 |
| 7/12/2023 | 6,72 | 6,65 | +0,45% | 6,55 | 6,72 | 6,60 | 6,58 | 6,65 | 842 | 7.202.809 |
| 6/12/2023 | 6,72 | 6,62 | -0,60% | 6,54 | 6,76 | 6,63 | 6,60 | 6,62 | 1.245 | 10.171.624 |
| 5/12/2023 | 6,67 | 6,66 | +0,45% | 6,59 | 6,73 | 6,66 | 6,66 | 6,70 | 753 | 7.885.773 |
| 4/12/2023 | 6,79 | 6,63 | -2,50% | 6,57 | 6,79 | 6,63 | 6,60 | 6,63 | 1.169 | 9.441.687 |
| 1/12/2023 | 6,69 | 6,80 | +3,66% | 6,60 | 6,80 | 6,71 | 6,75 | 6,80 | 888 | 9.699.062 |
| 30/11/2023 | 6,63 | 6,56 | +0,92% | 6,50 | 6,64 | 6,58 | 6,56 | 6,62 | 983 | 8.402.498 |
| 29/11/2023 | 6,65 | 6,50 | -1,52% | 6,50 | 6,70 | 6,61 | 6,50 | 6,55 | 804 | 7.543.566 |
| 28/11/2023 | 6,49 | 6,60 | +1,23% | 6,45 | 6,65 | 6,57 | 6,60 | 6,64 | 720 | 6.457.597 |
| 27/11/2023 | 6,69 | 6,52 | -2,54% | 6,43 | 6,71 | 6,48 | 6,45 | 6,52 | 949 | 8.028.439 |
| 24/11/2023 | 6,65 | 6,69 | -0,30% | 6,50 | 6,71 | 6,58 | 6,53 | 6,69 | 872 | 6.643.679 |
| 23/11/2023 | 6,75 | 6,71 | -0,15% | 6,59 | 6,75 | 6,68 | 6,69 | 6,71 | 640 | 5.632.778 |
| 22/11/2023 | 6,69 | 6,72 | -0,30% | 6,64 | 6,83 | 6,71 | 6,66 | 6,72 | 728 | 7.982.404 |
| 21/11/2023 | 6,92 | 6,74 | -2,18% | 6,66 | 6,93 | 6,75 | 6,72 | 6,74 | 1.122 | 10.794.092 |
| 20/11/2023 | 7,02 | 6,89 | -0,43% | 6,78 | 7,02 | 6,82 | 6,84 | 6,89 | 840 | 8.544.602 |
| 17/11/2023 | 7,06 | 6,92 | -1,98% | 6,83 | 7,06 | 6,91 | 6,85 | 6,92 | 821 | 7.801.644 |
| 16/11/2023 | 7,14 | 7,06 | 0,00% | 6,96 | 7,14 | 7,02 | 6,98 | 7,06 | 918 | 8.932.109 |
| 14/11/2023 | 6,90 | 7,06 | +1,58% | 6,89 | 7,14 | 7,03 | 7,00 | 7,06 | 794 | 9.131.736 |
| 13/11/2023 | 6,88 | 6,95 | +1,02% | 6,84 | 6,95 | 6,89 | 6,87 | 6,95 | 733 | 6.710.689 |
| 10/11/2023 | 6,62 | 6,88 | +3,30% | 6,62 | 6,92 | 6,78 | 6,88 | 6,92 | 723 | 7.109.911 |
| 9/11/2023 | 6,71 | 6,66 | -0,89% | 6,57 | 6,74 | 6,66 | 6,56 | 6,66 | 581 | 5.537.426 |
| 8/11/2023 | 6,65 | 6,72 | +1,05% | 6,59 | 6,82 | 6,71 | 6,62 | 6,72 | 726 | 7.200.619 |
| 7/11/2023 | 6,50 | 6,65 | +1,06% | 6,46 | 6,65 | 6,57 | 6,57 | 6,65 | 688 | 6.608.984 |
| 6/11/2023 | 6,80 | 6,58 | -1,94% | 6,48 | 6,80 | 6,62 | 6,48 | 6,58 | 816 | 6.793.603 |
| 3/11/2023 | 6,39 | 6,71 | +5,67% | 6,36 | 6,74 | 6,63 | 6,71 | 6,73 | 806 | 7.994.237 |
| 1/11/2023 | 6,21 | 6,35 | +3,25% | 6,18 | 6,35 | 6,24 | 6,34 | 6,35 | 655 | 6.054.173 |
| 31/10/2023 | 6,10 | 6,15 | -0,32% | 6,03 | 6,22 | 6,17 | 6,15 | 6,20 | 581 | 4.828.584 |
| 30/10/2023 | 6,19 | 6,17 | +0,33% | 6,05 | 6,21 | 6,12 | 6,10 | 6,17 | 944 | 7.100.141 |
| 27/10/2023 | 6,38 | 6,15 | -2,07% | 6,15 | 6,38 | 6,24 | 6,15 | 6,19 | 749 | 5.182.583 |
| 26/10/2023 | 6,19 | 6,28 | -0,16% | 6,19 | 6,38 | 6,29 | 6,26 | 6,28 | 563 | 3.995.461 |
| 25/10/2023 | 6,21 | 6,29 | -0,47% | 6,17 | 6,36 | 6,22 | 6,18 | 6,29 | 833 | 5.963.458 |
| 24/10/2023 | 6,32 | 6,32 | +1,44% | 6,21 | 6,36 | 6,26 | 6,31 | 6,32 | 625 | 4.931.989 |
| 23/10/2023 | 6,25 | 6,23 | -0,32% | 6,17 | 6,35 | 6,26 | 6,23 | 6,33 | 677 | 5.118.800 |
| 20/10/2023 | 6,25 | 6,25 | +1,13% | 6,17 | 6,32 | 6,23 | 6,20 | 6,25 | 635 | 5.299.784 |
| 19/10/2023 | 6,18 | 6,18 | +0,32% | 6,18 | 6,33 | 6,26 | 6,18 | 6,25 | 609 | 4.961.276 |
| 18/10/2023 | 6,33 | 6,16 | -2,22% | 6,15 | 6,38 | 6,24 | 6,16 | 6,23 | 1.147 | 8.388.640 |
| 17/10/2023 | 6,53 | 6,30 | -3,52% | 6,30 | 6,55 | 6,38 | 6,30 | 6,38 | 1.091 | 8.347.302 |
| 16/10/2023 | 6,65 | 6,53 | -2,97% | 6,44 | 6,65 | 6,51 | 6,52 | 6,53 | 1.155 | 10.684.230 |
| 13/10/2023 | 6,78 | 6,73 | +0,30% | 6,55 | 6,81 | 6,63 | 6,68 | 6,73 | 699 | 6.310.431 |
| 11/10/2023 | 6,91 | 6,71 | -2,33% | 6,69 | 6,93 | 6,74 | 6,71 | 6,77 | 554 | 4.925.572 |
| 10/10/2023 | 6,74 | 6,87 | +2,23% | 6,70 | 6,87 | 6,80 | 6,82 | 6,87 | 573 | 5.985.487 |
| 9/10/2023 | 6,59 | 6,72 | +2,13% | 6,50 | 6,72 | 6,61 | 6,71 | 6,72 | 760 | 7.110.504 |
| 6/10/2023 | 6,61 | 6,58 | -1,05% | 6,41 | 6,62 | 6,52 | 6,52 | 6,58 | 893 | 7.548.927 |
| 5/10/2023 | 6,62 | 6,65 | -0,60% | 6,50 | 6,66 | 6,55 | 6,50 | 6,65 | 772 | 5.998.962 |
| 4/10/2023 | 6,68 | 6,69 | +2,29% | 6,51 | 6,70 | 6,61 | 6,66 | 6,69 | 592 | 5.290.556 |
| 3/10/2023 | 6,68 | 6,54 | -1,36% | 6,51 | 6,68 | 6,57 | 6,53 | 6,54 | 769 | 6.768.482 |
| 2/10/2023 | 6,78 | 6,63 | -0,45% | 6,60 | 6,78 | 6,64 | 6,63 | 6,68 | 995 | 9.301.200 |
| 29/9/2023 | 6,59 | 6,66 | +1,22% | 6,59 | 6,76 | 6,67 | 6,66 | 6,76 | 794 | 7.754.097 |
| 28/9/2023 | 6,50 | 6,58 | +1,23% | 6,41 | 6,58 | 6,52 | 6,53 | 6,58 | 657 | 6.074.945 |
| 27/9/2023 | 6,61 | 6,50 | -1,07% | 6,37 | 6,67 | 6,47 | 6,50 | 6,51 | 1.315 | 10.714.339 |
| 26/9/2023 | 6,65 | 6,57 | -1,94% | 6,56 | 6,75 | 6,62 | 6,56 | 6,57 | 908 | 7.259.046 |
| 25/9/2023 | 6,72 | 6,70 | -0,45% | 6,56 | 6,73 | 6,62 | 6,68 | 6,70 | 1.101 | 8.862.069 |
| 22/9/2023 | 6,82 | 6,73 | -0,15% | 6,68 | 6,83 | 6,76 | 6,72 | 6,73 | 962 | 8.343.661 |
| 21/9/2023 | 6,99 | 6,74 | -3,85% | 6,70 | 6,99 | 6,80 | 6,74 | 6,77 | 1.490 | 11.744.303 |
| 20/9/2023 | 7,03 | 7,01 | +0,43% | 6,90 | 7,11 | 6,99 | 6,90 | 7,01 | 781 | 7.884.049 |
| 19/9/2023 | 7,03 | 6,98 | -0,29% | 6,93 | 7,05 | 6,98 | 6,93 | 6,98 | 686 | 6.012.659 |
| 18/9/2023 | 7,15 | 7,00 | -1,82% | 6,96 | 7,16 | 7,02 | 7,00 | 7,01 | 963 | 7.298.426 |
| 15/9/2023 | 7,10 | 7,13 | +0,99% | 7,03 | 7,20 | 7,10 | 7,05 | 7,13 | 533 | 5.193.251 |
| 14/9/2023 | 7,27 | 7,06 | -0,84% | 6,98 | 7,28 | 7,08 | 7,06 | 7,17 | 637 | 6.486.272 |
| 13/9/2023 | 7,19 | 7,12 | -0,84% | 7,11 | 7,36 | 7,25 | 7,12 | 7,14 | 776 | 7.760.852 |
| 12/9/2023 | 6,88 | 7,18 | +3,91% | 6,87 | 7,18 | 7,04 | 7,11 | 7,18 | 787 | 8.471.884 |
| 11/9/2023 | 6,90 | 6,91 | +1,77% | 6,82 | 6,98 | 6,89 | 6,91 | 6,93 | 951 | 9.231.656 |
| 8/9/2023 | 7,00 | 6,79 | -1,45% | 6,79 | 7,00 | 6,84 | 6,79 | 6,84 | 1.064 | 8.309.287 |
| 6/9/2023 | 7,05 | 6,89 | -1,57% | 6,83 | 7,05 | 6,89 | 6,86 | 6,89 | 1.093 | 7.799.487 |
| 5/9/2023 | 6,94 | 7,00 | +1,16% | 6,84 | 7,00 | 6,90 | 6,92 | 7,00 | 848 | 7.598.849 |
| 4/9/2023 | 7,07 | 6,92 | -2,12% | 6,90 | 7,11 | 6,97 | 6,92 | 7,03 | 1.143 | 10.474.359 |
| 1/9/2023 | 6,98 | 7,07 | +3,06% | 6,81 | 7,07 | 6,94 | 7,02 | 7,07 | 850 | 8.923.999 |
| 31/8/2023 | 7,02 | 6,86 | -2,42% | 6,71 | 7,10 | 6,83 | 6,86 | 6,87 | 2.180 | 14.801.449 |
| 30/8/2023 | 7,10 | 7,03 | -0,71% | 6,96 | 7,10 | 7,01 | 7,00 | 7,03 | 923 | 7.631.778 |
| 29/8/2023 | 7,05 | 7,08 | +1,00% | 6,98 | 7,11 | 7,03 | 7,03 | 7,08 | 782 | 6.482.477 |
| 28/8/2023 | 7,04 | 7,01 | -0,57% | 6,94 | 7,11 | 6,99 | 6,99 | 7,01 | 915 | 7.438.122 |
| 25/8/2023 | 7,24 | 7,05 | -3,56% | 7,00 | 7,29 | 7,11 | 7,01 | 7,05 | 859 | 7.617.928 |
| 24/8/2023 | 7,30 | 7,31 | +0,27% | 7,24 | 7,36 | 7,31 | 7,23 | 7,31 | 485 | 5.224.782 |
| 23/8/2023 | 7,13 | 7,29 | +0,83% | 7,13 | 7,30 | 7,23 | 7,25 | 7,29 | 516 | 5.062.651 |
| 22/8/2023 | 7,02 | 7,23 | +1,83% | 7,02 | 7,23 | 7,15 | 7,15 | 7,23 | 531 | 6.492.921 |
| 21/8/2023 | 7,14 | 7,10 | -1,11% | 6,99 | 7,22 | 7,04 | 7,08 | 7,10 | 854 | 7.309.003 |
| 18/8/2023 | 7,04 | 7,18 | +2,13% | 6,93 | 7,18 | 7,05 | 7,16 | 7,18 | 780 | 7.398.104 |
| 17/8/2023 | 7,30 | 7,03 | -3,57% | 6,99 | 7,33 | 7,08 | 7,03 | 7,12 | 1.205 | 9.782.194 |
| 16/8/2023 | 7,28 | 7,29 | -1,22% | 7,21 | 7,35 | 7,29 | 7,20 | 7,29 | 570 | 5.825.677 |
| 15/8/2023 | 7,28 | 7,38 | +2,22% | 7,22 | 7,38 | 7,29 | 7,30 | 7,38 | 605 | 6.251.406 |
| 14/8/2023 | 7,32 | 7,22 | -1,23% | 7,20 | 7,40 | 7,26 | 7,22 | 7,29 | 864 | 8.042.383 |
| 11/8/2023 | 7,42 | 7,31 | -0,95% | 7,31 | 7,51 | 7,39 | 7,31 | 7,32 | 636 | 6.310.683 |
| 10/8/2023 | 7,53 | 7,38 | -1,60% | 7,38 | 7,56 | 7,44 | 7,38 | 7,46 | 588 | 5.182.042 |
| 9/8/2023 | 7,42 | 7,50 | +1,08% | 7,38 | 7,52 | 7,46 | 7,48 | 7,50 | 485 | 5.228.941 |
| 8/8/2023 | 7,60 | 7,42 | -2,37% | 7,34 | 7,63 | 7,53 | 7,41 | 7,42 | 683 | 8.172.878 |
| 7/8/2023 | 7,55 | 7,60 | +1,33% | 7,46 | 7,60 | 7,53 | 7,58 | 7,60 | 514 | 5.316.395 |
| 4/8/2023 | 7,47 | 7,50 | -0,79% | 7,46 | 7,62 | 7,57 | 7,50 | 7,60 | 498 | 5.542.392 |
| 3/8/2023 | 7,62 | 7,56 | -0,79% | 7,45 | 7,62 | 7,51 | 7,46 | 7,56 | 589 | 6.180.221 |
| 2/8/2023 | 7,54 | 7,62 | +0,13% | 7,45 | 7,62 | 7,51 | 7,52 | 7,62 | 565 | 6.256.132 |
| 1/8/2023 | 7,54 | 7,61 | +0,79% | 7,47 | 7,61 | 7,56 | 7,58 | 7,61 | 615 | 7.537.807 |
| 31/7/2023 | 7,54 | 7,55 | -0,53% | 7,54 | 7,65 | 7,59 | 7,55 | 7,61 | 613 | 6.546.822 |
| 28/7/2023 | 7,62 | 7,59 | +0,80% | 7,42 | 7,62 | 7,49 | 7,58 | 7,59 | 506 | 5.132.740 |
| 27/7/2023 | 7,74 | 7,53 | -1,83% | 7,48 | 7,78 | 7,61 | 7,51 | 7,53 | 622 | 6.798.830 |
| 26/7/2023 | 7,69 | 7,67 | +0,92% | 7,56 | 7,74 | 7,67 | 7,67 | 7,72 | 646 | 8.271.331 |
| 25/7/2023 | 7,57 | 7,60 | -0,52% | 7,56 | 7,69 | 7,63 | 7,60 | 7,65 | 542 | 6.495.477 |
| 24/7/2023 | 7,57 | 7,64 | +1,33% | 7,52 | 7,64 | 7,56 | 7,58 | 7,64 | 537 | 5.518.751 |
| 21/7/2023 | 7,40 | 7,54 | +1,89% | 7,40 | 7,56 | 7,50 | 7,52 | 7,54 | 505 | 5.783.366 |
| 20/7/2023 | 7,53 | 7,40 | -1,73% | 7,36 | 7,53 | 7,41 | 7,40 | 7,45 | 549 | 6.220.747 |
| 19/7/2023 | 7,45 | 7,53 | +0,94% | 7,31 | 7,53 | 7,44 | 7,45 | 7,53 | 622 | 7.040.841 |
| 18/7/2023 | 7,38 | 7,46 | +1,36% | 7,32 | 7,46 | 7,40 | 7,42 | 7,46 | 546 | 6.567.305 |
| 17/7/2023 | 7,27 | 7,36 | +1,66% | 7,22 | 7,42 | 7,31 | 7,36 | 7,41 | 751 | 6.780.882 |
| 14/7/2023 | 7,32 | 7,24 | -1,23% | 7,17 | 7,36 | 7,25 | 7,24 | 7,28 | 1.040 | 8.913.412 |
| 13/7/2023 | 7,44 | 7,33 | -0,68% | 7,28 | 7,44 | 7,34 | 7,29 | 7,33 | 792 | 7.360.717 |
| 12/7/2023 | 7,45 | 7,38 | +0,41% | 7,34 | 7,49 | 7,42 | 7,38 | 7,47 | 665 | 7.471.364 |
| 11/7/2023 | 7,41 | 7,35 | -0,41% | 7,15 | 7,41 | 7,24 | 7,29 | 7,35 | 1.090 | 9.737.595 |
| 10/7/2023 | 7,69 | 7,38 | -2,51% | 7,34 | 7,69 | 7,42 | 7,38 | 7,40 | 1.114 | 11.175.099 |
| 7/7/2023 | 7,68 | 7,57 | -0,92% | 7,52 | 7,69 | 7,61 | 7,57 | 7,64 | 745 | 8.019.921 |
| 6/7/2023 | 7,62 | 7,64 | +0,66% | 7,51 | 7,67 | 7,60 | 7,58 | 7,64 | 829 | 9.036.532 |
| 5/7/2023 | 7,56 | 7,59 | +0,53% | 7,37 | 7,63 | 7,52 | 7,59 | 7,61 | 712 | 8.181.327 |
| 4/7/2023 | 7,63 | 7,55 | -0,92% | 7,42 | 7,63 | 7,48 | 7,46 | 7,55 | 650 | 7.050.272 |
| 3/7/2023 | 7,55 | 7,62 | +0,79% | 7,45 | 7,65 | 7,56 | 7,57 | 7,62 | 877 | 10.522.983 |
| 30/6/2023 | 7,47 | 7,56 | +1,48% | 7,45 | 7,56 | 7,50 | 7,45 | 7,56 | 671 | 6.498.914 |
| 29/6/2023 | 7,40 | 7,45 | +1,09% | 7,33 | 7,50 | 7,44 | 7,45 | 7,50 | 430 | 4.284.725 |
| 28/6/2023 | 7,35 | 7,37 | -0,67% | 7,27 | 7,39 | 7,33 | 7,34 | 7,37 | 544 | 6.437.633 |
| 27/6/2023 | 7,52 | 7,42 | -1,59% | 7,28 | 7,64 | 7,39 | 7,35 | 7,42 | 750 | 7.887.062 |
| 26/6/2023 | 7,53 | 7,54 | +0,53% | 7,43 | 7,56 | 7,50 | 7,54 | 7,56 | 552 | 6.470.845 |
| 23/6/2023 | 7,53 | 7,50 | +0,40% | 7,39 | 7,57 | 7,49 | 7,50 | 7,54 | 473 | 5.697.097 |
| 22/6/2023 | 7,56 | 7,47 | -1,71% | 7,34 | 7,56 | 7,41 | 7,44 | 7,47 | 486 | 6.057.376 |
| 21/6/2023 | 7,52 | 7,60 | +1,74% | 7,45 | 7,60 | 7,52 | 7,57 | 7,60 | 626 | 7.415.459 |
| 20/6/2023 | 7,34 | 7,47 | +1,36% | 7,29 | 7,56 | 7,45 | 7,47 | 7,50 | 782 | 8.073.208 |
| 19/6/2023 | 7,38 | 7,37 | -0,14% | 7,30 | 7,42 | 7,35 | 7,34 | 7,37 | 752 | 8.650.650 |
| 16/6/2023 | 7,40 | 7,38 | 0,00% | 7,25 | 7,40 | 7,32 | 7,31 | 7,38 | 834 | 8.388.004 |
| 15/6/2023 | 7,67 | 7,38 | -1,20% | 7,38 | 7,67 | 7,44 | 7,37 | 7,41 | 797 | 9.239.820 |
| 14/6/2023 | 7,43 | 7,47 | -0,40% | 7,40 | 7,57 | 7,50 | 7,47 | 7,55 | 510 | 5.951.719 |
| 13/6/2023 | 7,68 | 7,50 | -1,19% | 7,40 | 7,68 | 7,47 | 7,46 | 7,50 | 689 | 8.279.996 |
| 12/6/2023 | 7,59 | 7,59 | -0,39% | 7,47 | 7,73 | 7,62 | 7,59 | 7,69 | 872 | 11.772.230 |
| 9/6/2023 | 7,41 | 7,62 | +3,53% | 7,41 | 7,63 | 7,55 | 7,54 | 7,62 | 764 | 10.728.579 |
| 7/6/2023 | 7,35 | 7,36 | +1,80% | 7,30 | 7,48 | 7,38 | 7,36 | 7,48 | 994 | 9.305.745 |
| 6/6/2023 | 7,23 | 7,23 | +1,83% | 7,11 | 7,35 | 7,25 | 7,23 | 7,35 | 668 | 8.751.065 |
| 5/6/2023 | 7,22 | 7,10 | -2,61% | 7,02 | 7,28 | 7,11 | 7,10 | 7,20 | 762 | 9.105.573 |
| 2/6/2023 | 7,16 | 7,29 | +2,53% | 7,12 | 7,33 | 7,24 | 7,23 | 7,29 | 682 | 10.260.990 |
| 1/6/2023 | 7,10 | 7,11 | +1,86% | 6,96 | 7,14 | 7,05 | 7,11 | 7,14 | 729 | 7.915.592 |
| 31/5/2023 | 7,12 | 6,98 | -1,27% | 6,92 | 7,12 | 6,96 | 6,95 | 6,98 | 675 | 6.745.350 |
| 30/5/2023 | 7,09 | 7,07 | -0,70% | 6,95 | 7,15 | 6,99 | 7,06 | 7,07 | 672 | 7.418.486 |
| 29/5/2023 | 7,20 | 7,12 | -0,56% | 7,03 | 7,20 | 7,07 | 7,05 | 7,12 | 624 | 6.966.549 |
| 26/5/2023 | 7,13 | 7,16 | +0,56% | 7,06 | 7,16 | 7,11 | 7,09 | 7,16 | 632 | 8.279.874 |
| 25/5/2023 | 7,02 | 7,12 | +1,86% | 7,02 | 7,24 | 7,16 | 7,12 | 7,15 | 575 | 8.771.920 |
| 24/5/2023 | 7,08 | 6,99 | -0,71% | 6,92 | 7,08 | 6,98 | 6,98 | 6,99 | 758 | 9.698.174 |
| 23/5/2023 | 7,13 | 7,04 | -2,22% | 6,90 | 7,19 | 7,02 | 7,00 | 7,04 | 869 | 10.717.720 |
| 22/5/2023 | 7,32 | 7,20 | -0,69% | 7,17 | 7,32 | 7,24 | 7,20 | 7,22 | 1.028 | 12.581.407 |
| 19/5/2023 | 7,23 | 7,25 | +0,69% | 7,16 | 7,37 | 7,26 | 7,20 | 7,25 | 960 | 11.690.727 |
| 18/5/2023 | 7,00 | 7,20 | +3,00% | 7,00 | 7,28 | 7,13 | 7,17 | 7,20 | 882 | 11.575.173 |
| 17/5/2023 | 6,82 | 6,99 | +2,34% | 6,82 | 7,09 | 6,97 | 6,99 | 7,04 | 1.657 | 19.706.574 |
| 16/5/2023 | 6,99 | 6,83 | -0,58% | 6,77 | 7,03 | 6,88 | 6,83 | 6,84 | 785 | 9.422.441 |
| 15/5/2023 | 6,64 | 6,87 | +3,31% | 6,62 | 6,95 | 6,82 | 6,85 | 6,95 | 893 | 10.964.057 |
| 12/5/2023 | 6,87 | 6,65 | -1,63% | 6,51 | 6,87 | 6,65 | 6,63 | 6,65 | 1.477 | 15.320.899 |
| 11/5/2023 | 6,85 | 6,76 | -0,59% | 6,69 | 6,90 | 6,77 | 6,76 | 6,87 | 654 | 9.151.342 |
| 10/5/2023 | 6,70 | 6,80 | +0,59% | 6,70 | 6,81 | 6,77 | 6,75 | 6,80 | 501 | 6.269.567 |
| 9/5/2023 | 6,78 | 6,76 | -0,29% | 6,65 | 6,88 | 6,77 | 6,75 | 6,76 | 732 | 9.124.879 |
| 8/5/2023 | 6,90 | 6,78 | -1,31% | 6,73 | 6,94 | 6,83 | 6,78 | 6,79 | 1.013 | 12.044.850 |
| 5/5/2023 | 6,74 | 6,87 | +2,08% | 6,59 | 6,89 | 6,79 | 6,84 | 6,87 | 777 | 12.121.851 |
| 4/5/2023 | 6,64 | 6,73 | +0,75% | 6,62 | 6,85 | 6,76 | 6,73 | 6,82 | 823 | 11.704.039 |
| 3/5/2023 | 6,96 | 6,68 | -19,52% | 6,34 | 6,98 | 6,70 | 6,68 | 6,69 | 1.958 | 25.395.493 |
| 2/5/2023 | 8,20 | 8,30 | +1,22% | 8,11 | 8,33 | 8,21 | 8,27 | 8,30 | 2.366 | 39.823.297 |
| 28/4/2023 | 7,99 | 8,20 | +2,76% | 7,97 | 8,20 | 8,07 | 8,19 | 8,20 | 1.242 | 20.420.035 |
| 27/4/2023 | 7,89 | 7,98 | +1,53% | 7,76 | 7,99 | 7,89 | 7,96 | 7,98 | 897 | 13.025.867 |
| 26/4/2023 | 7,96 | 7,86 | -0,63% | 7,78 | 8,06 | 7,87 | 7,86 | 7,91 | 1.021 | 15.220.062 |
| 25/4/2023 | 8,05 | 7,91 | -0,50% | 7,84 | 8,05 | 7,90 | 7,90 | 7,91 | 1.129 | 17.076.273 |
| 24/4/2023 | 7,82 | 7,95 | +1,40% | 7,82 | 8,12 | 7,92 | 7,95 | 7,98 | 1.272 | 19.877.237 |
| 20/4/2023 | 7,55 | 7,84 | +4,26% | 7,55 | 7,84 | 7,69 | 7,79 | 7,84 | 1.139 | 15.674.785 |
| 19/4/2023 | 7,72 | 7,52 | -2,08% | 7,51 | 7,75 | 7,57 | 7,52 | 7,57 | 1.202 | 16.863.631 |
| 18/4/2023 | 7,75 | 7,68 | -0,90% | 7,50 | 7,79 | 7,62 | 7,66 | 7,68 | 972 | 13.690.546 |
| 17/4/2023 | 7,75 | 7,75 | 0,00% | 7,63 | 7,79 | 7,70 | 7,66 | 7,75 | 901 | 13.461.070 |
| 14/4/2023 | 7,71 | 7,75 | +0,65% | 7,61 | 7,75 | 7,69 | 7,69 | 7,75 | 501 | 6.688.205 |
| 13/4/2023 | 7,63 | 7,70 | +1,45% | 7,52 | 7,78 | 7,69 | 7,70 | 7,74 | 735 | 11.122.326 |
| 12/4/2023 | 7,53 | 7,59 | +0,93% | 7,50 | 7,64 | 7,56 | 7,59 | 7,60 | 1.060 | 12.881.691 |
| 11/4/2023 | 7,20 | 7,52 | +5,03% | 7,20 | 7,63 | 7,48 | 7,49 | 7,52 | 1.154 | 14.683.742 |
| 10/4/2023 | 7,11 | 7,16 | +0,14% | 7,07 | 7,24 | 7,14 | 7,15 | 7,16 | 767 | 9.423.915 |
| 6/4/2023 | 7,19 | 7,15 | -0,42% | 7,05 | 7,21 | 7,10 | 7,10 | 7,15 | 688 | 8.093.943 |
| 5/4/2023 | 7,26 | 7,18 | -1,78% | 7,11 | 7,33 | 7,17 | 7,15 | 7,18 | 576 | 7.219.923 |
| 4/4/2023 | 7,18 | 7,31 | +1,81% | 7,14 | 7,34 | 7,23 | 7,30 | 7,31 | 578 | 7.012.775 |
| 3/4/2023 | 7,20 | 7,18 | +0,28% | 7,01 | 7,23 | 7,07 | 7,12 | 7,18 | 848 | 10.080.004 |
| 31/3/2023 | 7,37 | 7,16 | -1,92% | 7,14 | 7,40 | 7,26 | 7,16 | 7,23 | 792 | 8.570.406 |
| 30/3/2023 | 7,20 | 7,30 | +1,53% | 7,20 | 7,36 | 7,29 | 7,30 | 7,35 | 730 | 7.245.706 |
| 29/3/2023 | 7,20 | 7,19 | +0,42% | 7,08 | 7,21 | 7,14 | 7,12 | 7,19 | 509 | 6.347.820 |
| 28/3/2023 | 7,18 | 7,16 | +1,56% | 7,05 | 7,18 | 7,12 | 7,16 | 7,18 | 544 | 5.837.822 |
| 27/3/2023 | 7,09 | 7,05 | +0,71% | 7,02 | 7,20 | 7,08 | 7,05 | 7,07 | 461 | 5.285.888 |
| 24/3/2023 | 6,91 | 7,00 | +1,30% | 6,89 | 7,08 | 7,01 | 7,00 | 7,07 | 583 | 7.099.739 |
| 23/3/2023 | 7,00 | 6,91 | -1,85% | 6,78 | 7,07 | 6,90 | 6,86 | 6,91 | 951 | 8.466.731 |
| 22/3/2023 | 7,05 | 7,04 | +0,43% | 6,95 | 7,15 | 7,03 | 6,98 | 7,04 | 674 | 7.398.156 |
| 21/3/2023 | 7,14 | 7,01 | -1,82% | 7,01 | 7,16 | 7,07 | 7,01 | 7,07 | 538 | 6.099.983 |
| 20/3/2023 | 7,20 | 7,14 | -1,92% | 7,03 | 7,25 | 7,09 | 7,10 | 7,14 | 850 | 10.777.687 |
| 17/3/2023 | 7,49 | 7,28 | -1,62% | 7,28 | 7,49 | 7,33 | 7,28 | 7,38 | 753 | 9.414.495 |
| 16/3/2023 | 7,50 | 7,40 | -1,86% | 7,40 | 7,52 | 7,46 | 7,40 | 7,49 | 676 | 7.726.611 |
| 15/3/2023 | 7,47 | 7,54 | +1,07% | 7,38 | 7,60 | 7,46 | 7,46 | 7,54 | 688 | 9.979.516 |
| 14/3/2023 | 7,56 | 7,46 | -0,67% | 7,45 | 7,76 | 7,54 | 7,46 | 7,48 | 742 | 9.407.205 |
| 13/3/2023 | 7,40 | 7,51 | +1,21% | 7,31 | 7,64 | 7,48 | 7,50 | 7,51 | 804 | 11.165.058 |
| 10/3/2023 | 7,43 | 7,42 | -0,40% | 7,27 | 7,45 | 7,34 | 7,38 | 7,42 | 840 | 9.884.024 |
| 9/3/2023 | 7,50 | 7,45 | -0,67% | 7,40 | 7,60 | 7,52 | 7,45 | 7,48 | 896 | 13.664.062 |
| 8/3/2023 | 7,29 | 7,50 | +4,75% | 7,23 | 7,50 | 7,40 | 7,49 | 7,50 | 990 | 12.280.955 |
| 7/3/2023 | 7,00 | 7,16 | +2,43% | 7,00 | 7,30 | 7,18 | 7,16 | 7,28 | 1.082 | 11.828.373 |
| 6/3/2023 | 6,92 | 6,99 | +1,30% | 6,74 | 7,13 | 6,97 | 6,99 | 7,07 | 1.310 | 15.755.773 |
| 3/3/2023 | 7,25 | 6,90 | -1,43% | 6,74 | 7,34 | 6,88 | 6,83 | 6,90 | 2.175 | 26.783.398 |
| 2/3/2023 | 6,67 | 7,00 | +3,40% | 6,67 | 7,15 | 6,94 | 6,95 | 7,00 | 614 | 8.782.788 |
| 1/3/2023 | 6,45 | 6,77 | +1,80% | 6,45 | 6,90 | 6,69 | 6,77 | 6,87 | 614 | 7.763.919 |
| 28/2/2023 | 6,45 | 6,65 | +1,84% | 6,42 | 6,65 | 6,54 | 6,52 | 6,65 | 385 | 5.114.534 |
| 27/2/2023 | 6,40 | 6,53 | +3,00% | 6,32 | 6,53 | 6,40 | 6,41 | 6,53 | 395 | 4.976.591 |
| 24/2/2023 | 6,41 | 6,34 | -0,94% | 6,34 | 6,48 | 6,40 | 6,34 | 6,48 | 413 | 3.978.446 |
| 23/2/2023 | 6,60 | 6,40 | -3,32% | 6,40 | 6,60 | 6,48 | 6,40 | 6,55 | 333 | 3.687.140 |
| 22/2/2023 | 6,55 | 6,62 | +0,30% | 6,38 | 6,62 | 6,47 | 6,48 | 6,62 | 322 | 3.945.342 |
| 17/2/2023 | 6,60 | 6,60 | -0,60% | 6,42 | 6,60 | 6,51 | 6,52 | 6,60 | 317 | 3.167.891 |
| 16/2/2023 | 6,40 | 6,64 | +2,31% | 6,36 | 6,64 | 6,48 | 6,50 | 6,64 | 337 | 3.969.160 |
| 15/2/2023 | 6,30 | 6,49 | +2,37% | 6,29 | 6,49 | 6,40 | 6,36 | 6,49 | 367 | 4.408.543 |
| 14/2/2023 | 6,37 | 6,34 | -0,63% | 6,20 | 6,37 | 6,25 | 6,20 | 6,34 | 480 | 5.012.315 |
| 13/2/2023 | 6,30 | 6,38 | +1,27% | 6,21 | 6,38 | 6,27 | 6,24 | 6,38 | 347 | 4.151.248 |
| 10/2/2023 | 6,30 | 6,30 | -0,16% | 6,23 | 6,47 | 6,34 | 6,30 | 6,43 | 364 | 3.961.746 |
| 9/2/2023 | 6,52 | 6,31 | -3,66% | 6,30 | 6,57 | 6,40 | 6,31 | 6,41 | 396 | 3.517.528 |
| 8/2/2023 | 6,39 | 6,55 | +2,02% | 6,38 | 6,55 | 6,47 | 6,53 | 6,55 | 282 | 3.542.227 |
| 7/2/2023 | 6,52 | 6,42 | -0,31% | 6,28 | 6,58 | 6,36 | 6,39 | 6,42 | 354 | 4.729.437 |
| 6/2/2023 | 6,40 | 6,44 | +0,78% | 6,26 | 6,45 | 6,33 | 6,30 | 6,44 | 414 | 4.422.533 |
| 3/2/2023 | 6,58 | 6,39 | -2,74% | 6,34 | 6,62 | 6,44 | 6,39 | 6,43 | 444 | 4.838.745 |
| 2/2/2023 | 6,59 | 6,57 | -1,20% | 6,54 | 6,72 | 6,60 | 6,55 | 6,57 | 344 | 4.274.199 |
| 1/2/2023 | 6,54 | 6,65 | +0,76% | 6,45 | 6,65 | 6,53 | 6,55 | 6,65 | 582 | 7.535.003 |
| 31/1/2023 | 6,45 | 6,60 | +3,94% | 6,41 | 6,62 | 6,54 | 6,48 | 6,60 | 431 | 5.169.753 |
| 30/1/2023 | 6,38 | 6,35 | -1,40% | 6,35 | 6,48 | 6,42 | 6,35 | 6,46 | 474 | 4.537.770 |
| 27/1/2023 | 6,39 | 6,44 | +2,22% | 6,30 | 6,45 | 6,38 | 6,34 | 6,44 | 358 | 4.120.010 |
| 26/1/2023 | 6,33 | 6,30 | -1,56% | 6,27 | 6,47 | 6,37 | 6,30 | 6,47 | 424 | 4.101.009 |
| 25/1/2023 | 6,26 | 6,40 | +3,23% | 6,18 | 6,40 | 6,28 | 6,29 | 6,40 | 424 | 4.948.063 |
| 24/1/2023 | 6,17 | 6,20 | +0,65% | 6,15 | 6,30 | 6,21 | 6,20 | 6,28 | 341 | 3.933.508 |
| 23/1/2023 | 6,30 | 6,16 | -2,53% | 6,16 | 6,37 | 6,22 | 6,16 | 6,24 | 666 | 5.838.149 |
| 20/1/2023 | 6,25 | 6,32 | -0,32% | 6,23 | 6,41 | 6,30 | 6,24 | 6,32 | 446 | 4.437.924 |
| 19/1/2023 | 6,39 | 6,34 | +0,32% | 6,21 | 6,47 | 6,28 | 6,34 | 6,47 | 469 | 4.441.655 |
| 18/1/2023 | 6,16 | 6,32 | +1,28% | 6,16 | 6,56 | 6,41 | 6,32 | 6,42 | 423 | 4.267.846 |
| 17/1/2023 | 6,15 | 6,24 | -2,50% | 6,14 | 6,24 | 6,19 | 6,19 | 6,24 | 422 | 3.957.122 |
| 16/1/2023 | 6,40 | 6,40 | 0,00% | 6,14 | 6,40 | 6,21 | 6,20 | 6,40 | 560 | 5.250.603 |
| 13/1/2023 | 6,60 | 6,40 | -3,03% | 6,39 | 6,60 | 6,43 | 6,40 | 6,46 | 574 | 5.376.156 |
| 12/1/2023 | 6,52 | 6,60 | +1,23% | 6,48 | 6,68 | 6,58 | 6,55 | 6,60 | 520 | 5.085.303 |
| 11/1/2023 | 6,43 | 6,52 | +1,40% | 6,42 | 6,58 | 6,48 | 6,52 | 6,58 | 397 | 4.900.273 |
| 10/1/2023 | 6,24 | 6,43 | +2,06% | 6,21 | 6,51 | 6,38 | 6,38 | 6,43 | 589 | 6.396.680 |
| 9/1/2023 | 6,21 | 6,30 | +0,64% | 6,10 | 6,32 | 6,21 | 6,20 | 6,30 | 527 | 6.281.500 |
| 6/1/2023 | 6,15 | 6,26 | +1,46% | 6,08 | 6,26 | 6,17 | 6,12 | 6,26 | 572 | 6.227.832 |
| 5/1/2023 | 5,98 | 6,17 | +3,52% | 5,95 | 6,17 | 6,10 | 6,08 | 6,17 | 373 | 4.066.438 |
| 4/1/2023 | 5,90 | 5,96 | -0,50% | 5,86 | 6,08 | 5,99 | 5,96 | 6,06 | 571 | 5.708.049 |
| 3/1/2023 | 6,12 | 5,99 | -0,17% | 5,86 | 6,25 | 6,03 | 5,99 | 6,00 | 838 | 8.230.391 |
| 2/1/2023 | 6,10 | 6,00 | -0,83% | 5,89 | 6,15 | 5,98 | 6,00 | 6,13 | 1.336 | 13.116.160 |
| 29/12/2022 | 6,44 | 6,05 | -6,49% | 6,05 | 6,50 | 6,18 | 6,05 | 6,20 | 1.028 | 8.187.310 |
| 28/12/2022 | 6,27 | 6,47 | +3,52% | 6,20 | 6,47 | 6,32 | 6,40 | 6,47 | 429 | 4.271.716 |
| 27/12/2022 | 6,60 | 6,25 | -7,82% | 6,25 | 6,60 | 6,30 | 6,25 | 6,30 | 643 | 5.197.037 |
| 26/12/2022 | 6,85 | 6,78 | -1,02% | 6,57 | 6,85 | 6,62 | 6,62 | 6,78 | 410 | 4.977.050 |
| 23/12/2022 | 6,58 | 6,85 | +3,63% | 6,50 | 6,85 | 6,65 | 6,67 | 6,85 | 405 | 5.033.756 |
| 22/12/2022 | 6,58 | 6,61 | +1,38% | 6,50 | 6,65 | 6,57 | 6,51 | 6,61 | 436 | 4.903.754 |
| 21/12/2022 | 6,67 | 6,52 | -2,40% | 6,52 | 6,76 | 6,64 | 6,52 | 6,70 | 449 | 5.113.012 |
| 20/12/2022 | 6,74 | 6,68 | +0,45% | 6,40 | 6,88 | 6,74 | 6,68 | 6,77 | 554 | 8.373.102 |
| 19/12/2022 | 6,16 | 6,65 | +9,20% | 6,11 | 6,84 | 6,68 | 6,65 | 6,80 | 637 | 8.368.631 |
| 16/12/2022 | 6,08 | 6,09 | -1,14% | 6,05 | 6,18 | 6,12 | 6,09 | 6,19 | 431 | 4.573.344 |
| 15/12/2022 | 5,97 | 6,16 | +3,36% | 5,87 | 6,25 | 6,07 | 6,10 | 6,16 | 509 | 5.292.851 |
| 14/12/2022 | 5,98 | 5,96 | -0,17% | 5,82 | 6,03 | 5,92 | 5,90 | 5,96 | 1.119 | 10.206.897 |
| 13/12/2022 | 6,23 | 5,97 | -5,24% | 5,97 | 6,30 | 6,09 | 5,97 | 6,06 | 913 | 8.184.448 |
| 12/12/2022 | 6,21 | 6,30 | -1,10% | 6,10 | 6,31 | 6,16 | 6,16 | 6,30 | 876 | 8.754.445 |
| 9/12/2022 | 6,50 | 6,37 | +1,92% | 6,23 | 6,50 | 6,28 | 6,25 | 6,37 | 424 | 4.021.379 |
| 8/12/2022 | 6,45 | 6,25 | -5,16% | 6,25 | 6,49 | 6,35 | 6,25 | 6,37 | 603 | 6.179.947 |
| 7/12/2022 | 6,39 | 6,59 | +3,78% | 6,35 | 6,59 | 6,45 | 6,45 | 6,59 | 435 | 4.678.926 |
| 6/12/2022 | 6,47 | 6,35 | -1,85% | 6,34 | 6,47 | 6,37 | 6,35 | 6,45 | 519 | 4.570.394 |
| 5/12/2022 | 6,60 | 6,47 | -1,67% | 6,37 | 6,60 | 6,44 | 6,40 | 6,47 | 682 | 6.654.128 |
| 2/12/2022 | 6,69 | 6,58 | +1,08% | 6,45 | 6,69 | 6,57 | 6,58 | 6,64 | 456 | 6.419.850 |
| 1/12/2022 | 6,60 | 6,51 | -1,36% | 6,48 | 6,72 | 6,57 | 6,51 | 6,60 | 572 | 6.843.646 |
| 30/11/2022 | 6,50 | 6,60 | +1,54% | 6,44 | 6,60 | 6,53 | 6,52 | 6,60 | 629 | 7.312.374 |
| 29/11/2022 | 6,29 | 6,50 | +4,00% | 6,28 | 6,53 | 6,41 | 6,50 | 6,53 | 481 | 5.528.496 |
| 28/11/2022 | 6,38 | 6,25 | -1,88% | 6,25 | 6,42 | 6,33 | 6,25 | 6,30 | 586 | 6.345.036 |
| 25/11/2022 | 6,51 | 6,37 | -4,93% | 6,34 | 6,63 | 6,48 | 6,37 | 6,50 | 781 | 8.964.813 |
| 24/11/2022 | 6,43 | 6,70 | +4,20% | 6,39 | 6,70 | 6,56 | 6,60 | 6,70 | 378 | 4.528.441 |
| 23/11/2022 | 6,55 | 6,43 | -1,83% | 6,17 | 6,55 | 6,31 | 6,35 | 6,43 | 864 | 7.238.808 |
| 22/11/2022 | 6,65 | 6,55 | -1,21% | 6,28 | 6,65 | 6,45 | 6,30 | 6,55 | 930 | 8.728.465 |
| 21/11/2022 | 6,53 | 6,63 | -4,47% | 6,47 | 6,69 | 6,55 | 6,52 | 6,63 | 564 | 5.318.858 |
| 18/11/2022 | 6,99 | 6,94 | +7,60% | 6,50 | 7,00 | 6,68 | 6,50 | 6,94 | 551 | 5.568.526 |
| 17/11/2022 | 6,70 | 6,45 | -3,73% | 6,42 | 6,73 | 6,51 | 6,45 | 6,69 | 1.002 | 11.240.989 |
| 16/11/2022 | 6,95 | 6,70 | -2,33% | 6,66 | 6,98 | 6,80 | 6,70 | 6,92 | 753 | 6.864.024 |
| 14/11/2022 | 6,54 | 6,86 | +4,89% | 6,54 | 6,97 | 6,84 | 6,86 | 6,94 | 619 | 7.997.699 |
| 11/11/2022 | 6,53 | 6,54 | +0,93% | 6,44 | 6,73 | 6,62 | 6,54 | 6,62 | 697 | 8.077.647 |
| 10/11/2022 | 6,92 | 6,48 | -5,40% | 6,47 | 7,00 | 6,62 | 6,48 | 6,58 | 1.540 | 17.855.193 |
| 9/11/2022 | 7,00 | 6,85 | -2,00% | 6,85 | 7,08 | 6,93 | 6,85 | 6,96 | 809 | 7.501.985 |
| 8/11/2022 | 7,10 | 6,99 | -2,37% | 6,92 | 7,13 | 7,01 | 6,99 | 7,05 | 634 | 6.920.142 |
| 7/11/2022 | 7,36 | 7,16 | -2,59% | 7,04 | 7,39 | 7,16 | 7,09 | 7,16 | 730 | 7.950.707 |
| 4/11/2022 | 7,55 | 7,35 | -2,39% | 7,35 | 7,55 | 7,41 | 7,35 | 7,45 | 493 | 6.414.792 |
| 3/11/2022 | 7,35 | 7,53 | +2,45% | 7,24 | 7,53 | 7,43 | 7,45 | 7,53 | 582 | 6.889.582 |
| 1/11/2022 | 7,25 | 7,35 | +2,80% | 7,21 | 7,41 | 7,29 | 7,30 | 7,35 | 665 | 8.229.650 |
| 31/10/2022 | 6,88 | 7,15 | +3,62% | 6,70 | 7,24 | 7,05 | 7,15 | 7,18 | 783 | 9.668.568 |
| 28/10/2022 | 6,93 | 6,90 | +1,62% | 6,79 | 7,07 | 6,93 | 6,90 | 6,95 | 625 | 6.895.631 |
| 27/10/2022 | 6,76 | 6,79 | +0,30% | 6,73 | 6,89 | 6,81 | 6,79 | 6,90 | 505 | 5.360.313 |
| 26/10/2022 | 7,09 | 6,77 | -3,42% | 6,71 | 7,09 | 6,81 | 6,75 | 6,77 | 1.232 | 13.771.320 |
| 25/10/2022 | 7,28 | 7,01 | -2,64% | 7,01 | 7,28 | 7,10 | 7,01 | 7,09 | 763 | 8.485.123 |
| 24/10/2022 | 7,25 | 7,20 | -0,14% | 7,16 | 7,43 | 7,31 | 7,20 | 7,23 | 520 | 5.738.575 |
| 21/10/2022 | 7,11 | 7,21 | -0,55% | 7,02 | 7,30 | 7,19 | 7,21 | 7,23 | 405 | 4.969.164 |
| 20/10/2022 | 7,24 | 7,25 | 0,00% | 7,12 | 7,26 | 7,18 | 7,18 | 7,30 | 433 | 4.857.805 |
| 19/10/2022 | 7,39 | 7,25 | +0,83% | 7,15 | 7,39 | 7,19 | 7,22 | 7,25 | 483 | 5.457.401 |
| 18/10/2022 | 7,19 | 7,19 | +1,27% | 7,12 | 7,28 | 7,18 | 7,15 | 7,19 | 474 | 5.550.083 |
| 17/10/2022 | 7,11 | 7,10 | -0,28% | 7,04 | 7,32 | 7,18 | 7,10 | 7,16 | 599 | 6.450.295 |
| 14/10/2022 | 7,35 | 7,12 | -1,66% | 7,10 | 7,40 | 7,23 | 7,12 | 7,16 | 572 | 5.883.521 |
| 13/10/2022 | 7,22 | 7,24 | -0,96% | 7,12 | 7,34 | 7,24 | 7,24 | 7,35 | 374 | 4.714.617 |
| 11/10/2022 | 7,55 | 7,31 | -1,62% | 7,21 | 7,55 | 7,29 | 7,22 | 7,31 | 628 | 6.039.172 |
| 10/10/2022 | 7,71 | 7,43 | -2,75% | 7,43 | 7,72 | 7,50 | 7,43 | 7,48 | 606 | 5.103.907 |
| 7/10/2022 | 7,64 | 7,64 | -0,13% | 7,57 | 7,70 | 7,64 | 7,57 | 7,64 | 432 | 4.947.184 |
| 6/10/2022 | 7,72 | 7,65 | -0,52% | 7,63 | 7,81 | 7,70 | 7,65 | 7,75 | 430 | 5.443.108 |
| 5/10/2022 | 7,37 | 7,69 | +3,22% | 7,37 | 7,81 | 7,68 | 7,69 | 7,73 | 467 | 6.095.678 |
| 4/10/2022 | 7,50 | 7,45 | 0,00% | 7,40 | 7,59 | 7,49 | 7,45 | 7,54 | 417 | 5.203.561 |
| 3/10/2022 | 7,18 | 7,45 | +3,62% | 7,18 | 7,47 | 7,37 | 7,37 | 7,45 | 583 | 5.826.524 |
| 30/9/2022 | 7,06 | 7,19 | +3,60% | 6,88 | 7,19 | 7,01 | 7,19 | 7,20 | 571 | 6.646.071 |
| 29/9/2022 | 7,02 | 6,94 | -1,42% | 6,86 | 7,04 | 6,92 | 6,94 | 7,04 | 514 | 5.656.565 |
| 28/9/2022 | 7,02 | 7,04 | +0,28% | 6,91 | 7,09 | 6,98 | 7,00 | 7,04 | 584 | 6.640.792 |
| 27/9/2022 | 7,02 | 7,02 | -0,28% | 7,01 | 7,19 | 7,07 | 7,02 | 7,11 | 438 | 5.277.111 |
| 26/9/2022 | 7,19 | 7,04 | -3,30% | 7,04 | 7,30 | 7,13 | 7,04 | 7,15 | 736 | 7.966.538 |
| 23/9/2022 | 7,28 | 7,28 | +0,41% | 7,18 | 7,37 | 7,33 | 7,28 | 7,37 | 465 | 5.409.501 |
| 22/9/2022 | 7,38 | 7,25 | -0,28% | 7,08 | 7,42 | 7,19 | 7,25 | 7,35 | 620 | 7.025.293 |
| 21/9/2022 | 7,41 | 7,27 | -0,95% | 7,23 | 7,41 | 7,30 | 7,27 | 7,34 | 428 | 5.094.188 |
| 20/9/2022 | 7,29 | 7,34 | +0,55% | 7,19 | 7,35 | 7,24 | 7,29 | 7,34 | 631 | 7.297.022 |
| 19/9/2022 | 7,37 | 7,30 | +0,14% | 7,29 | 7,42 | 7,34 | 7,30 | 7,31 | 471 | 5.889.926 |
| 16/9/2022 | 7,36 | 7,29 | +1,11% | 7,16 | 7,36 | 7,22 | 7,24 | 7,29 | 555 | 6.721.285 |
| 15/9/2022 | 7,33 | 7,21 | -0,83% | 7,16 | 7,35 | 7,25 | 7,21 | 7,35 | 693 | 7.889.654 |
| 14/9/2022 | 7,35 | 7,27 | -1,36% | 7,23 | 7,39 | 7,31 | 7,27 | 7,33 | 482 | 5.091.948 |
| 13/9/2022 | 7,59 | 7,37 | -1,73% | 7,36 | 7,59 | 7,45 | 7,37 | 7,45 | 477 | 5.437.726 |
| 12/9/2022 | 7,55 | 7,50 | -1,57% | 7,50 | 7,73 | 7,59 | 7,50 | 7,60 | 442 | 5.440.438 |
| 9/9/2022 | 7,69 | 7,62 | -1,17% | 7,46 | 7,69 | 7,53 | 7,57 | 7,62 | 434 | 4.393.976 |
| 8/9/2022 | 7,50 | 7,71 | +2,80% | 7,36 | 7,71 | 7,46 | 7,48 | 7,71 | 489 | 4.941.679 |
| 6/9/2022 | 7,63 | 7,50 | -1,19% | 7,36 | 7,69 | 7,48 | 7,47 | 7,50 | 569 | 6.606.767 |
| 5/9/2022 | 7,78 | 7,59 | -2,32% | 7,55 | 7,80 | 7,64 | 7,57 | 7,59 | 676 | 7.576.203 |
| 2/9/2022 | 7,89 | 7,77 | +0,39% | 7,69 | 7,93 | 7,78 | 7,73 | 7,77 | 582 | 7.557.875 |
| 1/9/2022 | 7,63 | 7,74 | +1,18% | 7,63 | 7,88 | 7,78 | 7,74 | 7,81 | 663 | 8.595.471 |
| 31/8/2022 | 7,50 | 7,65 | +2,00% | 7,50 | 7,65 | 7,57 | 7,59 | 7,65 | 650 | 6.377.043 |
| 30/8/2022 | 7,54 | 7,50 | -0,13% | 7,49 | 7,65 | 7,56 | 7,50 | 7,53 | 456 | 4.884.796 |
| 29/8/2022 | 7,45 | 7,51 | -0,40% | 7,44 | 7,64 | 7,57 | 7,50 | 7,51 | 435 | 5.668.431 |
| 26/8/2022 | 7,60 | 7,54 | +0,40% | 7,54 | 7,73 | 7,61 | 7,54 | 7,65 | 446 | 4.906.970 |
| 25/8/2022 | 7,53 | 7,51 | +1,76% | 7,51 | 7,66 | 7,58 | 7,51 | 7,66 | 353 | 4.985.459 |
| 24/8/2022 | 7,50 | 7,38 | -0,40% | 7,38 | 7,63 | 7,52 | 7,38 | 7,54 | 361 | 3.990.498 |
| 23/8/2022 | 7,38 | 7,41 | +0,14% | 7,27 | 7,47 | 7,36 | 7,41 | 7,46 | 425 | 4.455.757 |
| 22/8/2022 | 7,42 | 7,40 | +0,27% | 7,19 | 7,42 | 7,33 | 7,37 | 7,40 | 488 | 5.370.170 |
| 19/8/2022 | 7,55 | 7,38 | -0,94% | 7,33 | 7,55 | 7,37 | 7,35 | 7,38 | 533 | 5.755.066 |
| 18/8/2022 | 7,70 | 7,45 | -1,32% | 7,45 | 7,70 | 7,56 | 7,45 | 7,62 | 671 | 5.312.974 |
| 17/8/2022 | 7,37 | 7,55 | +1,48% | 7,26 | 7,66 | 7,52 | 7,55 | 7,66 | 670 | 7.597.933 |
| 16/8/2022 | 7,80 | 7,44 | -4,86% | 7,33 | 7,82 | 7,39 | 7,35 | 7,44 | 810 | 9.399.218 |
| 15/8/2022 | 7,48 | 7,82 | +5,39% | 7,36 | 7,82 | 7,55 | 7,66 | 7,82 | 648 | 8.244.545 |
| 12/8/2022 | 7,43 | 7,42 | 0,00% | 7,36 | 7,51 | 7,41 | 7,42 | 7,51 | 617 | 7.279.472 |
| 11/8/2022 | 7,50 | 7,42 | -3,64% | 7,41 | 7,72 | 7,54 | 7,42 | 7,55 | 624 | 7.792.419 |
| 10/8/2022 | 7,30 | 7,70 | +6,06% | 7,30 | 7,71 | 7,60 | 7,68 | 7,70 | 503 | 6.620.961 |
| 9/8/2022 | 7,40 | 7,26 | -1,49% | 7,26 | 7,54 | 7,36 | 7,26 | 7,36 | 529 | 5.909.540 |
| 8/8/2022 | 7,27 | 7,37 | +1,80% | 7,24 | 7,51 | 7,42 | 7,37 | 7,47 | 561 | 6.814.054 |
| 5/8/2022 | 7,52 | 7,24 | -3,98% | 7,24 | 7,56 | 7,35 | 7,24 | 7,29 | 714 | 8.184.966 |
| 4/8/2022 | 7,41 | 7,54 | +2,31% | 7,33 | 7,64 | 7,51 | 7,47 | 7,54 | 555 | 7.661.295 |
| 3/8/2022 | 7,23 | 7,37 | +4,24% | 7,10 | 7,37 | 7,26 | 7,28 | 7,37 | 445 | 5.016.515 |
| 2/8/2022 | 7,09 | 7,07 | +0,28% | 7,02 | 7,19 | 7,09 | 7,07 | 7,08 | 438 | 6.444.321 |
| 1/8/2022 | 7,18 | 7,05 | -2,08% | 7,04 | 7,25 | 7,11 | 7,05 | 7,14 | 690 | 8.572.949 |
| 29/7/2022 | 7,03 | 7,20 | +3,15% | 6,99 | 7,20 | 7,08 | 7,18 | 7,20 | 568 | 5.930.067 |
| 28/7/2022 | 7,04 | 6,98 | +0,43% | 6,85 | 7,08 | 6,95 | 6,98 | 7,03 | 351 | 3.950.954 |
| 27/7/2022 | 6,84 | 6,95 | +2,81% | 6,79 | 6,95 | 6,85 | 6,87 | 6,95 | 471 | 7.229.881 |
| 26/7/2022 | 6,84 | 6,76 | -2,87% | 6,76 | 6,87 | 6,79 | 6,76 | 6,84 | 564 | 5.578.216 |
| 25/7/2022 | 6,84 | 6,96 | +0,87% | 6,84 | 7,11 | 6,99 | 6,96 | 6,99 | 507 | 6.478.572 |
| 22/7/2022 | 6,85 | 6,90 | +1,32% | 6,79 | 6,94 | 6,84 | 6,89 | 6,90 | 377 | 4.432.115 |
| 21/7/2022 | 7,00 | 6,81 | -1,59% | 6,81 | 7,00 | 6,88 | 6,81 | 6,92 | 560 | 5.150.707 |
| 20/7/2022 | 6,60 | 6,92 | +3,59% | 6,60 | 7,06 | 6,90 | 6,92 | 6,97 | 600 | 7.042.490 |
| 19/7/2022 | 6,61 | 6,68 | +2,77% | 6,50 | 6,68 | 6,55 | 6,58 | 6,68 | 504 | 5.829.871 |
| 18/7/2022 | 6,61 | 6,50 | -1,22% | 6,50 | 6,69 | 6,57 | 6,50 | 6,53 | 664 | 8.022.734 |
| 15/7/2022 | 6,66 | 6,58 | -0,90% | 6,47 | 6,66 | 6,58 | 6,58 | 6,62 | 708 | 7.432.845 |
| 14/7/2022 | 6,62 | 6,64 | -0,15% | 6,45 | 6,64 | 6,56 | 6,56 | 6,64 | 868 | 8.629.245 |
| 13/7/2022 | 6,65 | 6,65 | -0,15% | 6,59 | 6,77 | 6,68 | 6,65 | 6,69 | 444 | 5.559.119 |
| 12/7/2022 | 6,66 | 6,66 | +0,15% | 6,56 | 6,80 | 6,66 | 6,63 | 6,66 | 555 | 7.171.511 |
| 11/7/2022 | 6,82 | 6,65 | -2,21% | 6,60 | 6,86 | 6,70 | 6,65 | 6,69 | 778 | 8.770.021 |
| 8/7/2022 | 6,75 | 6,80 | +0,44% | 6,64 | 6,85 | 6,73 | 6,80 | 6,85 | 753 | 8.647.141 |
| 7/7/2022 | 6,74 | 6,77 | +0,59% | 6,74 | 6,91 | 6,82 | 6,77 | 6,78 | 631 | 7.029.432 |
| 6/7/2022 | 6,72 | 6,73 | -0,30% | 6,65 | 7,03 | 6,73 | 6,73 | 6,82 | 615 | 8.088.242 |
| 5/7/2022 | 6,62 | 6,75 | +1,05% | 6,54 | 6,77 | 6,63 | 6,70 | 6,75 | 781 | 10.038.842 |
| 4/7/2022 | 6,79 | 6,68 | -1,62% | 6,59 | 6,82 | 6,71 | 6,62 | 6,68 | 935 | 12.733.540 |
| 1/7/2022 | 7,03 | 6,79 | -3,96% | 6,27 | 7,05 | 6,65 | 6,79 | 6,81 | 2.377 | 27.322.559 |
| 30/6/2022 | 7,08 | 7,07 | +0,71% | 6,94 | 7,17 | 7,05 | 7,07 | 7,10 | 936 | 11.204.007 |
| 29/6/2022 | 7,13 | 7,02 | -1,40% | 6,97 | 7,25 | 7,04 | 7,02 | 7,06 | 1.045 | 11.168.667 |
| 28/6/2022 | 7,43 | 7,12 | -5,70% | 7,12 | 7,53 | 7,23 | 7,12 | 7,14 | 1.285 | 12.454.427 |
| 27/6/2022 | 7,46 | 7,55 | +2,03% | 7,39 | 7,57 | 7,48 | 7,46 | 7,55 | 701 | 7.299.513 |
| 24/6/2022 | 7,57 | 7,40 | -1,33% | 7,40 | 7,71 | 7,53 | 7,40 | 7,50 | 894 | 8.491.080 |
| 23/6/2022 | 7,34 | 7,50 | +3,16% | 7,31 | 7,65 | 7,53 | 7,50 | 7,65 | 801 | 7.121.779 |
| 22/6/2022 | 7,57 | 7,27 | -2,02% | 7,23 | 7,57 | 7,40 | 7,27 | 7,29 | 1.103 | 10.569.246 |
| 21/6/2022 | 7,40 | 7,42 | +0,13% | 7,36 | 7,60 | 7,45 | 7,42 | 7,45 | 1.162 | 9.497.153 |
| 20/6/2022 | 7,55 | 7,41 | -1,85% | 7,24 | 7,70 | 7,43 | 7,41 | 7,46 | 1.120 | 12.137.560 |
| 17/6/2022 | 7,72 | 7,55 | -2,45% | 7,43 | 7,78 | 7,58 | 7,55 | 7,58 | 1.906 | 18.219.463 |
| 15/6/2022 | 8,10 | 7,74 | -3,01% | 7,74 | 8,10 | 7,84 | 7,74 | 7,75 | 1.644 | 14.282.839 |
| 14/6/2022 | 7,99 | 7,98 | +1,01% | 7,87 | 8,13 | 7,98 | 7,91 | 7,98 | 1.049 | 9.261.544 |
| 13/6/2022 | 8,10 | 7,90 | -3,07% | 7,84 | 8,11 | 7,96 | 7,90 | 7,95 | 978 | 12.219.442 |
| 10/6/2022 | 8,20 | 8,15 | +0,49% | 7,97 | 8,23 | 8,06 | 8,06 | 8,15 | 1.089 | 10.802.464 |
| 9/6/2022 | 8,17 | 8,11 | -2,05% | 8,07 | 8,29 | 8,19 | 8,11 | 8,27 | 801 | 7.062.597 |
| 8/6/2022 | 8,26 | 8,28 | +0,24% | 8,13 | 8,40 | 8,24 | 8,27 | 8,28 | 1.094 | 8.574.545 |
| 7/6/2022 | 8,48 | 8,26 | -2,82% | 8,26 | 8,48 | 8,34 | 8,26 | 8,39 | 1.051 | 10.079.674 |
| 6/6/2022 | 8,78 | 8,50 | -2,07% | 8,50 | 8,87 | 8,60 | 8,50 | 8,59 | 1.294 | 11.317.148 |
| 3/6/2022 | 8,83 | 8,68 | -1,03% | 8,65 | 8,89 | 8,79 | 8,68 | 8,82 | 730 | 9.447.020 |
| 2/6/2022 | 9,04 | 8,77 | -1,90% | 8,70 | 9,04 | 8,82 | 8,77 | 8,79 | 1.343 | 12.034.574 |
| 1/6/2022 | 8,70 | 8,94 | +4,07% | 8,55 | 9,03 | 8,77 | 8,85 | 8,94 | 1.376 | 12.581.331 |
| 31/5/2022 | 9,04 | 8,59 | -6,73% | 8,56 | 9,10 | 8,77 | 8,58 | 8,61 | 1.659 | 20.614.272 |
| 30/5/2022 | 9,54 | 9,21 | -3,66% | 8,76 | 9,69 | 9,25 | 9,13 | 9,21 | 705 | 9.464.322 |
| 27/5/2022 | 9,62 | 9,56 | -0,62% | 9,51 | 9,69 | 9,61 | 9,56 | 9,62 | 620 | 9.855.542 |
| 26/5/2022 | 9,30 | 9,62 | +2,67% | 9,30 | 9,70 | 9,58 | 9,60 | 9,62 | 611 | 6.651.134 |
| 25/5/2022 | 9,31 | 9,37 | +2,29% | 9,09 | 9,50 | 9,36 | 9,37 | 9,50 | 720 | 9.854.596 |
| 24/5/2022 | 9,48 | 9,16 | -2,97% | 9,16 | 9,48 | 9,28 | 9,16 | 9,27 | 738 | 5.923.627 |
| 23/5/2022 | 9,14 | 9,44 | +3,28% | 9,05 | 9,48 | 9,37 | 9,33 | 9,44 | 629 | 8.277.291 |
| 20/5/2022 | 9,17 | 9,14 | -0,33% | 9,03 | 9,50 | 9,22 | 9,14 | 9,35 | 569 | 5.148.093 |
| 19/5/2022 | 9,35 | 9,17 | -0,33% | 9,16 | 9,35 | 9,25 | 9,17 | 9,33 | 598 | 5.612.276 |
| 18/5/2022 | 9,45 | 9,20 | -1,08% | 9,17 | 9,55 | 9,35 | 9,19 | 9,35 | 842 | 7.567.034 |
| 17/5/2022 | 9,30 | 9,30 | +1,86% | 9,23 | 9,57 | 9,46 | 9,30 | 9,57 | 543 | 7.876.585 |
| 16/5/2022 | 9,05 | 9,13 | -1,40% | 8,96 | 9,29 | 9,15 | 9,13 | 9,14 | 595 | 6.755.152 |
| 13/5/2022 | 9,09 | 9,26 | +4,87% | 8,92 | 9,30 | 9,19 | 9,07 | 9,26 | 538 | 7.877.341 |
| 12/5/2022 | 8,80 | 8,83 | +0,34% | 8,60 | 9,08 | 8,90 | 8,83 | 8,96 | 737 | 6.302.858 |
| 11/5/2022 | 9,10 | 8,80 | -4,35% | 8,80 | 9,26 | 8,97 | 8,80 | 8,91 | 732 | 10.198.970 |
| 10/5/2022 | 8,85 | 9,20 | +1,21% | 8,34 | 9,20 | 9,02 | 9,10 | 9,20 | 537 | 7.209.446 |
| 9/5/2022 | 9,09 | 9,09 | +1,00% | 8,85 | 9,18 | 9,00 | 9,08 | 9,09 | 683 | 10.151.316 |
| 6/5/2022 | 9,14 | 9,00 | -1,10% | 8,94 | 9,18 | 9,05 | 9,00 | 9,14 | 847 | 8.083.808 |
| 5/5/2022 | 9,47 | 9,10 | -4,21% | 8,98 | 9,63 | 9,13 | 9,10 | 9,14 | 969 | 11.082.708 |
| 4/5/2022 | 9,70 | 9,50 | -1,55% | 9,29 | 9,70 | 9,47 | 9,50 | 9,62 | 944 | 7.428.302 |
| 3/5/2022 | 9,75 | 9,65 | +2,66% | 9,51 | 9,84 | 9,67 | 9,51 | 9,65 | 620 | 10.171.315 |
| 2/5/2022 | 9,41 | 9,85 | +4,79% | 9,41 | 9,90 | 9,69 | 9,63 | 9,85 | 880 | 13.445.361 |
| 29/4/2022 | 9,06 | 9,40 | +4,21% | 9,00 | 9,47 | 9,20 | 9,20 | 9,40 | 824 | 13.418.806 |
| 28/4/2022 | 9,18 | 9,02 | -0,44% | 8,88 | 9,19 | 8,99 | 9,02 | 9,08 | 483 | 5.430.300 |
| 27/4/2022 | 9,23 | 9,06 | -1,84% | 9,03 | 9,34 | 9,11 | 9,06 | 9,15 | 519 | 7.161.022 |
| 26/4/2022 | 9,42 | 9,23 | -1,81% | 9,04 | 9,42 | 9,17 | 9,14 | 9,23 | 381 | 5.191.404 |
| 25/4/2022 | 9,60 | 9,40 | -1,98% | 9,24 | 9,60 | 9,34 | 9,30 | 9,40 | 666 | 8.661.814 |
| 22/4/2022 | 9,78 | 9,59 | -2,14% | 9,39 | 9,80 | 9,59 | 9,43 | 9,59 | 586 | 6.797.141 |
| 20/4/2022 | 9,83 | 9,80 | 0,00% | 9,73 | 9,98 | 9,85 | 9,80 | 9,81 | 611 | 9.064.711 |
| 19/4/2022 | 9,70 | 9,80 | +0,62% | 9,59 | 9,82 | 9,74 | 9,71 | 9,80 | 544 | 6.959.029 |
| 18/4/2022 | 9,77 | 9,74 | +2,20% | 9,53 | 9,82 | 9,70 | 9,63 | 9,74 | 539 | 7.380.170 |
| 14/4/2022 | 9,63 | 9,53 | -0,31% | 9,48 | 9,79 | 9,58 | 9,53 | 9,59 | 442 | 5.901.306 |
| 13/4/2022 | 9,98 | 9,56 | -0,93% | 9,56 | 9,98 | 9,67 | 9,56 | 9,70 | 666 | 6.752.737 |
| 12/4/2022 | 9,70 | 9,65 | -1,03% | 9,65 | 10,07 | 9,83 | 9,65 | 9,83 | 682 | 6.848.137 |
| 11/4/2022 | 9,85 | 9,75 | -1,61% | 9,58 | 9,99 | 9,75 | 9,75 | 9,93 | 1.503 | 14.185.747 |
| 8/4/2022 | 10,00 | 9,91 | -1,39% | 9,75 | 10,12 | 9,89 | 9,80 | 9,91 | 889 | 10.732.163 |
| 7/4/2022 | 10,17 | 10,05 | -1,08% | 9,95 | 10,17 | 10,05 | 10,05 | 10,06 | 498 | 9.745.009 |
| 6/4/2022 | 10,16 | 10,16 | +0,10% | 9,94 | 10,24 | 10,05 | 10,11 | 10,16 | 646 | 8.784.152 |
| 5/4/2022 | 10,40 | 10,15 | -2,40% | 10,15 | 10,49 | 10,24 | 10,15 | 10,25 | 979 | 12.180.390 |
| 4/4/2022 | 10,30 | 10,40 | +0,87% | 10,18 | 10,51 | 10,40 | 10,40 | 10,48 | 1.224 | 20.945.817 |
| 1/4/2022 | 10,00 | 10,31 | +3,93% | 9,86 | 10,43 | 10,15 | 10,18 | 10,31 | 1.138 | 17.378.351 |
| 31/3/2022 | 9,95 | 9,92 | -1,10% | 9,90 | 10,14 | 10,00 | 9,92 | 10,00 | 523 | 7.799.126 |
| 30/3/2022 | 9,88 | 10,03 | +2,35% | 9,78 | 10,04 | 9,95 | 9,89 | 10,03 | 486 | 8.406.057 |
| 29/3/2022 | 9,76 | 9,80 | +1,45% | 9,74 | 10,04 | 9,88 | 9,80 | 9,90 | 464 | 8.601.204 |
| 28/3/2022 | 9,85 | 9,66 | -0,31% | 9,51 | 9,93 | 9,72 | 9,66 | 9,82 | 430 | 7.174.855 |
| 25/3/2022 | 9,64 | 9,69 | +1,04% | 9,59 | 9,85 | 9,73 | 9,69 | 9,80 | 502 | 9.096.396 |
| 24/3/2022 | 9,40 | 9,59 | +1,27% | 9,36 | 9,70 | 9,58 | 9,59 | 9,65 | 384 | 7.428.121 |
| 23/3/2022 | 9,43 | 9,47 | +0,74% | 9,31 | 9,61 | 9,44 | 9,38 | 9,47 | 397 | 6.647.342 |
| 22/3/2022 | 9,44 | 9,40 | -1,57% | 9,37 | 9,69 | 9,46 | 9,40 | 9,53 | 413 | 6.577.293 |
| 21/3/2022 | 9,75 | 9,55 | +3,24% | 9,36 | 9,75 | 9,51 | 9,42 | 9,55 | 594 | 11.108.591 |
| 18/3/2022 | 9,11 | 9,25 | +2,44% | 8,99 | 9,96 | 9,57 | 9,25 | 9,49 | 948 | 17.051.409 |
| 17/3/2022 | 8,97 | 9,03 | +3,56% | 8,78 | 9,17 | 9,07 | 9,03 | 9,15 | 659 | 12.049.270 |
| 16/3/2022 | 8,66 | 8,72 | +2,59% | 8,66 | 9,04 | 8,88 | 8,72 | 8,80 | 571 | 8.334.936 |
| 15/3/2022 | 8,32 | 8,50 | 0,00% | 8,31 | 8,89 | 8,65 | 8,50 | 8,66 | 658 | 10.771.497 |
| 14/3/2022 | 8,09 | 8,50 | +7,32% | 8,01 | 8,71 | 8,51 | 8,50 | 8,58 | 897 | 16.233.840 |
| 11/3/2022 | 8,11 | 7,92 | -1,00% | 7,92 | 8,21 | 8,02 | 7,92 | 8,10 | 620 | 6.541.742 |
| 10/3/2022 | 8,11 | 8,00 | -0,12% | 7,82 | 8,18 | 8,02 | 8,00 | 8,11 | 417 | 4.959.994 |
| 9/3/2022 | 7,96 | 8,01 | +4,03% | 7,73 | 8,13 | 8,02 | 8,01 | 8,09 | 436 | 5.423.911 |
| 8/3/2022 | 7,61 | 7,70 | +1,32% | 7,51 | 7,89 | 7,68 | 7,70 | 7,79 | 651 | 7.077.739 |
| 7/3/2022 | 7,90 | 7,60 | -4,16% | 7,60 | 8,09 | 7,73 | 7,60 | 7,71 | 1.163 | 13.889.292 |
| 4/3/2022 | 8,16 | 7,93 | -2,70% | 7,81 | 8,20 | 7,96 | 7,90 | 7,93 | 1.123 | 12.347.018 |
| 3/3/2022 | 8,08 | 8,15 | +0,87% | 8,05 | 8,43 | 8,29 | 8,15 | 8,22 | 663 | 9.874.320 |
| 2/3/2022 | 8,20 | 8,08 | +1,00% | 8,00 | 8,50 | 8,15 | 8,07 | 8,18 | 638 | 8.139.455 |
| 25/2/2022 | 8,08 | 8,00 | -1,11% | 7,75 | 8,25 | 7,86 | 8,00 | 8,08 | 1.349 | 17.103.681 |
| 24/2/2022 | 8,03 | 8,09 | +0,12% | 7,76 | 8,17 | 7,94 | 8,06 | 8,09 | 870 | 10.501.093 |
| 23/2/2022 | 8,15 | 8,08 | +0,50% | 8,08 | 8,31 | 8,16 | 8,08 | 8,17 | 499 | 4.991.244 |
| 22/2/2022 | 8,06 | 8,04 | +0,25% | 8,01 | 8,31 | 8,15 | 8,04 | 8,15 | 381 | 4.577.116 |
| 21/2/2022 | 8,31 | 8,02 | -4,64% | 7,97 | 8,40 | 8,13 | 8,02 | 8,17 | 896 | 10.217.228 |
| 18/2/2022 | 8,30 | 8,41 | 0,00% | 8,30 | 8,47 | 8,37 | 0,00 | 0,00 | 648 | 6.666.031 |
| 17/2/2022 | 8,54 | 8,41 | -1,18% | 8,31 | 8,67 | 8,41 | 8,31 | 8,41 | 647 | 9.570.111 |
| 16/2/2022 | 8,79 | 8,51 | -2,74% | 8,51 | 8,79 | 8,63 | 8,51 | 8,55 | 416 | 6.139.029 |
| 15/2/2022 | 8,36 | 8,75 | +3,67% | 8,36 | 8,79 | 8,70 | 8,75 | 8,77 | 465 | 6.192.154 |
| 14/2/2022 | 8,33 | 8,44 | +1,69% | 8,27 | 8,60 | 8,50 | 8,44 | 8,54 | 503 | 6.266.195 |
| 11/2/2022 | 8,44 | 8,30 | -2,58% | 8,30 | 8,59 | 8,44 | 8,30 | 8,44 | 467 | 6.255.922 |
| 10/2/2022 | 8,53 | 8,52 | +1,19% | 8,41 | 8,67 | 8,50 | 8,45 | 8,52 | 357 | 5.117.640 |
| 9/2/2022 | 8,43 | 8,42 | -1,41% | 8,42 | 8,69 | 8,52 | 8,42 | 8,53 | 354 | 5.343.537 |
| 8/2/2022 | 8,51 | 8,54 | +0,35% | 8,31 | 8,57 | 8,47 | 8,46 | 8,54 | 402 | 4.803.965 |
| 7/2/2022 | 8,40 | 8,51 | +1,31% | 8,40 | 8,58 | 8,50 | 8,51 | 8,53 | 507 | 7.871.975 |
| 4/2/2022 | 8,57 | 8,40 | -1,18% | 8,15 | 8,63 | 8,39 | 8,40 | 8,50 | 585 | 7.113.356 |
| 3/2/2022 | 9,00 | 8,50 | -5,56% | 8,43 | 9,14 | 8,70 | 8,50 | 8,53 | 709 | 9.633.392 |
| 2/2/2022 | 9,07 | 9,00 | -0,77% | 9,00 | 9,23 | 9,09 | 9,00 | 9,18 | 378 | 5.788.055 |
| 1/2/2022 | 9,07 | 9,07 | +0,55% | 9,00 | 9,22 | 9,07 | 9,07 | 9,20 | 467 | 7.726.047 |
| 31/1/2022 | 8,90 | 9,02 | +3,56% | 8,76 | 9,15 | 9,05 | 9,02 | 9,16 | 661 | 9.636.283 |
| 28/1/2022 | 8,88 | 8,71 | -2,02% | 8,71 | 8,95 | 8,82 | 8,71 | 8,95 | 425 | 5.955.762 |
| 27/1/2022 | 8,90 | 8,89 | +2,18% | 8,66 | 8,95 | 8,79 | 8,88 | 8,97 | 440 | 7.426.971 |
| 26/1/2022 | 8,54 | 8,70 | +1,16% | 8,53 | 8,88 | 8,73 | 8,70 | 8,82 | 500 | 8.418.755 |
| 25/1/2022 | 8,38 | 8,60 | +2,99% | 8,24 | 8,60 | 8,39 | 8,51 | 8,60 | 522 | 7.495.459 |
| 24/1/2022 | 8,59 | 8,35 | -5,01% | 8,32 | 8,71 | 8,41 | 8,35 | 8,47 | 574 | 7.418.002 |
| 21/1/2022 | 8,68 | 8,79 | +0,46% | 8,55 | 8,79 | 8,70 | 8,75 | 8,79 | 479 | 8.047.386 |
| 20/1/2022 | 8,36 | 8,75 | +4,54% | 8,36 | 8,76 | 8,61 | 8,65 | 8,75 | 548 | 7.996.225 |
| 19/1/2022 | 8,23 | 8,37 | +2,20% | 8,08 | 8,38 | 8,23 | 8,33 | 8,37 | 461 | 7.972.854 |
| 18/1/2022 | 8,25 | 8,19 | -1,80% | 8,04 | 8,33 | 8,16 | 8,07 | 8,19 | 508 | 5.415.024 |
| 17/1/2022 | 8,25 | 8,34 | +2,21% | 8,14 | 8,34 | 8,26 | 8,25 | 8,34 | 492 | 6.494.682 |
| 14/1/2022 | 8,24 | 8,16 | +0,49% | 8,08 | 8,30 | 8,20 | 8,16 | 8,33 | 564 | 7.121.643 |
| 13/1/2022 | 8,22 | 8,12 | -0,98% | 8,06 | 8,29 | 8,18 | 8,12 | 8,28 | 427 | 5.820.287 |
| 12/1/2022 | 8,00 | 8,20 | +3,80% | 7,95 | 8,27 | 8,18 | 8,20 | 8,29 | 439 | 6.408.694 |
| 11/1/2022 | 7,98 | 7,90 | -0,25% | 7,75 | 7,98 | 7,88 | 7,90 | 7,94 | 546 | 7.598.032 |
| 10/1/2022 | 7,95 | 7,92 | +0,89% | 7,76 | 7,95 | 7,84 | 7,92 | 7,95 | 685 | 8.357.641 |
| 7/1/2022 | 7,92 | 7,85 | +1,29% | 7,70 | 7,95 | 7,87 | 7,85 | 7,95 | 616 | 8.055.375 |
| 6/1/2022 | 7,85 | 7,75 | -1,15% | 7,69 | 7,91 | 7,80 | 7,75 | 7,92 | 652 | 8.859.998 |
| 5/1/2022 | 7,87 | 7,84 | -1,01% | 7,69 | 8,01 | 7,85 | 7,81 | 7,84 | 870 | 10.416.712 |
| 4/1/2022 | 8,11 | 7,92 | -2,34% | 7,88 | 8,17 | 7,95 | 7,92 | 7,99 | 1.186 | 13.621.187 |
| 3/1/2022 | 8,65 | 8,11 | -0,98% | 8,10 | 8,79 | 8,22 | 8,11 | 8,16 | 1.364 | 16.853.743 |
| 23/12/2021 | 8,28 | 8,19 | -0,85% | 8,18 | 8,38 | 8,22 | 8,19 | 8,24 | 449 | 6.597.012 |
| 22/12/2021 | 8,21 | 8,26 | -0,24% | 8,12 | 8,31 | 8,23 | 8,26 | 8,32 | 430 | 5.921.840 |
| 21/12/2021 | 8,33 | 8,28 | 0,00% | 8,03 | 8,40 | 8,12 | 8,18 | 8,28 | 740 | 9.524.370 |
| 20/12/2021 | 8,38 | 8,28 | -3,72% | 8,20 | 8,44 | 8,36 | 8,28 | 8,29 | 575 | 8.328.431 |
| 17/12/2021 | 8,34 | 8,60 | +2,99% | 8,12 | 8,60 | 8,26 | 8,33 | 8,60 | 534 | 7.733.685 |
| 16/12/2021 | 8,52 | 8,35 | -1,07% | 8,30 | 8,62 | 8,38 | 8,35 | 8,44 | 695 | 10.081.248 |
| 15/12/2021 | 8,52 | 8,44 | +0,84% | 8,23 | 8,52 | 8,34 | 8,44 | 8,50 | 786 | 11.428.520 |
| 14/12/2021 | 8,85 | 8,37 | -4,01% | 8,34 | 8,86 | 8,52 | 8,37 | 8,46 | 1.013 | 14.294.229 |
| 13/12/2021 | 8,94 | 8,72 | -1,36% | 8,72 | 8,94 | 8,81 | 8,72 | 8,82 | 501 | 8.740.190 |
| 10/12/2021 | 8,87 | 8,84 | -0,90% | 8,84 | 9,03 | 8,94 | 8,84 | 8,95 | 421 | 6.473.378 |
| 9/12/2021 | 9,01 | 8,92 | +0,45% | 8,79 | 9,03 | 8,87 | 8,84 | 8,92 | 469 | 7.513.875 |
| 8/12/2021 | 8,69 | 8,88 | +2,19% | 8,55 | 9,01 | 8,82 | 8,88 | 9,00 | 438 | 6.958.336 |
| 7/12/2021 | 8,68 | 8,69 | +0,46% | 8,61 | 8,83 | 8,73 | 8,69 | 8,75 | 455 | 7.175.952 |
| 6/12/2021 | 8,45 | 8,65 | +3,59% | 8,41 | 8,77 | 8,62 | 8,62 | 8,74 | 655 | 10.896.921 |
| 3/12/2021 | 8,22 | 8,35 | +2,45% | 8,22 | 8,62 | 8,45 | 8,35 | 8,50 | 505 | 9.461.394 |
| 2/12/2021 | 8,38 | 8,15 | 0,00% | 8,10 | 8,39 | 8,17 | 8,15 | 8,22 | 750 | 12.367.598 |
| 1/12/2021 | 8,48 | 8,15 | -3,09% | 8,15 | 8,54 | 8,29 | 8,15 | 8,40 | 945 | 15.543.851 |
| 30/11/2021 | 8,35 | 8,41 | +0,60% | 8,08 | 8,41 | 8,22 | 8,30 | 8,41 | 999 | 14.260.588 |
| 29/11/2021 | 8,58 | 8,36 | -7,11% | 8,36 | 8,69 | 8,42 | 8,36 | 8,49 | 794 | 12.778.672 |
| 26/11/2021 | 8,58 | 9,00 | +2,39% | 8,35 | 9,00 | 8,46 | 8,50 | 9,00 | 747 | 8.572.107 |
| 25/11/2021 | 8,72 | 8,79 | +2,45% | 8,62 | 8,79 | 8,69 | 8,70 | 8,80 | 493 | 6.951.560 |
| 24/11/2021 | 8,66 | 8,58 | -0,23% | 8,49 | 8,74 | 8,60 | 8,55 | 8,65 | 816 | 11.129.937 |
| 23/11/2021 | 8,82 | 8,60 | -2,16% | 8,56 | 8,93 | 8,68 | 8,60 | 8,69 | 656 | 11.793.958 |
| 22/11/2021 | 8,80 | 8,79 | -2,87% | 8,66 | 9,01 | 8,79 | 8,79 | 8,88 | 639 | 9.796.631 |
| 19/11/2021 | 8,98 | 9,05 | +3,43% | 8,83 | 9,18 | 9,01 | 8,87 | 9,05 | 488 | 9.276.679 |
| 18/11/2021 | 8,67 | 8,75 | +1,27% | 8,62 | 8,95 | 8,83 | 8,75 | 8,85 | 393 | 6.467.143 |
| 17/11/2021 | 8,98 | 8,64 | -4,00% | 8,57 | 8,98 | 8,68 | 8,64 | 8,70 | 676 | 10.962.674 |
| 16/11/2021 | 9,09 | 9,00 | -0,99% | 8,75 | 9,53 | 8,87 | 8,92 | 9,00 | 786 | 11.591.151 |
| 12/11/2021 | 9,19 | 9,09 | -2,26% | 9,00 | 9,46 | 9,28 | 9,01 | 9,09 | 365 | 6.906.547 |
| 11/11/2021 | 9,52 | 9,30 | -1,90% | 9,30 | 9,67 | 9,46 | 9,26 | 9,30 | 509 | 10.428.548 |
| 10/11/2021 | 9,29 | 9,48 | +1,94% | 9,20 | 9,64 | 9,46 | 9,36 | 9,48 | 526 | 11.153.820 |
| 9/11/2021 | 8,89 | 9,30 | +4,49% | 8,89 | 9,37 | 9,22 | 9,20 | 9,30 | 533 | 11.318.525 |
| 8/11/2021 | 9,15 | 8,90 | -4,20% | 8,90 | 9,25 | 9,03 | 8,90 | 8,96 | 589 | 11.163.097 |
| 5/11/2021 | 9,16 | 9,29 | -0,64% | 9,16 | 9,58 | 9,40 | 9,29 | 9,36 | 482 | 8.269.995 |
| 4/11/2021 | 9,48 | 9,35 | +2,30% | 9,21 | 9,59 | 9,40 | 9,29 | 9,35 | 747 | 11.010.415 |
| 3/11/2021 | 8,90 | 9,14 | +4,46% | 8,78 | 9,47 | 9,22 | 9,14 | 9,37 | 740 | 13.896.139 |
| 1/11/2021 | 8,62 | 8,75 | +1,63% | 8,59 | 8,97 | 8,83 | 8,75 | 8,91 | 650 | 12.416.851 |
| 29/10/2021 | 8,75 | 8,61 | -0,92% | 8,55 | 9,00 | 8,69 | 8,60 | 8,61 | 721 | 10.840.581 |
| 28/10/2021 | 8,86 | 8,69 | -1,36% | 8,69 | 9,01 | 8,84 | 8,69 | 8,83 | 497 | 8.677.384 |
| 27/10/2021 | 8,94 | 8,81 | -1,89% | 8,81 | 9,01 | 8,94 | 8,81 | 8,91 | 461 | 9.690.281 |
| 26/10/2021 | 9,20 | 8,98 | -1,86% | 8,81 | 9,20 | 8,92 | 8,90 | 8,98 | 528 | 9.938.636 |
| 25/10/2021 | 8,71 | 9,15 | +3,51% | 8,71 | 9,30 | 9,05 | 9,15 | 9,25 | 737 | 13.471.913 |
| 22/10/2021 | 8,93 | 8,84 | +0,23% | 8,23 | 8,93 | 8,49 | 8,82 | 8,84 | 1.271 | 24.188.737 |
| 21/10/2021 | 9,03 | 8,82 | -2,22% | 8,66 | 9,03 | 8,82 | 8,79 | 8,82 | 952 | 14.534.672 |
| 20/10/2021 | 9,20 | 9,02 | -1,64% | 8,94 | 9,20 | 9,06 | 9,02 | 9,12 | 643 | 10.716.552 |
| 19/10/2021 | 9,45 | 9,17 | -2,96% | 8,95 | 9,46 | 9,06 | 9,17 | 9,18 | 843 | 15.187.138 |
| 18/10/2021 | 9,33 | 9,45 | 0,00% | 9,16 | 9,45 | 9,32 | 9,37 | 9,45 | 618 | 9.340.145 |
| 15/10/2021 | 9,17 | 9,45 | +2,27% | 9,14 | 9,45 | 9,35 | 9,38 | 9,45 | 568 | 10.035.999 |
| 14/10/2021 | 9,42 | 9,24 | 0,00% | 9,07 | 9,42 | 9,17 | 9,10 | 9,24 | 520 | 8.671.709 |
| 13/10/2021 | 9,04 | 9,24 | +2,67% | 8,96 | 9,38 | 9,24 | 9,24 | 9,38 | 575 | 10.854.882 |
| 11/10/2021 | 9,20 | 9,00 | -1,75% | 8,90 | 9,20 | 9,02 | 9,00 | 9,01 | 720 | 11.840.415 |
| 8/10/2021 | 8,89 | 9,16 | +7,89% | 8,70 | 9,25 | 9,11 | 9,10 | 9,16 | 724 | 15.358.594 |
| 7/10/2021 | 8,49 | 8,49 | 0,00% | 8,31 | 8,67 | 8,44 | 8,49 | 8,63 | 699 | 8.858.852 |
| 6/10/2021 | 8,54 | 8,49 | -1,16% | 8,27 | 8,56 | 8,38 | 8,49 | 8,50 | 955 | 13.484.179 |
| 5/10/2021 | 8,88 | 8,59 | -1,26% | 8,51 | 8,88 | 8,58 | 8,54 | 8,59 | 932 | 12.399.417 |
| 4/10/2021 | 9,39 | 8,70 | -6,75% | 8,65 | 9,39 | 8,87 | 8,70 | 8,84 | 1.495 | 21.847.004 |
| 1/10/2021 | 9,26 | 9,33 | -0,11% | 9,19 | 9,46 | 9,34 | 9,33 | 9,44 | 599 | 10.897.737 |
| 30/9/2021 | 9,14 | 9,34 | +2,19% | 9,13 | 9,35 | 9,29 | 9,25 | 9,34 | 547 | 10.298.824 |
| 29/9/2021 | 9,15 | 9,14 | -0,11% | 9,08 | 9,29 | 9,18 | 9,09 | 9,14 | 396 | 7.200.898 |
| 28/9/2021 | 9,49 | 9,15 | -4,49% | 8,99 | 9,49 | 9,12 | 9,15 | 9,16 | 984 | 12.450.315 |
| 27/9/2021 | 9,43 | 9,58 | +0,84% | 9,38 | 9,59 | 9,49 | 9,48 | 9,58 | 607 | 12.640.865 |
| 24/9/2021 | 9,52 | 9,50 | -0,21% | 9,30 | 9,52 | 9,41 | 9,45 | 9,50 | 517 | 8.468.827 |
| 23/9/2021 | 9,75 | 9,52 | -1,14% | 9,52 | 9,82 | 9,63 | 9,52 | 9,63 | 457 | 9.087.324 |
| 22/9/2021 | 9,55 | 9,63 | +0,73% | 9,49 | 9,73 | 9,61 | 9,63 | 9,74 | 459 | 7.778.686 |
| 21/9/2021 | 9,45 | 9,56 | +1,16% | 9,45 | 9,70 | 9,57 | 9,56 | 9,68 | 488 | 9.044.460 |
| 20/9/2021 | 9,93 | 9,45 | -6,44% | 9,38 | 9,93 | 9,52 | 9,45 | 9,50 | 1.194 | 19.182.814 |
| 17/9/2021 | 9,97 | 10,10 | +1,41% | 9,69 | 10,10 | 9,86 | 9,98 | 10,10 | 721 | 12.104.661 |
| 16/9/2021 | 10,20 | 9,96 | -1,58% | 9,96 | 10,24 | 10,05 | 9,96 | 10,11 | 540 | 10.053.873 |
| 15/9/2021 | 10,48 | 10,12 | -2,60% | 10,12 | 10,51 | 10,29 | 10,12 | 10,24 | 545 | 9.050.740 |
| 14/9/2021 | 10,24 | 10,39 | +1,07% | 10,24 | 10,65 | 10,50 | 10,39 | 10,52 | 463 | 11.873.477 |
| 13/9/2021 | 10,24 | 10,28 | +0,19% | 10,15 | 10,43 | 10,26 | 10,24 | 10,28 | 582 | 13.040.623 |
| 10/9/2021 | 10,11 | 10,26 | +2,60% | 10,00 | 10,44 | 10,25 | 10,26 | 10,27 | 569 | 11.928.500 |
| 9/9/2021 | 9,97 | 10,00 | +0,20% | 9,84 | 10,19 | 10,00 | 10,00 | 10,05 | 707 | 14.035.390 |
| 8/9/2021 | 10,29 | 9,98 | -3,20% | 9,96 | 10,38 | 10,12 | 9,98 | 10,04 | 987 | 17.449.047 |
| 6/9/2021 | 10,21 | 10,31 | -0,67% | 10,17 | 10,49 | 10,37 | 10,31 | 10,41 | 498 | 9.222.869 |
| 3/9/2021 | 10,67 | 10,38 | -2,35% | 10,33 | 10,73 | 10,47 | 10,38 | 10,39 | 802 | 13.157.890 |
| 2/9/2021 | 10,90 | 10,63 | -2,48% | 10,59 | 10,95 | 10,78 | 10,63 | 10,68 | 511 | 9.907.058 |
| 1/9/2021 | 10,88 | 10,90 | +2,64% | 10,51 | 11,03 | 10,87 | 10,86 | 10,90 | 635 | 12.929.238 |
| 31/8/2021 | 10,98 | 10,62 | -3,01% | 10,57 | 11,13 | 10,81 | 10,62 | 10,76 | 745 | 13.934.987 |
| 30/8/2021 | 10,89 | 10,95 | +0,27% | 10,80 | 11,09 | 10,94 | 10,90 | 10,95 | 579 | 10.492.574 |
| 27/8/2021 | 10,73 | 10,92 | +1,30% | 10,67 | 10,92 | 10,82 | 10,84 | 10,92 | 493 | 9.983.698 |
| 26/8/2021 | 10,98 | 10,78 | -2,00% | 10,71 | 10,98 | 10,78 | 10,74 | 10,78 | 537 | 8.984.897 |
| 25/8/2021 | 11,02 | 11,00 | -0,63% | 10,71 | 11,10 | 10,84 | 10,90 | 11,00 | 742 | 12.357.961 |
| 24/8/2021 | 10,61 | 11,07 | +3,07% | 10,58 | 11,07 | 10,90 | 10,99 | 11,07 | 653 | 14.029.391 |
| 23/8/2021 | 10,96 | 10,74 | -1,83% | 10,71 | 11,30 | 10,92 | 10,72 | 10,80 | 826 | 19.185.518 |
| 20/8/2021 | 10,88 | 10,94 | -0,73% | 10,77 | 11,02 | 10,90 | 10,94 | 11,02 | 511 | 12.125.371 |
| 19/8/2021 | 10,75 | 11,02 | +0,36% | 10,39 | 11,04 | 10,84 | 10,96 | 11,02 | 673 | 18.937.693 |
| 18/8/2021 | 11,06 | 10,98 | -1,61% | 10,72 | 11,22 | 10,96 | 10,88 | 10,98 | 1.055 | 24.822.806 |
| 17/8/2021 | 11,57 | 11,16 | -3,54% | 10,87 | 11,58 | 11,14 | 11,16 | 11,24 | 995 | 22.265.193 |
| 16/8/2021 | 12,14 | 11,57 | -4,14% | 11,40 | 12,15 | 11,65 | 11,57 | 11,65 | 1.087 | 26.067.720 |
| 13/8/2021 | 12,42 | 12,07 | -3,21% | 11,70 | 12,50 | 12,22 | 12,06 | 12,20 | 828 | 19.458.039 |
| 12/8/2021 | 12,22 | 12,47 | +0,48% | 12,17 | 12,60 | 12,46 | 12,42 | 12,47 | 919 | 23.236.500 |
| 11/8/2021 | 11,72 | 12,41 | +5,53% | 11,53 | 12,46 | 12,19 | 12,41 | 12,42 | 1.262 | 29.680.581 |
| 10/8/2021 | 11,68 | 11,76 | +1,55% | 11,61 | 12,10 | 11,86 | 11,75 | 11,80 | 914 | 26.175.326 |
| 9/8/2021 | 11,57 | 11,58 | +0,78% | 11,49 | 11,80 | 11,60 | 11,58 | 11,65 | 705 | 16.637.085 |
| 6/8/2021 | 11,85 | 11,49 | -2,38% | 11,49 | 11,88 | 11,71 | 11,49 | 11,70 | 622 | 15.313.430 |
| 5/8/2021 | 11,90 | 11,77 | -1,09% | 11,68 | 12,00 | 11,84 | 11,75 | 11,77 | 612 | 14.043.014 |
| 4/8/2021 | 11,97 | 11,90 | -0,58% | 11,73 | 11,97 | 11,84 | 11,83 | 11,90 | 697 | 14.221.834 |
| 3/8/2021 | 11,62 | 11,97 | +3,01% | 11,57 | 12,04 | 11,85 | 11,96 | 11,97 | 1.147 | 26.992.251 |
| 2/8/2021 | 11,02 | 11,62 | +5,54% | 11,00 | 11,84 | 11,53 | 11,60 | 11,62 | 1.779 | 45.590.987 |
| 30/7/2021 | 10,97 | 11,01 | +0,82% | 10,68 | 11,30 | 11,09 | 11,01 | 11,05 | 837 | 18.993.014 |
| 29/7/2021 | 10,92 | 10,92 | 0,00% | 10,79 | 11,06 | 10,89 | 10,92 | 10,95 | 440 | 9.518.371 |
| 28/7/2021 | 10,95 | 10,92 | -0,18% | 10,82 | 11,21 | 10,96 | 10,91 | 10,92 | 547 | 12.064.044 |
| 27/7/2021 | 10,70 | 10,94 | +0,64% | 10,70 | 11,03 | 10,86 | 10,94 | 10,95 | 533 | 10.758.367 |
| 26/7/2021 | 10,93 | 10,87 | +0,18% | 10,53 | 10,93 | 10,78 | 10,82 | 10,87 | 669 | 11.852.657 |
| 23/7/2021 | 11,00 | 10,85 | -1,72% | 10,84 | 11,15 | 10,95 | 10,85 | 10,90 | 435 | 7.694.822 |
| 22/7/2021 | 10,90 | 11,04 | +1,19% | 10,86 | 11,08 | 10,97 | 11,01 | 11,04 | 466 | 8.686.562 |
| 21/7/2021 | 10,87 | 10,91 | +0,55% | 10,79 | 11,01 | 10,88 | 10,91 | 10,92 | 568 | 11.276.017 |
| 20/7/2021 | 11,13 | 10,85 | -1,36% | 10,73 | 11,13 | 10,85 | 10,83 | 10,85 | 765 | 13.223.100 |
| 19/7/2021 | 11,08 | 11,00 | -0,99% | 9,90 | 11,24 | 10,92 | 11,00 | 11,10 | 1.200 | 22.644.581 |
| 16/7/2021 | 11,07 | 11,11 | +0,09% | 11,00 | 11,25 | 11,12 | 11,08 | 11,11 | 609 | 12.313.351 |
| 15/7/2021 | 11,30 | 11,10 | -0,89% | 11,07 | 11,38 | 11,18 | 11,07 | 11,10 | 848 | 15.634.293 |
| 14/7/2021 | 11,25 | 11,20 | -0,71% | 11,05 | 11,30 | 11,15 | 11,20 | 11,28 | 800 | 17.637.556 |
| 13/7/2021 | 10,96 | 11,28 | +2,73% | 10,89 | 11,32 | 11,17 | 11,16 | 11,28 | 1.040 | 23.186.017 |
| 12/7/2021 | 10,93 | 10,98 | +0,27% | 10,76 | 11,03 | 10,88 | 10,90 | 10,98 | 857 | 16.348.905 |
| 8/7/2021 | 10,77 | 10,95 | -0,09% | 10,50 | 10,95 | 10,79 | 10,87 | 10,95 | 605 | 12.156.790 |
| 7/7/2021 | 10,82 | 10,96 | +1,95% | 10,59 | 10,98 | 10,82 | 10,91 | 10,96 | 819 | 19.231.158 |
| 6/7/2021 | 10,75 | 10,75 | -0,74% | 10,64 | 10,92 | 10,79 | 10,71 | 10,75 | 769 | 15.303.798 |
| 5/7/2021 | 10,74 | 10,83 | +2,07% | 10,44 | 11,03 | 10,70 | 10,76 | 10,83 | 1.330 | 30.548.377 |
| 2/7/2021 | 9,93 | 10,61 | +6,21% | 9,90 | 10,62 | 10,34 | 10,58 | 10,61 | 1.463 | 31.373.884 |
| 1/7/2021 | 10,05 | 9,99 | +1,01% | 9,84 | 10,10 | 9,93 | 9,90 | 9,99 | 840 | 16.076.398 |
| 30/6/2021 | 10,05 | 9,89 | -1,79% | 9,82 | 10,05 | 9,93 | 9,89 | 10,00 | 799 | 14.144.701 |
| 29/6/2021 | 10,22 | 10,07 | -0,89% | 9,92 | 10,23 | 10,00 | 10,01 | 10,07 | 692 | 11.745.801 |
| 28/6/2021 | 10,00 | 10,16 | +1,60% | 9,86 | 10,22 | 10,10 | 10,16 | 10,20 | 977 | 21.105.294 |
| 25/6/2021 | 9,95 | 10,00 | +1,01% | 9,84 | 10,15 | 10,02 | 9,90 | 10,00 | 965 | 17.280.436 |
| 24/6/2021 | 9,69 | 9,90 | +2,48% | 9,69 | 9,93 | 9,81 | 9,90 | 9,92 | 662 | 12.553.961 |
| 23/6/2021 | 9,88 | 9,66 | -2,13% | 9,63 | 9,99 | 9,76 | 9,65 | 9,66 | 911 | 13.604.340 |
| 22/6/2021 | 9,78 | 9,87 | +0,71% | 9,62 | 9,87 | 9,72 | 9,82 | 9,87 | 614 | 7.790.343 |
| 21/6/2021 | 9,63 | 9,80 | 0,00% | 9,30 | 9,83 | 9,67 | 9,77 | 9,80 | 924 | 14.752.838 |
| 18/6/2021 | 9,84 | 9,80 | +0,10% | 9,72 | 10,00 | 9,89 | 9,80 | 9,85 | 920 | 16.373.753 |
| 17/6/2021 | 9,75 | 9,79 | +1,66% | 9,61 | 9,81 | 9,73 | 9,74 | 9,79 | 574 | 9.143.923 |
| 16/6/2021 | 9,83 | 9,63 | -1,63% | 9,56 | 9,83 | 9,70 | 9,60 | 9,63 | 820 | 13.107.359 |
| 15/6/2021 | 9,92 | 9,79 | +0,93% | 9,63 | 9,92 | 9,69 | 9,66 | 9,79 | 904 | 11.950.447 |
| 14/6/2021 | 9,80 | 9,70 | -1,02% | 9,70 | 9,91 | 9,81 | 9,70 | 9,75 | 755 | 13.597.309 |
| 11/6/2021 | 9,91 | 9,80 | -2,00% | 9,61 | 9,93 | 9,72 | 9,77 | 9,80 | 709 | 10.807.441 |
| 10/6/2021 | 9,99 | 10,00 | -0,40% | 9,67 | 10,01 | 9,84 | 0,00 | 0,00 | 916 | 15.425.016 |
| 9/6/2021 | 10,17 | 10,04 | -0,40% | 9,90 | 10,21 | 9,99 | 10,04 | 10,05 | 847 | 13.031.978 |
| 8/6/2021 | 9,90 | 10,08 | +1,82% | 9,83 | 10,16 | 10,02 | 10,01 | 10,08 | 926 | 17.117.002 |
| 7/6/2021 | 10,22 | 9,90 | -2,56% | 9,81 | 10,27 | 10,01 | 9,90 | 9,91 | 1.639 | 27.184.944 |
| 4/6/2021 | 10,21 | 10,16 | -0,97% | 10,10 | 10,27 | 10,17 | 10,16 | 10,19 | 1.030 | 16.895.620 |
| 2/6/2021 | 10,22 | 10,26 | -0,19% | 10,05 | 10,27 | 10,17 | 10,20 | 10,26 | 1.067 | 19.218.058 |
| 1/6/2021 | 10,15 | 10,28 | +1,28% | 10,02 | 10,28 | 10,18 | 10,27 | 10,28 | 1.196 | 23.197.398 |
| 31/5/2021 | 9,91 | 10,15 | +3,05% | 9,90 | 10,27 | 10,12 | 10,08 | 10,15 | 1.376 | 26.504.971 |
| 28/5/2021 | 9,55 | 9,85 | +2,82% | 9,55 | 9,98 | 9,85 | 9,84 | 9,85 | 1.231 | 21.200.325 |
| 27/5/2021 | 9,36 | 9,58 | +2,79% | 9,27 | 9,58 | 9,42 | 9,50 | 9,58 | 951 | 13.880.288 |
| 26/5/2021 | 9,25 | 9,32 | -0,11% | 9,19 | 9,38 | 9,28 | 9,22 | 9,32 | 676 | 10.770.029 |
| 25/5/2021 | 9,40 | 9,33 | +0,76% | 9,24 | 9,43 | 9,33 | 9,30 | 9,33 | 600 | 8.809.633 |
| 24/5/2021 | 9,28 | 9,26 | -1,07% | 9,25 | 9,43 | 9,35 | 9,26 | 9,33 | 753 | 11.864.558 |
| 21/5/2021 | 9,53 | 9,36 | -1,06% | 9,26 | 9,55 | 9,37 | 9,35 | 9,36 | 785 | 11.663.840 |
| 20/5/2021 | 9,45 | 9,46 | +1,39% | 9,23 | 9,60 | 9,41 | 9,46 | 9,47 | 1.083 | 18.690.667 |
| 19/5/2021 | 9,38 | 9,33 | -0,85% | 9,17 | 9,43 | 9,30 | 9,32 | 9,33 | 1.068 | 12.522.477 |
| 18/5/2021 | 9,42 | 9,41 | -0,42% | 9,26 | 9,54 | 9,37 | 9,35 | 9,41 | 869 | 14.658.072 |
| 17/5/2021 | 9,54 | 9,45 | -1,36% | 9,20 | 9,66 | 9,49 | 9,44 | 9,45 | 1.267 | 16.382.585 |
| 14/5/2021 | 9,13 | 9,58 | +4,36% | 9,13 | 9,59 | 9,45 | 9,52 | 9,58 | 1.497 | 26.285.867 |
| 13/5/2021 | 8,94 | 9,18 | +2,68% | 8,93 | 9,24 | 9,11 | 9,15 | 9,18 | 934 | 14.439.696 |
| 12/5/2021 | 9,27 | 8,94 | -2,93% | 8,91 | 9,37 | 9,11 | 8,94 | 8,95 | 1.644 | 22.768.936 |
| 11/5/2021 | 9,09 | 9,21 | +1,21% | 8,92 | 9,30 | 9,12 | 9,20 | 9,21 | 1.045 | 18.015.205 |
| 10/5/2021 | 9,02 | 9,10 | +0,44% | 9,00 | 9,19 | 9,08 | 9,09 | 9,10 | 1.166 | 17.884.224 |
| 7/5/2021 | 9,20 | 9,06 | -1,52% | 9,00 | 9,32 | 9,15 | 9,06 | 9,08 | 991 | 15.385.018 |
| 6/5/2021 | 8,98 | 9,20 | +3,49% | 8,89 | 9,34 | 9,18 | 9,18 | 9,20 | 1.565 | 30.140.934 |
| 5/5/2021 | 8,68 | 8,89 | +2,42% | 8,65 | 9,05 | 8,86 | 8,89 | 8,95 | 1.409 | 25.685.133 |
| 4/5/2021 | 8,60 | 8,68 | +0,93% | 8,57 | 8,87 | 8,71 | 8,66 | 8,68 | 1.325 | 22.826.266 |
| 3/5/2021 | 8,17 | 8,60 | +7,50% | 8,03 | 8,68 | 8,43 | 8,60 | 8,67 | 2.263 | 39.854.517 |
| 30/4/2021 | 7,93 | 8,00 | +1,91% | 7,86 | 8,20 | 7,96 | 8,00 | 8,01 | 1.395 | 18.656.954 |
| 29/4/2021 | 7,80 | 7,85 | 0,00% | 7,69 | 7,87 | 7,77 | 7,85 | 7,86 | 1.139 | 12.938.575 |
| 28/4/2021 | 7,92 | 7,85 | -0,51% | 7,75 | 7,92 | 7,79 | 7,81 | 7,85 | 1.179 | 13.170.027 |
| 27/4/2021 | 8,06 | 7,89 | -2,35% | 7,77 | 8,08 | 7,88 | 7,89 | 7,90 | 1.416 | 18.434.678 |
| 26/4/2021 | 8,10 | 8,08 | -0,49% | 7,96 | 8,19 | 8,06 | 8,07 | 8,08 | 1.211 | 18.359.269 |
| 23/4/2021 | 8,34 | 8,12 | -9,27% | 7,85 | 8,34 | 8,04 | 8,12 | 8,13 | 3.383 | 48.393.787 |
| 22/4/2021 | 9,00 | 8,95 | -0,33% | 8,90 | 9,09 | 8,99 | 8,95 | 8,97 | 1.881 | 33.036.782 |
| 20/4/2021 | 8,95 | 8,98 | +0,56% | 8,88 | 9,06 | 8,97 | 8,98 | 8,99 | 1.376 | 22.272.207 |
| 19/4/2021 | 8,85 | 8,93 | +0,90% | 8,80 | 9,12 | 8,97 | 8,93 | 9,00 | 2.255 | 37.809.754 |
| 16/4/2021 | 8,72 | 8,85 | +1,49% | 8,70 | 8,87 | 8,79 | 8,83 | 8,85 | 1.476 | 23.571.433 |
| 15/4/2021 | 8,48 | 8,72 | +3,20% | 8,45 | 8,77 | 8,67 | 8,71 | 8,72 | 1.712 | 28.020.993 |
| 14/4/2021 | 8,42 | 8,45 | +0,36% | 8,39 | 8,50 | 8,45 | 8,45 | 8,47 | 973 | 14.297.595 |
| 13/4/2021 | 8,36 | 8,42 | +0,48% | 8,34 | 8,49 | 8,38 | 8,40 | 8,42 | 1.051 | 14.797.547 |
| 12/4/2021 | 8,33 | 8,38 | +0,60% | 8,31 | 8,42 | 8,35 | 8,36 | 8,38 | 1.084 | 14.955.783 |
| 9/4/2021 | 8,38 | 8,33 | -0,48% | 8,31 | 8,42 | 8,36 | 8,33 | 8,35 | 833 | 12.407.549 |
| 8/4/2021 | 8,35 | 8,37 | +0,24% | 8,30 | 8,39 | 8,33 | 8,35 | 8,37 | 878 | 11.695.942 |
| 7/4/2021 | 8,40 | 8,35 | -0,36% | 8,28 | 8,46 | 8,34 | 8,33 | 8,35 | 1.129 | 16.873.505 |
| 6/4/2021 | 8,10 | 8,38 | +3,58% | 8,07 | 8,54 | 8,33 | 8,38 | 8,40 | 1.883 | 29.954.094 |
| 5/4/2021 | 7,90 | 8,09 | +2,41% | 7,90 | 8,14 | 8,02 | 8,08 | 8,09 | 1.559 | 19.782.793 |
| 1/4/2021 | 7,90 | 7,90 | 0,00% | 7,89 | 8,03 | 7,96 | 7,90 | 7,96 | 1.150 | 15.421.879 |
| 31/3/2021 | 7,92 | 7,90 | +0,64% | 7,82 | 7,97 | 7,89 | 7,90 | 7,92 | 833 | 10.934.820 |
| 30/3/2021 | 7,77 | 7,85 | +1,03% | 7,73 | 7,93 | 7,85 | 7,85 | 7,89 | 747 | 9.759.372 |
| 29/3/2021 | 7,75 | 7,77 | -0,38% | 7,70 | 7,90 | 7,75 | 7,76 | 7,77 | 847 | 10.899.180 |
| 26/3/2021 | 7,75 | 7,80 | 0,00% | 7,73 | 7,85 | 7,79 | 7,80 | 7,85 | 804 | 10.180.228 |
| 25/3/2021 | 7,88 | 7,80 | -1,02% | 7,66 | 7,97 | 7,78 | 7,80 | 7,83 | 1.050 | 13.747.194 |
| 24/3/2021 | 8,06 | 7,88 | -2,11% | 7,88 | 8,13 | 8,00 | 7,88 | 7,94 | 946 | 12.053.913 |
| 23/3/2021 | 8,11 | 8,05 | -0,74% | 8,05 | 8,25 | 8,13 | 8,05 | 8,08 | 896 | 16.749.965 |
| 22/3/2021 | 8,15 | 8,11 | -0,37% | 8,08 | 8,22 | 8,15 | 8,11 | 8,14 | 1.010 | 15.131.247 |
| 19/3/2021 | 8,08 | 8,14 | +0,87% | 7,99 | 8,17 | 8,08 | 8,08 | 8,15 | 837 | 12.569.100 |
| 18/3/2021 | 8,14 | 8,07 | +1,00% | 7,97 | 8,21 | 8,11 | 8,03 | 8,07 | 1.296 | 20.900.146 |
| 17/3/2021 | 7,85 | 7,99 | +1,78% | 7,76 | 8,08 | 7,93 | 7,99 | 8,02 | 1.170 | 16.783.794 |
| 16/3/2021 | 7,79 | 7,85 | +0,64% | 7,73 | 7,88 | 7,82 | 7,78 | 7,85 | 935 | 10.544.728 |
| 15/3/2021 | 7,81 | 7,80 | +0,13% | 7,79 | 7,90 | 7,84 | 7,80 | 7,85 | 1.221 | 14.484.084 |
| 12/3/2021 | 7,83 | 7,79 | -0,51% | 7,72 | 7,87 | 7,79 | 7,79 | 7,82 | 843 | 10.439.745 |
| 11/3/2021 | 7,79 | 7,83 | +1,69% | 7,70 | 7,95 | 7,80 | 7,76 | 7,83 | 874 | 12.762.661 |
| 10/3/2021 | 7,49 | 7,70 | +3,08% | 7,45 | 7,78 | 7,58 | 7,70 | 7,73 | 1.051 | 14.941.368 |
| 9/3/2021 | 7,59 | 7,47 | -1,06% | 7,36 | 7,65 | 7,48 | 7,47 | 7,51 | 1.487 | 17.486.857 |
| 8/3/2021 | 7,75 | 7,55 | -3,82% | 7,46 | 7,95 | 7,69 | 7,55 | 7,61 | 1.947 | 24.504.042 |
| 5/3/2021 | 7,48 | 7,85 | +9,33% | 7,48 | 7,96 | 7,78 | 7,84 | 7,85 | 1.956 | 30.049.703 |
| 4/3/2021 | 7,30 | 7,18 | +0,84% | 7,12 | 7,40 | 7,26 | 7,18 | 7,29 | 804 | 10.816.655 |
| 3/3/2021 | 7,15 | 7,12 | -0,42% | 6,88 | 7,23 | 7,02 | 7,11 | 7,20 | 1.362 | 17.035.836 |
| 2/3/2021 | 7,08 | 7,15 | +0,85% | 6,80 | 7,24 | 6,96 | 7,15 | 7,21 | 1.694 | 20.577.520 |
| 1/3/2021 | 7,12 | 7,09 | -0,42% | 6,98 | 7,25 | 7,12 | 7,01 | 7,09 | 1.663 | 18.816.506 |
| 26/2/2021 | 7,40 | 7,12 | -4,56% | 7,10 | 7,40 | 7,21 | 7,12 | 7,20 | 1.589 | 18.059.402 |
| 25/2/2021 | 7,48 | 7,46 | +0,13% | 7,22 | 7,50 | 7,38 | 7,40 | 7,46 | 1.336 | 12.950.235 |
| 24/2/2021 | 7,46 | 7,45 | +0,27% | 7,39 | 7,55 | 7,46 | 7,45 | 7,50 | 880 | 10.675.403 |
| 23/2/2021 | 7,46 | 7,43 | -0,40% | 7,40 | 7,57 | 7,47 | 7,43 | 7,49 | 1.355 | 16.448.641 |
| 22/2/2021 | 7,64 | 7,46 | -2,74% | 7,38 | 7,64 | 7,49 | 7,46 | 7,53 | 2.044 | 24.515.218 |
| 19/2/2021 | 7,80 | 7,67 | -1,16% | 7,67 | 7,83 | 7,71 | 7,67 | 7,70 | 942 | 10.501.349 |
| 18/2/2021 | 7,88 | 7,76 | -1,52% | 7,75 | 7,92 | 7,82 | 7,76 | 7,78 | 907 | 10.279.870 |
| 17/2/2021 | 7,88 | 7,88 | 0,00% | 7,80 | 7,92 | 7,86 | 7,88 | 7,92 | 698 | 10.636.123 |
| 12/2/2021 | 7,80 | 7,88 | +2,34% | 7,73 | 8,04 | 7,92 | 7,87 | 7,94 | 1.172 | 16.925.389 |
| 11/2/2021 | 7,53 | 7,70 | +3,36% | 7,47 | 7,86 | 7,73 | 7,70 | 7,75 | 974 | 15.354.521 |
| 10/2/2021 | 7,64 | 7,45 | -2,61% | 7,45 | 7,64 | 7,53 | 7,45 | 7,48 | 1.343 | 15.714.678 |
| 9/2/2021 | 7,56 | 7,65 | +0,92% | 7,54 | 7,65 | 7,58 | 7,60 | 7,65 | 1.092 | 12.875.823 |
| 8/2/2021 | 7,81 | 7,58 | -2,70% | 7,53 | 7,84 | 7,65 | 7,58 | 7,70 | 2.025 | 25.459.768 |
| 5/2/2021 | 7,72 | 7,79 | +1,17% | 7,70 | 7,88 | 7,77 | 7,79 | 7,84 | 1.171 | 15.576.603 |
| 4/2/2021 | 7,72 | 7,70 | -0,13% | 7,67 | 7,89 | 7,75 | 7,70 | 7,76 | 1.021 | 13.364.266 |
| 3/2/2021 | 7,80 | 7,71 | -0,90% | 7,71 | 7,92 | 7,81 | 7,71 | 7,77 | 1.249 | 15.415.798 |
| 2/2/2021 | 7,80 | 7,78 | -0,26% | 7,77 | 7,94 | 7,84 | 7,78 | 7,85 | 987 | 14.069.658 |
| 1/2/2021 | 7,82 | 7,80 | +1,17% | 7,66 | 7,85 | 7,73 | 7,79 | 7,80 | 1.229 | 16.262.224 |
| 29/1/2021 | 7,90 | 7,71 | -2,41% | 7,70 | 7,96 | 7,78 | 7,71 | 7,80 | 1.292 | 14.680.302 |
| 28/1/2021 | 7,70 | 7,90 | +1,15% | 7,70 | 7,98 | 7,86 | 7,90 | 7,96 | 697 | 8.658.938 |
| 27/1/2021 | 7,75 | 7,81 | +0,90% | 7,65 | 7,97 | 7,81 | 7,81 | 7,83 | 932 | 14.338.952 |
| 26/1/2021 | 7,76 | 7,74 | -1,40% | 7,68 | 7,92 | 7,79 | 7,72 | 7,74 | 1.226 | 17.012.705 |
| 22/1/2021 | 7,81 | 7,85 | -0,38% | 7,66 | 7,85 | 7,72 | 7,81 | 7,85 | 1.762 | 22.430.517 |
| 21/1/2021 | 8,00 | 7,88 | -1,50% | 7,77 | 8,08 | 7,89 | 7,88 | 7,95 | 1.606 | 22.025.164 |
| 20/1/2021 | 8,15 | 8,00 | -1,96% | 7,97 | 8,17 | 8,04 | 8,00 | 8,04 | 1.032 | 12.061.435 |
| 19/1/2021 | 8,12 | 8,16 | +1,24% | 8,01 | 8,22 | 8,11 | 8,10 | 8,16 | 901 | 11.848.408 |
| 18/1/2021 | 8,22 | 8,06 | -1,95% | 8,05 | 8,28 | 8,17 | 8,06 | 8,10 | 1.323 | 17.302.359 |
| 15/1/2021 | 8,30 | 8,22 | -0,72% | 8,11 | 8,31 | 8,19 | 8,20 | 8,24 | 1.297 | 16.162.723 |
| 14/1/2021 | 8,19 | 8,28 | +1,10% | 8,19 | 8,42 | 8,31 | 8,28 | 8,36 | 829 | 12.535.472 |
| 13/1/2021 | 8,12 | 8,19 | +0,49% | 8,09 | 8,29 | 8,19 | 8,19 | 8,24 | 769 | 11.240.839 |
| 12/1/2021 | 8,28 | 8,15 | -1,57% | 8,07 | 8,28 | 8,15 | 8,09 | 8,15 | 1.110 | 15.309.557 |
| 11/1/2021 | 8,32 | 8,28 | -1,66% | 8,13 | 8,32 | 8,21 | 8,22 | 8,28 | 1.223 | 15.958.165 |
| 8/1/2021 | 7,99 | 8,42 | +5,38% | 7,94 | 8,42 | 8,22 | 8,41 | 8,42 | 1.347 | 20.215.247 |
| 7/1/2021 | 8,11 | 7,99 | -1,36% | 7,89 | 8,14 | 8,00 | 7,98 | 7,99 | 1.906 | 20.839.518 |
| 6/1/2021 | 8,24 | 8,10 | -1,22% | 8,09 | 8,25 | 8,16 | 8,10 | 8,12 | 1.148 | 14.136.953 |
| 5/1/2021 | 8,30 | 8,20 | -0,49% | 8,07 | 8,34 | 8,15 | 8,20 | 8,22 | 1.440 | 19.242.472 |
| 4/1/2021 | 8,38 | 8,24 | -1,20% | 8,18 | 8,44 | 8,27 | 8,24 | 8,28 | 1.642 | 19.404.451 |
| 30/12/2020 | 8,44 | 8,34 | -1,18% | 8,31 | 8,45 | 8,36 | 8,34 | 8,38 | 977 | 10.773.917 |
| 29/12/2020 | 8,36 | 8,44 | +0,96% | 8,31 | 8,48 | 8,39 | 8,43 | 8,44 | 727 | 9.259.290 |
| 28/12/2020 | 8,40 | 8,36 | +0,24% | 8,30 | 8,45 | 8,37 | 8,36 | 8,40 | 1.126 | 13.341.932 |
| 23/12/2020 | 8,31 | 8,34 | +0,48% | 8,23 | 8,47 | 8,34 | 8,34 | 8,43 | 874 | 12.291.108 |
| 22/12/2020 | 8,43 | 8,30 | -1,31% | 8,23 | 8,47 | 8,31 | 8,30 | 8,35 | 791 | 9.569.769 |
| 21/12/2020 | 8,36 | 8,41 | -1,06% | 8,14 | 8,50 | 8,36 | 8,37 | 8,41 | 1.081 | 15.592.265 |
| 18/12/2020 | 8,54 | 8,50 | -0,23% | 8,39 | 8,61 | 8,48 | 8,50 | 8,58 | 1.022 | 14.323.327 |
| 17/12/2020 | 9,00 | 8,52 | -4,27% | 8,45 | 9,06 | 8,69 | 8,52 | 8,61 | 1.470 | 22.485.074 |
| 16/12/2020 | 8,88 | 8,90 | 0,00% | 8,61 | 9,05 | 8,80 | 8,90 | 9,00 | 1.070 | 17.122.035 |
| 15/12/2020 | 8,68 | 8,90 | +3,73% | 8,68 | 9,08 | 8,93 | 8,88 | 8,90 | 1.645 | 27.165.933 |
| 14/12/2020 | 8,29 | 8,58 | +3,87% | 8,26 | 8,67 | 8,52 | 8,58 | 8,59 | 1.614 | 23.222.917 |
| 11/12/2020 | 8,10 | 8,26 | +2,61% | 7,92 | 8,31 | 8,07 | 8,25 | 8,26 | 1.233 | 17.625.634 |
| 10/12/2020 | 8,07 | 8,05 | -0,62% | 7,95 | 8,15 | 8,02 | 8,05 | 8,08 | 1.192 | 14.372.678 |
| 9/12/2020 | 8,17 | 8,10 | -0,49% | 7,96 | 8,21 | 8,09 | 8,08 | 8,10 | 1.307 | 17.345.407 |
| 8/12/2020 | 8,28 | 8,14 | -2,16% | 8,08 | 8,29 | 8,19 | 8,14 | 8,18 | 1.170 | 13.981.742 |
| 7/12/2020 | 8,39 | 8,32 | -0,48% | 8,19 | 8,40 | 8,33 | 8,25 | 8,32 | 1.099 | 13.964.048 |
| 4/12/2020 | 8,50 | 8,36 | +0,48% | 8,21 | 8,50 | 8,31 | 8,28 | 8,39 | 957 | 13.129.791 |
| 3/12/2020 | 8,30 | 8,32 | +0,85% | 8,19 | 8,56 | 8,41 | 8,32 | 8,36 | 1.063 | 15.254.606 |
| 2/12/2020 | 8,29 | 8,25 | -0,48% | 8,15 | 8,31 | 8,23 | 8,24 | 8,25 | 999 | 12.515.794 |
| 1/12/2020 | 8,28 | 8,29 | -0,84% | 8,12 | 8,34 | 8,23 | 8,25 | 8,29 | 1.177 | 14.454.403 |
| 30/11/2020 | 8,41 | 8,36 | -0,59% | 8,20 | 8,49 | 8,34 | 8,36 | 8,38 | 1.024 | 14.406.572 |
| 27/11/2020 | 8,57 | 8,41 | -2,21% | 8,36 | 8,60 | 8,47 | 8,41 | 8,42 | 943 | 13.540.282 |
| 26/11/2020 | 8,45 | 8,60 | +3,49% | 8,32 | 8,62 | 8,54 | 8,51 | 8,60 | 1.133 | 16.607.167 |
| 25/11/2020 | 8,13 | 8,31 | +0,85% | 8,12 | 8,45 | 8,31 | 8,31 | 8,39 | 1.050 | 13.230.580 |
| 24/11/2020 | 8,14 | 8,24 | +0,98% | 8,06 | 8,25 | 8,17 | 8,15 | 8,24 | 818 | 11.866.085 |
| 23/11/2020 | 8,19 | 8,16 | -1,33% | 8,05 | 8,28 | 8,15 | 8,15 | 8,16 | 1.018 | 13.006.639 |
| 20/11/2020 | 8,24 | 8,27 | +0,36% | 8,10 | 8,35 | 8,26 | 8,24 | 8,27 | 713 | 8.641.905 |
| 19/11/2020 | 8,33 | 8,24 | -0,72% | 8,21 | 8,40 | 8,27 | 8,24 | 8,30 | 790 | 10.351.231 |
| 18/11/2020 | 8,30 | 8,30 | -1,43% | 8,21 | 8,41 | 8,29 | 8,30 | 8,35 | 979 | 11.279.610 |
| 17/11/2020 | 8,35 | 8,42 | +0,84% | 8,24 | 8,45 | 8,33 | 8,37 | 8,42 | 1.045 | 13.641.230 |
| 16/11/2020 | 8,07 | 8,35 | +2,83% | 8,01 | 8,46 | 8,20 | 8,35 | 8,37 | 1.439 | 19.475.280 |
| 13/11/2020 | 7,98 | 8,12 | +2,92% | 7,88 | 8,17 | 8,03 | 8,07 | 8,12 | 888 | 11.922.995 |
| 12/11/2020 | 8,06 | 7,89 | -1,62% | 7,81 | 8,09 | 7,93 | 7,89 | 7,97 | 1.081 | 14.740.480 |
| 11/11/2020 | 8,15 | 8,02 | -0,74% | 7,97 | 8,19 | 8,03 | 8,02 | 8,06 | 927 | 12.603.779 |
| 10/11/2020 | 8,13 | 8,08 | -0,25% | 7,94 | 8,20 | 8,09 | 8,08 | 8,12 | 1.125 | 14.946.365 |
| 9/11/2020 | 8,25 | 8,10 | 0,00% | 8,10 | 8,41 | 8,21 | 8,10 | 8,11 | 1.174 | 16.532.081 |
| 6/11/2020 | 8,21 | 8,10 | -1,10% | 8,00 | 8,21 | 8,11 | 8,10 | 8,19 | 920 | 11.850.005 |
| 5/11/2020 | 8,10 | 8,19 | +2,76% | 7,97 | 8,28 | 8,10 | 8,19 | 8,30 | 1.116 | 15.762.493 |
| 4/11/2020 | 8,03 | 7,97 | +1,01% | 7,68 | 8,06 | 7,88 | 7,97 | 7,98 | 1.176 | 16.336.324 |
| 3/11/2020 | 8,15 | 7,89 | -2,11% | 7,80 | 8,30 | 7,94 | 7,89 | 7,92 | 1.469 | 21.097.882 |
| 30/10/2020 | 8,59 | 8,06 | -6,82% | 7,80 | 8,60 | 8,17 | 8,06 | 8,10 | 1.639 | 20.516.687 |
| 29/10/2020 | 8,66 | 8,65 | +0,23% | 8,37 | 8,73 | 8,55 | 8,64 | 8,65 | 845 | 14.078.918 |
| 28/10/2020 | 8,83 | 8,63 | -3,68% | 8,35 | 8,89 | 8,73 | 8,61 | 8,63 | 1.341 | 22.825.365 |
| 27/10/2020 | 9,11 | 8,96 | -1,86% | 8,94 | 9,32 | 9,15 | 8,96 | 9,00 | 1.190 | 20.207.657 |
| 26/10/2020 | 9,01 | 9,13 | +1,44% | 8,87 | 9,20 | 9,07 | 9,09 | 9,13 | 1.272 | 22.410.805 |
| 23/10/2020 | 8,63 | 9,00 | +5,26% | 8,55 | 9,04 | 8,87 | 9,00 | 9,01 | 1.492 | 25.515.803 |
| 22/10/2020 | 8,61 | 8,55 | +0,35% | 8,50 | 8,83 | 8,63 | 8,54 | 8,55 | 1.077 | 17.619.864 |
| 21/10/2020 | 8,37 | 8,52 | +1,43% | 8,31 | 8,60 | 8,47 | 8,52 | 8,55 | 1.149 | 16.555.315 |
| 20/10/2020 | 8,12 | 8,40 | +3,32% | 8,09 | 8,41 | 8,28 | 8,39 | 8,40 | 1.251 | 17.312.024 |
| 19/10/2020 | 8,10 | 8,13 | +0,99% | 8,05 | 8,28 | 8,16 | 8,11 | 8,13 | 1.091 | 14.012.928 |
| 16/10/2020 | 7,99 | 8,05 | +1,26% | 7,94 | 8,15 | 8,06 | 8,00 | 8,05 | 1.179 | 16.517.663 |
| 15/10/2020 | 7,90 | 7,95 | +0,76% | 7,81 | 7,99 | 7,89 | 7,95 | 7,97 | 1.074 | 10.436.517 |
| 14/10/2020 | 7,80 | 7,89 | +0,51% | 7,78 | 7,94 | 7,86 | 7,89 | 7,92 | 1.064 | 14.175.549 |
| 13/10/2020 | 7,96 | 7,85 | -0,76% | 7,72 | 7,98 | 7,81 | 7,84 | 7,85 | 1.398 | 17.502.770 |
| 9/10/2020 | 7,90 | 7,91 | +0,13% | 7,90 | 8,02 | 7,95 | 7,91 | 7,95 | 1.008 | 12.829.464 |
| 8/10/2020 | 7,88 | 7,90 | +1,15% | 7,77 | 7,94 | 7,85 | 7,88 | 7,90 | 892 | 9.960.752 |
| 7/10/2020 | 7,93 | 7,81 | -0,64% | 7,74 | 7,94 | 7,82 | 7,81 | 7,82 | 1.010 | 11.605.329 |
| 6/10/2020 | 7,91 | 7,86 | -0,63% | 7,85 | 8,01 | 7,94 | 7,86 | 7,88 | 957 | 11.723.138 |
| 5/10/2020 | 7,96 | 7,91 | -0,50% | 7,79 | 7,98 | 7,88 | 7,90 | 7,91 | 1.034 | 13.459.697 |
| 2/10/2020 | 7,90 | 7,95 | +1,40% | 7,80 | 7,97 | 7,91 | 7,92 | 7,95 | 1.062 | 12.088.558 |
| 1/10/2020 | 7,69 | 7,84 | +2,08% | 7,59 | 7,93 | 7,72 | 7,83 | 7,84 | 1.061 | 12.340.651 |
| 30/9/2020 | 7,80 | 7,68 | +1,05% | 7,60 | 7,80 | 7,69 | 7,68 | 7,69 | 834 | 9.282.437 |
| 29/9/2020 | 7,70 | 7,60 | -0,52% | 7,58 | 7,80 | 7,68 | 7,60 | 7,65 | 885 | 11.163.766 |
| 28/9/2020 | 7,90 | 7,64 | -3,29% | 7,64 | 7,97 | 7,84 | 7,64 | 7,70 | 973 | 12.855.435 |
| 25/9/2020 | 7,71 | 7,90 | +2,86% | 7,60 | 8,07 | 7,86 | 7,84 | 7,90 | 1.127 | 15.530.376 |
| 24/9/2020 | 7,68 | 7,68 | +0,39% | 7,61 | 7,75 | 7,68 | 7,68 | 7,69 | 795 | 9.798.224 |
| 23/9/2020 | 7,70 | 7,65 | +0,53% | 7,58 | 7,76 | 7,66 | 7,65 | 7,67 | 923 | 10.716.033 |
| 22/9/2020 | 7,51 | 7,61 | +1,33% | 7,50 | 7,72 | 7,57 | 7,60 | 7,61 | 993 | 11.197.960 |
| 21/9/2020 | 7,53 | 7,51 | -0,79% | 7,33 | 7,53 | 7,41 | 7,51 | 7,54 | 1.742 | 17.137.793 |
| 18/9/2020 | 7,92 | 7,57 | -3,57% | 7,38 | 7,92 | 7,61 | 7,57 | 7,58 | 2.160 | 27.125.182 |
| 17/9/2020 | 7,91 | 7,85 | +0,13% | 7,80 | 7,92 | 7,86 | 7,85 | 7,89 | 912 | 11.175.319 |
| 16/9/2020 | 7,86 | 7,84 | 0,00% | 7,81 | 7,90 | 7,85 | 7,84 | 7,85 | 951 | 11.017.358 |
| 15/9/2020 | 7,90 | 7,84 | -0,13% | 7,77 | 7,98 | 7,86 | 7,84 | 7,89 | 1.414 | 15.529.342 |
| 14/9/2020 | 7,81 | 7,85 | +0,51% | 7,75 | 7,93 | 7,83 | 7,85 | 7,92 | 1.238 | 14.650.709 |
| 11/9/2020 | 8,20 | 7,81 | -3,82% | 7,77 | 8,22 | 7,90 | 7,81 | 7,84 | 1.970 | 22.677.882 |
| 10/9/2020 | 8,33 | 8,12 | -2,29% | 8,05 | 8,42 | 8,24 | 8,12 | 8,16 | 1.238 | 15.964.610 |
| 9/9/2020 | 8,45 | 8,31 | -1,19% | 8,23 | 8,49 | 8,31 | 8,31 | 8,32 | 1.073 | 14.316.067 |
| 8/9/2020 | 8,49 | 8,41 | -0,47% | 8,35 | 8,66 | 8,45 | 8,41 | 8,42 | 1.455 | 21.899.765 |
| 4/9/2020 | 8,35 | 8,45 | +0,72% | 8,18 | 8,49 | 8,37 | 8,44 | 8,45 | 1.161 | 16.751.966 |
| 3/9/2020 | 8,34 | 8,39 | +0,60% | 8,32 | 8,63 | 8,45 | 8,36 | 8,39 | 1.674 | 26.757.586 |
| 2/9/2020 | 7,95 | 8,34 | +5,30% | 7,95 | 8,44 | 8,28 | 8,33 | 8,34 | 2.746 | 45.465.323 |
| 1/9/2020 | 7,69 | 7,92 | +2,59% | 7,68 | 7,98 | 7,88 | 7,91 | 7,92 | 1.444 | 18.317.666 |
| 31/8/2020 | 7,85 | 7,72 | -1,40% | 7,59 | 7,91 | 7,78 | 7,71 | 7,72 | 1.566 | 16.686.586 |
| 28/8/2020 | 7,82 | 7,83 | +1,03% | 7,76 | 7,90 | 7,83 | 7,83 | 7,86 | 944 | 11.492.198 |
| 27/8/2020 | 7,80 | 7,75 | -0,64% | 7,66 | 7,87 | 7,77 | 7,74 | 7,75 | 902 | 9.911.808 |
| 26/8/2020 | 7,85 | 7,80 | -1,27% | 7,66 | 7,94 | 7,80 | 7,79 | 7,80 | 1.410 | 14.264.278 |
| 25/8/2020 | 7,95 | 7,90 | -0,63% | 7,88 | 7,99 | 7,93 | 7,90 | 7,94 | 950 | 11.618.342 |
| 24/8/2020 | 7,88 | 7,95 | +1,92% | 7,76 | 8,09 | 7,95 | 7,93 | 7,95 | 1.781 | 26.334.241 |
| 21/8/2020 | 7,45 | 7,80 | +5,12% | 7,41 | 7,86 | 7,70 | 7,80 | 7,83 | 1.355 | 19.505.514 |
| 20/8/2020 | 7,32 | 7,42 | +0,68% | 7,22 | 7,44 | 7,30 | 7,41 | 7,42 | 1.494 | 16.635.814 |
| 19/8/2020 | 7,55 | 7,37 | -1,60% | 7,30 | 7,55 | 7,39 | 7,37 | 7,42 | 1.621 | 17.476.617 |
| 18/8/2020 | 7,53 | 7,49 | +1,22% | 7,42 | 7,55 | 7,46 | 7,48 | 7,49 | 1.328 | 14.802.336 |
| 17/8/2020 | 7,73 | 7,40 | -4,52% | 7,34 | 7,73 | 7,49 | 7,40 | 7,41 | 2.462 | 27.024.671 |
| 14/8/2020 | 7,74 | 7,75 | +0,26% | 7,59 | 7,80 | 7,72 | 7,75 | 7,78 | 1.523 | 16.940.944 |
| 13/8/2020 | 7,78 | 7,73 | 0,00% | 7,67 | 7,92 | 7,81 | 7,72 | 7,73 | 1.195 | 13.708.446 |
| 12/8/2020 | 8,09 | 7,73 | -3,62% | 7,64 | 8,09 | 7,77 | 7,73 | 7,77 | 2.188 | 23.453.691 |
| 11/8/2020 | 7,86 | 8,02 | +2,30% | 7,82 | 8,10 | 7,98 | 8,00 | 8,02 | 1.867 | 27.252.131 |
| 10/8/2020 | 7,81 | 7,84 | -0,63% | 7,74 | 7,89 | 7,79 | 7,83 | 7,84 | 1.434 | 17.302.041 |
| 7/8/2020 | 7,80 | 7,89 | +1,15% | 7,72 | 7,95 | 7,83 | 7,89 | 7,90 | 1.691 | 22.873.691 |
| 6/8/2020 | 7,55 | 7,80 | +3,31% | 7,52 | 7,80 | 7,66 | 7,78 | 7,80 | 1.456 | 17.831.490 |
| 5/8/2020 | 7,54 | 7,55 | +0,67% | 7,49 | 7,59 | 7,53 | 7,55 | 7,56 | 1.498 | 16.270.954 |
| 4/8/2020 | 7,50 | 7,50 | -1,19% | 7,30 | 7,55 | 7,42 | 7,49 | 7,50 | 2.537 | 29.085.008 |
| 3/8/2020 | 7,60 | 7,59 | +0,13% | 7,45 | 7,65 | 7,55 | 7,59 | 7,60 | 2.137 | 23.485.705 |
| 31/7/2020 | 7,70 | 7,58 | -1,56% | 7,53 | 7,73 | 7,58 | 7,58 | 7,62 | 2.290 | 26.176.988 |
| 30/7/2020 | 7,66 | 7,70 | 0,00% | 7,55 | 7,70 | 7,61 | 7,69 | 7,70 | 1.738 | 18.414.254 |
| 29/7/2020 | 7,72 | 7,70 | -0,26% | 7,63 | 7,73 | 7,67 | 7,69 | 7,70 | 1.747 | 18.766.049 |
| 28/7/2020 | 7,90 | 7,72 | -2,28% | 7,67 | 7,90 | 7,73 | 7,71 | 7,72 | 2.152 | 24.716.380 |
| 27/7/2020 | 7,89 | 7,90 | +0,64% | 7,73 | 7,92 | 7,83 | 7,89 | 7,90 | 2.018 | 25.847.673 |
| 24/7/2020 | 7,72 | 7,85 | +0,77% | 7,33 | 7,85 | 7,63 | 7,84 | 7,85 | 2.308 | 29.011.941 |
| 23/7/2020 | 8,07 | 7,79 | -3,11% | 7,72 | 8,12 | 7,89 | 7,79 | 7,80 | 2.528 | 28.692.154 |
| 22/7/2020 | 8,07 | 8,04 | -1,71% | 7,92 | 8,14 | 8,03 | 8,02 | 8,04 | 1.957 | 23.033.417 |
| 21/7/2020 | 8,13 | 8,18 | +0,99% | 8,03 | 8,29 | 8,15 | 8,17 | 8,18 | 1.659 | 22.509.769 |
| 20/7/2020 | 8,05 | 8,10 | +1,25% | 8,05 | 8,29 | 8,19 | 8,10 | 8,14 | 2.370 | 34.349.475 |
| 17/7/2020 | 7,84 | 8,00 | +2,70% | 7,78 | 8,02 | 7,86 | 8,00 | 8,01 | 1.784 | 22.005.222 |
| 16/7/2020 | 7,89 | 7,79 | -2,01% | 7,60 | 7,90 | 7,77 | 7,79 | 7,80 | 2.483 | 27.145.038 |
| 15/7/2020 | 8,05 | 7,95 | 0,00% | 7,87 | 8,05 | 7,91 | 7,95 | 7,96 | 2.283 | 27.073.786 |
| 14/7/2020 | 8,08 | 7,95 | -1,36% | 7,25 | 8,12 | 7,89 | 7,95 | 7,97 | 2.661 | 32.507.622 |
| 13/7/2020 | 8,00 | 8,06 | +2,41% | 8,00 | 8,26 | 8,14 | 8,05 | 8,06 | 3.319 | 49.221.657 |
| 10/7/2020 | 7,87 | 7,87 | +0,25% | 7,77 | 7,89 | 7,81 | 7,87 | 7,88 | 1.596 | 19.013.107 |
| 9/7/2020 | 7,90 | 7,85 | 0,00% | 7,78 | 7,94 | 7,84 | 7,84 | 7,85 | 1.709 | 20.299.983 |
| 8/7/2020 | 7,77 | 7,85 | +0,64% | 7,77 | 7,91 | 7,83 | 7,85 | 7,88 | 1.813 | 22.379.676 |
| 7/7/2020 | 7,95 | 7,80 | -1,89% | 7,69 | 7,95 | 7,79 | 7,80 | 7,82 | 2.519 | 30.127.393 |
| 6/7/2020 | 7,85 | 7,95 | +2,58% | 7,82 | 7,99 | 7,91 | 7,94 | 7,95 | 2.400 | 33.363.210 |
| 3/7/2020 | 7,72 | 7,75 | +0,65% | 7,60 | 7,79 | 7,70 | 7,74 | 7,75 | 1.517 | 18.551.620 |
| 2/7/2020 | 7,70 | 7,70 | +0,65% | 7,59 | 7,85 | 7,71 | 7,70 | 7,73 | 2.148 | 28.231.270 |
| 1/7/2020 | 7,37 | 7,65 | +3,80% | 7,30 | 7,65 | 7,47 | 7,63 | 7,65 | 1.924 | 30.906.099 |
| 30/6/2020 | 7,28 | 7,37 | 0,00% | 7,25 | 7,41 | 7,31 | 7,37 | 7,38 | 1.904 | 21.581.138 |
| 29/6/2020 | 7,43 | 7,37 | +0,96% | 7,16 | 7,43 | 7,27 | 7,36 | 7,38 | 1.533 | 16.323.081 |
| 26/6/2020 | 7,50 | 7,30 | -2,67% | 7,24 | 7,54 | 7,34 | 7,30 | 7,38 | 2.020 | 21.045.785 |
| 25/6/2020 | 7,47 | 7,50 | +1,35% | 7,30 | 7,50 | 7,39 | 7,49 | 7,50 | 1.528 | 17.379.578 |
| 24/6/2020 | 7,60 | 7,40 | -3,52% | 7,33 | 7,63 | 7,44 | 7,40 | 7,49 | 2.393 | 25.936.923 |
| 23/6/2020 | 7,74 | 7,67 | -0,52% | 7,58 | 7,85 | 7,65 | 7,66 | 7,67 | 2.250 | 27.246.838 |
| 22/6/2020 | 7,84 | 7,71 | -0,52% | 7,66 | 7,84 | 7,75 | 7,71 | 7,72 | 2.019 | 23.054.982 |
| 19/6/2020 | 7,78 | 7,75 | -0,26% | 7,71 | 7,88 | 7,79 | 7,75 | 7,76 | 1.786 | 21.645.201 |
| 18/6/2020 | 7,71 | 7,77 | 0,00% | 7,67 | 7,81 | 7,72 | 7,76 | 7,77 | 1.671 | 20.062.625 |
| 17/6/2020 | 7,66 | 7,77 | +1,17% | 7,58 | 7,78 | 7,65 | 7,77 | 7,78 | 1.956 | 22.560.382 |
| 16/6/2020 | 7,88 | 7,68 | -0,90% | 7,60 | 8,00 | 7,79 | 7,68 | 7,71 | 1.877 | 23.086.109 |
| 15/6/2020 | 7,60 | 7,75 | -1,77% | 7,42 | 7,75 | 7,55 | 7,75 | 7,78 | 2.874 | 31.809.382 |
| 12/6/2020 | 7,90 | 7,89 | -2,35% | 7,53 | 8,00 | 7,80 | 7,89 | 7,90 | 3.148 | 38.438.657 |
| 10/6/2020 | 8,26 | 8,08 | -2,65% | 7,96 | 8,47 | 8,17 | 8,08 | 8,10 | 2.522 | 33.114.554 |
| 9/6/2020 | 8,28 | 8,30 | 0,00% | 7,98 | 8,30 | 8,19 | 8,26 | 8,30 | 1.225 | 16.648.897 |
| 8/6/2020 | 8,20 | 8,30 | +1,72% | 8,18 | 8,40 | 8,31 | 8,30 | 8,35 | 2.378 | 29.830.633 |
| 5/6/2020 | 8,25 | 8,16 | 0,00% | 8,12 | 8,40 | 8,26 | 8,15 | 8,16 | 2.279 | 30.552.186 |
| 4/6/2020 | 8,25 | 8,16 | -0,73% | 8,02 | 8,37 | 8,17 | 8,16 | 8,17 | 2.214 | 28.880.461 |
| 3/6/2020 | 7,77 | 8,22 | +7,31% | 7,77 | 8,24 | 8,07 | 8,22 | 8,23 | 2.572 | 35.182.811 |
| 2/6/2020 | 7,38 | 7,66 | +4,79% | 7,33 | 7,70 | 7,56 | 7,65 | 7,66 | 2.583 | 33.479.687 |
| 1/6/2020 | 7,30 | 7,31 | -0,27% | 7,22 | 7,35 | 7,27 | 7,31 | 7,33 | 2.459 | 25.280.855 |
| 29/5/2020 | 7,21 | 7,33 | +1,38% | 7,13 | 7,37 | 7,27 | 7,33 | 7,34 | 1.928 | 23.018.375 |
| 28/5/2020 | 7,22 | 7,23 | +0,28% | 7,20 | 7,28 | 7,24 | 7,22 | 7,23 | 1.805 | 19.669.360 |
| 27/5/2020 | 7,21 | 7,21 | 0,00% | 7,09 | 7,31 | 7,18 | 7,21 | 7,22 | 1.987 | 23.583.936 |
| 26/5/2020 | 7,06 | 7,21 | +3,74% | 6,98 | 7,23 | 7,10 | 7,21 | 7,22 | 2.099 | 25.282.401 |
| 25/5/2020 | 6,85 | 6,95 | +2,96% | 6,85 | 7,09 | 7,00 | 6,95 | 6,99 | 2.377 | 26.431.533 |
| 22/5/2020 | 6,80 | 6,75 | -0,74% | 6,58 | 6,90 | 6,70 | 6,75 | 6,76 | 1.796 | 19.352.909 |
| 21/5/2020 | 6,57 | 6,80 | +3,34% | 6,49 | 6,80 | 6,64 | 6,79 | 6,80 | 1.712 | 17.727.079 |
| 20/5/2020 | 6,70 | 6,58 | -1,20% | 6,45 | 6,71 | 6,57 | 6,57 | 6,58 | 3.087 | 25.061.444 |
| 19/5/2020 | 6,79 | 6,66 | -1,77% | 6,63 | 6,84 | 6,72 | 6,66 | 6,72 | 1.716 | 17.417.741 |
| 18/5/2020 | 6,50 | 6,78 | +6,60% | 6,36 | 6,85 | 6,57 | 6,78 | 6,80 | 1.883 | 21.451.575 |
| 15/5/2020 | 6,19 | 6,36 | +2,42% | 6,09 | 6,46 | 6,30 | 6,36 | 6,38 | 2.016 | 17.603.194 |
| 14/5/2020 | 6,18 | 6,21 | +0,65% | 5,95 | 6,25 | 6,04 | 6,21 | 6,24 | 2.174 | 20.644.203 |
| 13/5/2020 | 6,48 | 6,17 | -5,08% | 5,98 | 6,49 | 6,14 | 6,17 | 6,20 | 3.407 | 31.269.338 |
| 12/5/2020 | 6,64 | 6,50 | -3,27% | 6,34 | 6,73 | 6,47 | 6,49 | 6,50 | 3.586 | 36.754.287 |
| 11/5/2020 | 6,88 | 6,72 | -0,44% | 6,65 | 6,88 | 6,70 | 6,72 | 6,75 | 2.270 | 22.205.365 |
| 8/5/2020 | 6,70 | 6,75 | +0,75% | 6,66 | 6,88 | 6,74 | 6,75 | 6,77 | 1.930 | 21.275.725 |
| 7/5/2020 | 6,99 | 6,70 | -2,76% | 6,63 | 7,10 | 6,76 | 6,69 | 6,70 | 3.133 | 33.990.429 |
| 6/5/2020 | 7,02 | 6,89 | -2,41% | 6,76 | 7,02 | 6,88 | 6,89 | 6,99 | 2.507 | 26.984.371 |
| 5/5/2020 | 7,18 | 7,06 | -1,53% | 7,01 | 7,26 | 7,11 | 7,06 | 7,10 | 2.259 | 25.577.417 |
| 4/5/2020 | 7,00 | 7,17 | +1,56% | 6,79 | 7,18 | 6,96 | 7,17 | 7,18 | 3.307 | 38.695.349 |
| 30/4/2020 | 7,51 | 7,06 | -5,99% | 7,06 | 7,52 | 7,14 | 7,06 | 7,08 | 3.993 | 46.557.510 |
| 29/4/2020 | 7,44 | 7,51 | +1,49% | 7,28 | 7,63 | 7,41 | 7,50 | 7,51 | 1.424 | 18.147.664 |
| 28/4/2020 | 7,33 | 7,40 | +1,37% | 7,33 | 7,57 | 7,43 | 7,40 | 7,48 | 1.152 | 14.409.258 |
| 27/4/2020 | 7,45 | 7,30 | -0,14% | 7,23 | 7,55 | 7,33 | 7,30 | 7,32 | 1.599 | 19.426.165 |
| 24/4/2020 | 7,74 | 7,31 | -5,80% | 6,99 | 7,80 | 7,21 | 7,30 | 7,31 | 2.775 | 34.429.321 |
| 23/4/2020 | 7,80 | 7,76 | +0,52% | 7,60 | 8,16 | 7,89 | 7,76 | 7,79 | 1.452 | 20.588.048 |
| 22/4/2020 | 7,43 | 7,72 | +5,03% | 7,37 | 7,75 | 7,56 | 7,72 | 7,75 | 1.725 | 24.670.665 |
| 20/4/2020 | 7,09 | 7,35 | +3,09% | 6,92 | 7,43 | 7,10 | 7,33 | 7,35 | 2.246 | 27.740.504 |
| 17/4/2020 | 7,37 | 7,13 | -1,66% | 7,02 | 7,40 | 7,14 | 7,13 | 7,15 | 2.865 | 31.052.777 |
| 16/4/2020 | 7,35 | 7,25 | 0,00% | 7,15 | 7,37 | 7,23 | 7,24 | 7,25 | 1.718 | 19.352.161 |
| 15/4/2020 | 7,32 | 7,25 | -1,76% | 7,16 | 7,41 | 7,30 | 7,25 | 7,39 | 2.182 | 22.608.480 |
| 14/4/2020 | 7,40 | 7,38 | +1,10% | 7,25 | 7,55 | 7,38 | 7,32 | 7,38 | 1.926 | 21.381.819 |
| 13/4/2020 | 7,25 | 7,30 | +0,69% | 7,09 | 7,34 | 7,18 | 7,30 | 7,32 | 1.701 | 18.635.696 |
| 9/4/2020 | 7,78 | 7,25 | -4,98% | 7,12 | 7,87 | 7,32 | 7,25 | 7,27 | 2.879 | 33.091.837 |
| 8/4/2020 | 7,60 | 7,63 | +0,53% | 7,38 | 7,73 | 7,57 | 7,63 | 7,64 | 1.128 | 13.172.103 |
| 7/4/2020 | 7,37 | 7,59 | +5,42% | 7,28 | 7,80 | 7,57 | 7,59 | 7,62 | 1.308 | 16.937.346 |
| 6/4/2020 | 7,20 | 7,20 | +2,13% | 7,00 | 7,38 | 7,23 | 7,16 | 7,20 | 1.206 | 13.935.382 |
| 3/4/2020 | 7,33 | 7,05 | -1,40% | 6,83 | 7,33 | 6,93 | 7,04 | 7,05 | 2.481 | 27.866.343 |
| 2/4/2020 | 7,46 | 7,15 | +0,70% | 6,99 | 7,47 | 7,14 | 7,15 | 7,30 | 1.368 | 15.527.821 |
| 1/4/2020 | 7,50 | 7,10 | -3,14% | 6,94 | 7,50 | 7,11 | 7,08 | 7,10 | 2.535 | 25.904.453 |
| 31/3/2020 | 7,77 | 7,33 | -5,66% | 7,22 | 7,77 | 7,48 | 7,33 | 7,50 | 2.149 | 23.715.879 |
| 30/3/2020 | 8,16 | 7,77 | -3,72% | 7,65 | 8,26 | 7,83 | 7,77 | 7,80 | 1.222 | 14.551.995 |
| 27/3/2020 | 8,32 | 8,07 | -3,00% | 7,47 | 8,32 | 7,95 | 8,07 | 8,18 | 1.299 | 15.882.472 |
| 26/3/2020 | 7,68 | 8,32 | +8,05% | 7,55 | 8,48 | 8,18 | 8,30 | 8,34 | 1.453 | 20.640.836 |
| 25/3/2020 | 7,50 | 7,70 | +9,84% | 7,10 | 7,75 | 7,45 | 7,70 | 7,71 | 1.322 | 15.893.345 |
| 24/3/2020 | 7,02 | 7,01 | +1,59% | 6,90 | 7,49 | 7,13 | 7,01 | 7,20 | 1.089 | 13.632.115 |
| 23/3/2020 | 7,49 | 6,90 | -8,73% | 6,72 | 7,49 | 6,89 | 6,90 | 6,95 | 1.756 | 19.393.312 |
| 20/3/2020 | 7,95 | 7,56 | -3,82% | 7,19 | 8,34 | 7,57 | 7,56 | 7,60 | 1.894 | 23.491.659 |
| 19/3/2020 | 7,97 | 7,86 | -0,51% | 7,04 | 7,97 | 7,47 | 7,82 | 7,86 | 1.233 | 15.550.432 |
| 18/3/2020 | 7,70 | 7,90 | -1,62% | 7,54 | 8,10 | 7,76 | 7,80 | 7,90 | 1.648 | 19.912.308 |
| 17/3/2020 | 7,98 | 8,03 | +5,24% | 7,47 | 8,28 | 7,93 | 8,03 | 8,10 | 1.389 | 18.255.026 |
| 16/3/2020 | 8,43 | 7,63 | -9,70% | 7,45 | 8,43 | 7,72 | 7,63 | 7,64 | 3.029 | 37.654.367 |
| 13/3/2020 | 9,58 | 8,45 | +5,10% | 7,76 | 9,62 | 8,21 | 8,45 | 8,55 | 2.856 | 36.572.513 |
| 12/3/2020 | 8,78 | 8,04 | -12,42% | 7,54 | 8,82 | 7,96 | 8,04 | 8,60 | 3.013 | 34.644.899 |
| 11/3/2020 | 9,57 | 9,18 | -4,38% | 8,42 | 9,57 | 8,96 | 9,18 | 9,27 | 2.535 | 31.283.852 |
| 10/3/2020 | 9,22 | 9,60 | +6,90% | 9,07 | 9,62 | 9,27 | 9,60 | 9,62 | 2.078 | 31.545.958 |
| 9/3/2020 | 8,97 | 8,98 | -2,50% | 8,33 | 9,00 | 8,70 | 8,98 | 8,99 | 3.531 | 45.287.489 |
| 6/3/2020 | 9,44 | 9,21 | -2,44% | 8,91 | 9,44 | 9,22 | 9,20 | 9,21 | 2.261 | 33.719.092 |
| 5/3/2020 | 9,99 | 9,44 | -5,51% | 9,16 | 9,99 | 9,52 | 9,44 | 9,47 | 2.236 | 29.445.072 |
| 4/3/2020 | 9,99 | 9,99 | +1,42% | 9,73 | 10,03 | 9,87 | 9,89 | 9,99 | 1.431 | 21.771.746 |
| 3/3/2020 | 9,99 | 9,85 | -0,81% | 9,78 | 10,25 | 9,99 | 9,85 | 9,88 | 1.719 | 27.947.453 |
| 2/3/2020 | 10,00 | 9,93 | +2,37% | 9,87 | 10,25 | 9,96 | 9,93 | 9,95 | 2.254 | 35.741.935 |
| 28/2/2020 | 9,53 | 9,70 | +1,57% | 9,25 | 9,70 | 9,41 | 9,70 | 9,75 | 2.656 | 41.102.201 |
| 27/2/2020 | 10,08 | 9,55 | -4,60% | 9,49 | 10,08 | 9,70 | 9,54 | 9,55 | 3.725 | 53.146.609 |
| 26/2/2020 | 10,50 | 10,01 | -6,36% | 9,88 | 10,50 | 10,11 | 10,01 | 10,04 | 2.431 | 35.732.625 |
| 21/2/2020 | 10,96 | 10,69 | -3,26% | 10,68 | 10,97 | 10,76 | 10,69 | 10,77 | 1.502 | 21.510.700 |
| 20/2/2020 | 11,34 | 11,05 | -1,52% | 10,88 | 11,34 | 11,05 | 10,97 | 11,05 | 1.262 | 19.929.014 |
| 19/2/2020 | 11,05 | 11,22 | +1,36% | 11,05 | 11,39 | 11,27 | 11,19 | 11,22 | 1.054 | 18.971.053 |
| 18/2/2020 | 11,33 | 11,07 | -2,29% | 10,97 | 11,33 | 11,14 | 11,07 | 11,15 | 1.277 | 20.357.193 |
| 17/2/2020 | 10,79 | 11,33 | +5,00% | 10,66 | 11,33 | 10,96 | 11,30 | 11,33 | 1.448 | 26.496.587 |
| 14/2/2020 | 10,60 | 10,79 | -0,92% | 10,60 | 10,91 | 10,74 | 10,79 | 10,80 | 1.840 | 26.243.062 |
| 13/2/2020 | 10,90 | 10,89 | -0,37% | 10,65 | 10,90 | 10,82 | 10,82 | 10,89 | 1.095 | 15.836.327 |
| 12/2/2020 | 10,84 | 10,93 | +1,02% | 10,65 | 10,94 | 10,78 | 10,89 | 10,93 | 1.464 | 21.610.340 |
| 11/2/2020 | 10,80 | 10,82 | +0,19% | 10,74 | 11,00 | 10,87 | 10,82 | 10,92 | 1.511 | 25.650.377 |
| 10/2/2020 | 11,04 | 10,80 | -2,35% | 10,62 | 11,19 | 10,85 | 10,78 | 10,80 | 2.053 | 30.479.340 |
| 7/2/2020 | 11,32 | 11,06 | -2,30% | 11,01 | 11,32 | 11,18 | 11,06 | 11,20 | 1.815 | 26.533.256 |
| 6/2/2020 | 11,51 | 11,32 | -2,41% | 11,32 | 11,60 | 11,45 | 11,32 | 11,37 | 1.307 | 19.030.989 |
| 5/2/2020 | 11,70 | 11,60 | -0,51% | 11,48 | 11,74 | 11,60 | 11,57 | 11,60 | 1.358 | 22.080.477 |
| 4/2/2020 | 11,54 | 11,66 | -0,17% | 11,54 | 11,75 | 11,64 | 11,65 | 11,66 | 1.154 | 16.726.724 |
| 3/2/2020 | 11,44 | 11,68 | +2,10% | 11,40 | 11,69 | 11,57 | 11,60 | 11,68 | 1.413 | 25.828.833 |
| 31/1/2020 | 11,86 | 11,44 | -2,22% | 11,44 | 11,86 | 11,62 | 11,44 | 11,57 | 1.364 | 21.510.459 |
| 30/1/2020 | 11,76 | 11,70 | -1,27% | 11,25 | 11,78 | 11,58 | 11,70 | 11,78 | 1.475 | 24.781.096 |
| 29/1/2020 | 11,90 | 11,85 | -0,25% | 11,75 | 12,07 | 11,93 | 11,85 | 11,86 | 1.275 | 19.793.654 |
| 28/1/2020 | 11,70 | 11,88 | +1,71% | 11,62 | 11,90 | 11,82 | 11,88 | 11,89 | 1.202 | 21.059.515 |
| 27/1/2020 | 11,92 | 11,68 | -2,67% | 11,52 | 11,92 | 11,72 | 11,68 | 11,75 | 2.068 | 31.265.272 |
| 24/1/2020 | 12,00 | 12,00 | 0,00% | 11,92 | 12,15 | 12,01 | 12,00 | 12,02 | 1.339 | 21.339.818 |
| 23/1/2020 | 11,99 | 12,00 | 0,00% | 11,71 | 12,00 | 11,87 | 11,95 | 12,00 | 1.447 | 23.278.659 |
| 22/1/2020 | 12,04 | 12,00 | -0,99% | 11,90 | 12,11 | 11,97 | 11,99 | 12,00 | 1.764 | 26.238.342 |
| 21/1/2020 | 12,18 | 12,12 | -0,49% | 11,96 | 12,22 | 12,06 | 12,01 | 12,12 | 1.865 | 30.541.785 |
| 20/1/2020 | 12,22 | 12,18 | -0,33% | 12,08 | 12,26 | 12,12 | 12,14 | 12,18 | 1.946 | 27.945.256 |
| 17/1/2020 | 12,19 | 12,22 | +0,16% | 12,07 | 12,35 | 12,17 | 12,20 | 12,22 | 1.480 | 20.516.302 |
| 16/1/2020 | 12,25 | 12,20 | -0,65% | 12,02 | 12,28 | 12,13 | 12,20 | 12,21 | 1.872 | 29.162.640 |
| 15/1/2020 | 12,48 | 12,28 | -1,60% | 11,00 | 12,48 | 12,16 | 12,23 | 12,28 | 2.962 | 47.013.685 |
| 14/1/2020 | 12,35 | 12,48 | +1,30% | 12,19 | 12,48 | 12,38 | 12,40 | 12,48 | 1.523 | 26.519.008 |
| 13/1/2020 | 12,35 | 12,32 | -0,24% | 12,25 | 12,49 | 12,38 | 12,32 | 12,33 | 2.016 | 32.518.840 |
| 10/1/2020 | 12,45 | 12,35 | -0,80% | 12,21 | 12,54 | 12,40 | 12,35 | 12,43 | 1.820 | 33.991.903 |
| 9/1/2020 | 12,95 | 12,45 | -3,34% | 12,36 | 12,95 | 12,57 | 12,41 | 12,45 | 2.613 | 49.294.809 |
| 8/1/2020 | 12,95 | 12,88 | -0,69% | 12,73 | 12,98 | 12,85 | 12,88 | 12,89 | 1.793 | 32.909.389 |
| 7/1/2020 | 12,31 | 12,97 | +6,31% | 12,20 | 13,00 | 12,59 | 12,96 | 12,97 | 2.062 | 49.922.877 |
| 6/1/2020 | 12,46 | 12,20 | -2,01% | 12,15 | 12,46 | 12,28 | 12,20 | 12,30 | 2.407 | 41.633.310 |
| 3/1/2020 | 12,27 | 12,45 | +1,22% | 12,15 | 12,45 | 12,30 | 12,41 | 12,45 | 1.664 | 27.976.565 |
| 2/1/2020 | 12,50 | 12,30 | +0,41% | 12,16 | 12,50 | 12,23 | 12,27 | 12,30 | 2.269 | 33.218.885 |
| 30/12/2019 | 12,40 | 12,25 | -1,21% | 12,07 | 12,40 | 12,19 | 12,25 | 12,28 | 1.839 | 25.487.776 |
| 27/12/2019 | 12,42 | 12,40 | 0,00% | 11,99 | 12,49 | 12,26 | 12,25 | 12,40 | 1.928 | 30.811.860 |
| 26/12/2019 | 12,65 | 12,40 | -0,72% | 12,37 | 12,65 | 12,41 | 12,40 | 12,44 | 1.460 | 22.639.091 |
| 23/12/2019 | 12,39 | 12,49 | +0,56% | 12,35 | 12,68 | 12,46 | 12,49 | 12,60 | 1.467 | 27.183.209 |
| 20/12/2019 | 12,65 | 12,42 | -1,82% | 12,20 | 12,65 | 12,30 | 12,42 | 12,45 | 2.324 | 40.198.902 |
| 19/12/2019 | 12,40 | 12,65 | +2,60% | 12,38 | 12,65 | 12,52 | 12,63 | 12,65 | 1.271 | 22.510.661 |
| 18/12/2019 | 12,38 | 12,33 | -0,56% | 12,18 | 12,56 | 12,35 | 12,33 | 12,40 | 1.335 | 25.697.758 |
| 17/12/2019 | 12,42 | 12,40 | -1,20% | 12,14 | 12,42 | 12,29 | 12,40 | 12,42 | 1.432 | 23.784.672 |
| 16/12/2019 | 12,37 | 12,55 | +2,20% | 12,20 | 12,55 | 12,36 | 12,49 | 12,55 | 1.759 | 31.406.389 |
| 13/12/2019 | 12,08 | 12,28 | +1,66% | 11,94 | 12,28 | 12,08 | 12,23 | 12,28 | 1.324 | 21.401.277 |
| 12/12/2019 | 11,59 | 12,08 | +4,23% | 11,59 | 12,08 | 11,87 | 12,01 | 12,08 | 1.256 | 23.124.826 |
| 11/12/2019 | 11,61 | 11,59 | -0,34% | 11,43 | 11,61 | 11,50 | 11,56 | 11,59 | 1.011 | 13.557.257 |
| 10/12/2019 | 11,77 | 11,63 | -1,44% | 11,38 | 11,79 | 11,49 | 11,45 | 11,63 | 1.431 | 18.746.150 |
| 9/12/2019 | 11,70 | 11,80 | +0,51% | 11,60 | 11,85 | 11,70 | 11,65 | 11,80 | 1.644 | 24.849.784 |
| 6/12/2019 | 11,48 | 11,74 | +2,09% | 11,32 | 11,81 | 11,59 | 11,74 | 11,76 | 1.203 | 20.994.608 |
| 5/12/2019 | 11,33 | 11,50 | +2,13% | 11,14 | 11,50 | 11,31 | 11,31 | 11,50 | 1.113 | 17.078.956 |
| 4/12/2019 | 10,99 | 11,26 | +4,45% | 10,87 | 11,33 | 11,18 | 11,10 | 11,26 | 1.243 | 17.085.774 |
| 3/12/2019 | 10,65 | 10,78 | +0,94% | 10,64 | 11,02 | 10,84 | 10,78 | 11,00 | 1.053 | 17.298.669 |
| 2/12/2019 | 10,80 | 10,68 | -0,93% | 10,66 | 10,89 | 10,70 | 10,68 | 10,75 | 1.202 | 15.822.717 |
| 29/11/2019 | 10,65 | 10,78 | +1,32% | 10,60 | 10,88 | 10,74 | 10,77 | 10,78 | 906 | 13.538.829 |
| 28/11/2019 | 10,39 | 10,64 | +2,31% | 10,27 | 10,64 | 10,42 | 10,62 | 10,64 | 640 | 8.822.575 |
| 27/11/2019 | 10,50 | 10,40 | -0,95% | 10,27 | 10,52 | 10,37 | 10,40 | 10,42 | 696 | 8.396.304 |
| 26/11/2019 | 10,49 | 10,50 | -0,28% | 10,15 | 10,50 | 10,29 | 10,41 | 10,50 | 1.139 | 15.887.067 |
| 25/11/2019 | 10,40 | 10,53 | +1,06% | 10,34 | 10,53 | 10,41 | 10,53 | 10,55 | 948 | 13.480.795 |
| 22/11/2019 | 10,34 | 10,42 | +0,77% | 10,28 | 10,46 | 10,35 | 10,35 | 10,42 | 969 | 12.346.773 |
| 21/11/2019 | 10,20 | 10,34 | +1,47% | 10,20 | 10,38 | 10,30 | 10,34 | 10,36 | 1.144 | 13.587.372 |
| 19/11/2019 | 10,16 | 10,19 | +0,39% | 10,09 | 10,27 | 10,14 | 10,16 | 10,19 | 1.118 | 12.911.760 |
| 18/11/2019 | 9,95 | 10,15 | +2,01% | 9,87 | 10,16 | 10,00 | 10,10 | 10,15 | 1.083 | 13.718.423 |
| 14/11/2019 | 9,94 | 9,95 | +0,10% | 9,82 | 10,06 | 9,90 | 9,93 | 9,95 | 1.532 | 15.578.458 |
| 13/11/2019 | 9,98 | 9,94 | -0,80% | 9,75 | 10,05 | 9,95 | 9,94 | 9,96 | 903 | 11.154.817 |
| 12/11/2019 | 10,17 | 10,02 | -1,67% | 9,92 | 10,17 | 10,02 | 10,02 | 10,05 | 1.108 | 12.531.049 |
| 11/11/2019 | 10,17 | 10,19 | -0,20% | 10,05 | 10,19 | 10,13 | 10,17 | 10,19 | 994 | 13.988.064 |
| 8/11/2019 | 10,29 | 10,21 | -1,35% | 10,08 | 10,30 | 10,19 | 10,16 | 10,21 | 1.196 | 16.967.313 |
| 7/11/2019 | 10,00 | 10,35 | +3,81% | 9,93 | 10,36 | 10,16 | 10,31 | 10,35 | 1.221 | 19.136.074 |
| 6/11/2019 | 9,79 | 9,97 | +1,12% | 9,72 | 9,98 | 9,84 | 9,95 | 9,97 | 1.081 | 14.128.647 |
| 5/11/2019 | 9,97 | 9,86 | -1,30% | 9,71 | 9,97 | 9,80 | 9,79 | 9,86 | 1.495 | 16.208.811 |
| 4/11/2019 | 10,00 | 9,99 | 0,00% | 9,91 | 10,00 | 9,95 | 9,99 | 10,00 | 1.310 | 15.381.506 |
| 1/11/2019 | 9,95 | 9,99 | +0,91% | 9,86 | 9,99 | 9,93 | 9,96 | 9,99 | 1.130 | 13.289.056 |
| 31/10/2019 | 9,89 | 9,90 | +0,61% | 9,83 | 9,99 | 9,88 | 9,90 | 9,92 | 899 | 12.157.724 |
| 30/10/2019 | 10,05 | 9,84 | -2,09% | 9,83 | 10,07 | 9,93 | 9,84 | 9,93 | 1.327 | 17.001.112 |
| 29/10/2019 | 9,88 | 10,05 | +1,72% | 9,81 | 10,05 | 9,93 | 10,04 | 10,05 | 885 | 12.388.481 |
| 28/10/2019 | 9,96 | 9,88 | 0,00% | 9,83 | 10,07 | 9,94 | 9,85 | 9,88 | 1.266 | 18.154.131 |
| 25/10/2019 | 9,77 | 9,88 | +2,17% | 9,77 | 10,07 | 9,89 | 9,87 | 9,88 | 1.246 | 18.246.459 |
| 24/10/2019 | 9,75 | 9,67 | -0,82% | 9,61 | 9,84 | 9,69 | 9,67 | 9,68 | 925 | 12.004.123 |
| 23/10/2019 | 9,58 | 9,75 | +2,20% | 9,44 | 9,75 | 9,60 | 9,74 | 9,75 | 1.237 | 15.483.518 |
| 22/10/2019 | 9,31 | 9,54 | +2,47% | 9,20 | 9,54 | 9,40 | 9,53 | 9,54 | 1.018 | 12.560.013 |
| 21/10/2019 | 9,20 | 9,31 | +1,75% | 9,18 | 9,32 | 9,24 | 9,28 | 9,31 | 938 | 11.037.160 |
| 18/10/2019 | 9,27 | 9,15 | -1,19% | 9,13 | 9,29 | 9,23 | 9,15 | 9,20 | 878 | 10.830.374 |
| 17/10/2019 | 9,10 | 9,26 | +2,43% | 9,06 | 9,31 | 9,20 | 9,24 | 9,26 | 1.119 | 15.433.792 |
| 16/10/2019 | 8,86 | 9,04 | +1,92% | 8,66 | 9,10 | 8,96 | 9,04 | 9,07 | 1.164 | 15.088.380 |
| 15/10/2019 | 8,80 | 8,87 | +0,57% | 8,80 | 8,94 | 8,88 | 8,87 | 8,88 | 965 | 11.096.463 |
| 14/10/2019 | 8,69 | 8,82 | +1,50% | 8,61 | 8,87 | 8,78 | 8,81 | 8,82 | 1.121 | 11.742.194 |
| 11/10/2019 | 8,55 | 8,69 | +1,52% | 8,49 | 8,74 | 8,67 | 8,68 | 8,73 | 900 | 11.260.096 |
| 10/10/2019 | 8,64 | 8,56 | 0,00% | 8,53 | 8,65 | 8,59 | 8,56 | 8,62 | 760 | 7.730.161 |
| 9/10/2019 | 8,42 | 8,56 | +1,78% | 8,42 | 8,67 | 8,54 | 8,56 | 8,60 | 819 | 9.665.479 |
| 8/10/2019 | 8,39 | 8,41 | -0,24% | 8,35 | 8,58 | 8,46 | 8,41 | 8,44 | 916 | 10.873.433 |
| 7/10/2019 | 8,49 | 8,43 | -0,71% | 8,38 | 8,55 | 8,48 | 8,43 | 8,48 | 1.107 | 12.160.540 |
| 4/10/2019 | 8,47 | 8,49 | +0,24% | 8,38 | 8,57 | 8,49 | 8,48 | 8,49 | 929 | 10.027.231 |
| 3/10/2019 | 8,40 | 8,47 | +0,83% | 8,17 | 8,47 | 8,31 | 8,47 | 8,48 | 1.035 | 11.464.984 |
| 2/10/2019 | 8,63 | 8,40 | -3,45% | 7,96 | 8,63 | 8,33 | 8,40 | 8,44 | 2.208 | 26.500.194 |
| 1/10/2019 | 8,70 | 8,70 | +0,23% | 8,60 | 8,71 | 8,65 | 8,69 | 8,70 | 1.082 | 11.392.803 |
| 30/9/2019 | 8,56 | 8,68 | +0,93% | 8,51 | 8,70 | 8,64 | 8,66 | 8,68 | 964 | 10.144.049 |
| 27/9/2019 | 8,56 | 8,60 | +0,23% | 8,40 | 8,60 | 8,49 | 8,55 | 8,60 | 968 | 10.501.681 |
| 26/9/2019 | 8,63 | 8,58 | -0,58% | 8,52 | 8,67 | 8,57 | 8,56 | 8,58 | 866 | 8.679.457 |
| 25/9/2019 | 8,79 | 8,63 | -1,60% | 8,36 | 8,79 | 8,60 | 8,63 | 8,65 | 1.145 | 13.198.900 |
| 24/9/2019 | 8,65 | 8,77 | +2,93% | 8,63 | 8,77 | 8,69 | 8,75 | 8,77 | 1.458 | 19.718.651 |
| 23/9/2019 | 8,48 | 8,52 | +0,83% | 8,32 | 8,52 | 8,46 | 8,52 | 8,53 | 988 | 10.552.134 |
| 20/9/2019 | 8,45 | 8,45 | +0,60% | 8,22 | 8,45 | 8,35 | 8,40 | 8,45 | 976 | 9.815.011 |
| 19/9/2019 | 8,45 | 8,40 | -0,59% | 8,40 | 8,56 | 8,49 | 8,40 | 8,45 | 946 | 9.994.453 |
| 18/9/2019 | 8,35 | 8,45 | +1,08% | 8,31 | 8,45 | 8,39 | 8,44 | 8,45 | 955 | 10.557.279 |
| 17/9/2019 | 8,23 | 8,36 | +0,84% | 8,21 | 8,39 | 8,32 | 8,35 | 8,36 | 910 | 10.126.217 |
| 16/9/2019 | 8,20 | 8,29 | +0,24% | 7,85 | 8,29 | 8,18 | 8,28 | 8,29 | 1.048 | 10.524.952 |
| 13/9/2019 | 8,42 | 8,27 | -1,43% | 8,22 | 8,42 | 8,31 | 8,26 | 8,27 | 1.089 | 8.820.584 |
| 12/9/2019 | 8,39 | 8,39 | -0,71% | 8,22 | 8,45 | 8,34 | 8,39 | 8,40 | 1.402 | 14.570.690 |
| 11/9/2019 | 8,02 | 8,45 | +5,63% | 8,02 | 8,48 | 8,24 | 8,40 | 8,45 | 1.814 | 23.715.972 |
| 10/9/2019 | 7,85 | 8,00 | +2,17% | 7,83 | 8,00 | 7,95 | 7,99 | 8,00 | 1.315 | 13.080.241 |
| 9/9/2019 | 7,78 | 7,83 | +0,64% | 7,72 | 7,83 | 7,79 | 7,82 | 7,83 | 1.178 | 9.987.879 |
| 6/9/2019 | 7,87 | 7,78 | -1,27% | 7,62 | 7,87 | 7,78 | 7,78 | 7,80 | 961 | 9.227.593 |
| 5/9/2019 | 7,88 | 7,88 | +0,25% | 7,78 | 7,90 | 7,85 | 7,80 | 7,88 | 943 | 7.971.310 |
| 4/9/2019 | 7,87 | 7,86 | +0,26% | 7,77 | 7,92 | 7,81 | 7,85 | 7,86 | 934 | 7.667.958 |
| 3/9/2019 | 7,86 | 7,84 | -0,25% | 7,68 | 7,87 | 7,79 | 7,84 | 7,86 | 1.150 | 10.544.812 |
| 2/9/2019 | 7,90 | 7,86 | -0,51% | 7,82 | 7,95 | 7,88 | 7,86 | 7,90 | 1.495 | 13.690.741 |
| 30/8/2019 | 7,80 | 7,90 | +1,54% | 7,70 | 7,90 | 7,79 | 7,89 | 7,90 | 1.216 | 11.069.412 |
| 29/8/2019 | 7,60 | 7,78 | +2,50% | 7,56 | 7,78 | 7,64 | 7,77 | 7,78 | 777 | 6.490.659 |
| 28/8/2019 | 7,40 | 7,59 | +2,57% | 7,34 | 7,67 | 7,54 | 7,57 | 7,59 | 901 | 8.214.869 |
| 27/8/2019 | 7,28 | 7,40 | +1,93% | 7,28 | 7,40 | 7,33 | 7,38 | 7,40 | 976 | 6.577.018 |
| 26/8/2019 | 7,38 | 7,26 | -2,16% | 7,26 | 7,41 | 7,32 | 7,26 | 7,30 | 1.262 | 9.557.584 |
| 23/8/2019 | 7,48 | 7,42 | -0,40% | 7,29 | 7,50 | 7,34 | 7,42 | 7,44 | 1.839 | 12.639.618 |
| 22/8/2019 | 7,50 | 7,45 | -0,67% | 7,39 | 7,52 | 7,43 | 7,45 | 7,50 | 1.047 | 8.387.185 |
| 21/8/2019 | 7,39 | 7,50 | 0,00% | 7,39 | 7,51 | 7,46 | 7,48 | 7,50 | 915 | 6.145.095 |
| 20/8/2019 | 7,38 | 7,50 | +0,94% | 7,31 | 7,50 | 7,36 | 7,40 | 7,50 | 1.031 | 7.728.653 |
| 19/8/2019 | 7,39 | 7,43 | +0,81% | 7,37 | 7,47 | 7,43 | 7,43 | 7,44 | 1.104 | 7.781.886 |
| 16/8/2019 | 7,30 | 7,37 | +1,52% | 7,27 | 7,39 | 7,34 | 7,37 | 7,39 | 1.318 | 10.560.024 |
| 15/8/2019 | 7,55 | 7,26 | -3,71% | 7,22 | 7,55 | 7,30 | 7,26 | 7,30 | 2.473 | 20.963.058 |
| 14/8/2019 | 7,65 | 7,54 | -1,44% | 7,40 | 7,65 | 7,50 | 7,51 | 7,54 | 1.917 | 14.251.084 |
| 13/8/2019 | 7,59 | 7,65 | +1,19% | 7,40 | 7,66 | 7,59 | 7,61 | 7,65 | 1.253 | 9.775.607 |
| 12/8/2019 | 7,75 | 7,56 | -2,58% | 7,53 | 7,75 | 7,59 | 7,56 | 7,57 | 1.794 | 16.357.609 |
| 9/8/2019 | 7,74 | 7,76 | 0,00% | 7,70 | 7,84 | 7,74 | 7,75 | 7,76 | 1.370 | 11.989.702 |
| 8/8/2019 | 7,59 | 7,76 | +2,78% | 7,57 | 7,80 | 7,70 | 7,75 | 7,76 | 1.500 | 13.302.362 |
| 7/8/2019 | 7,55 | 7,55 | -0,26% | 7,46 | 7,57 | 7,51 | 7,55 | 7,56 | 1.406 | 12.045.176 |
| 6/8/2019 | 7,55 | 7,57 | +0,80% | 7,45 | 7,60 | 7,52 | 7,55 | 7,57 | 1.655 | 14.611.495 |
| 5/8/2019 | 7,56 | 7,51 | -1,96% | 7,40 | 7,57 | 7,46 | 7,50 | 7,51 | 2.225 | 18.997.290 |
| 2/8/2019 | 7,50 | 7,66 | -0,13% | 7,45 | 7,68 | 7,53 | 7,66 | 7,67 | 2.370 | 22.223.208 |
| 1/8/2019 | 7,64 | 7,67 | +0,26% | 7,53 | 7,69 | 7,62 | 7,62 | 7,67 | 1.586 | 16.298.371 |
| 31/7/2019 | 7,67 | 7,65 | +0,13% | 7,56 | 7,70 | 7,61 | 7,63 | 7,65 | 1.416 | 12.957.156 |
| 30/7/2019 | 7,62 | 7,64 | +0,39% | 7,52 | 7,70 | 7,59 | 7,63 | 7,64 | 1.411 | 12.629.058 |
| 29/7/2019 | 7,60 | 7,61 | +1,33% | 7,41 | 7,61 | 7,49 | 7,59 | 7,61 | 1.537 | 14.480.360 |
| 26/7/2019 | 7,50 | 7,51 | -1,18% | 7,45 | 7,60 | 7,50 | 7,51 | 7,54 | 1.300 | 12.028.702 |
| 25/7/2019 | 7,74 | 7,60 | -0,39% | 7,40 | 7,77 | 7,54 | 7,55 | 7,60 | 2.011 | 19.195.172 |
| 24/7/2019 | 7,70 | 7,63 | -0,91% | 7,55 | 7,73 | 7,62 | 7,63 | 7,64 | 1.793 | 16.978.463 |
| 23/7/2019 | 7,88 | 7,70 | -2,28% | 7,52 | 7,91 | 7,73 | 7,69 | 7,70 | 1.607 | 15.376.690 |
| 22/7/2019 | 7,89 | 7,88 | -0,13% | 7,81 | 7,92 | 7,86 | 7,85 | 7,88 | 1.090 | 11.066.759 |
| 19/7/2019 | 7,91 | 7,89 | -0,13% | 7,81 | 7,93 | 7,85 | 7,87 | 7,89 | 1.176 | 10.993.762 |
| 18/7/2019 | 8,07 | 7,90 | -1,37% | 7,88 | 8,07 | 7,93 | 7,90 | 7,91 | 1.511 | 14.755.780 |
| 17/7/2019 | 7,93 | 8,01 | +1,01% | 7,90 | 8,08 | 7,98 | 8,01 | 8,02 | 1.155 | 10.269.372 |
| 16/7/2019 | 7,94 | 7,93 | -0,25% | 7,88 | 8,00 | 7,93 | 7,92 | 7,93 | 1.241 | 11.138.691 |
| 15/7/2019 | 8,05 | 7,95 | -1,24% | 7,80 | 8,05 | 7,94 | 7,95 | 7,96 | 1.814 | 18.003.255 |
| 12/7/2019 | 8,23 | 8,05 | -2,19% | 7,68 | 8,25 | 8,07 | 8,04 | 8,05 | 1.655 | 17.932.551 |
| 11/7/2019 | 8,25 | 8,23 | -0,12% | 8,15 | 8,29 | 8,23 | 8,22 | 8,23 | 1.403 | 15.718.507 |
| 10/7/2019 | 8,09 | 8,24 | +3,00% | 8,03 | 8,32 | 8,18 | 8,24 | 8,25 | 1.857 | 21.002.790 |
| 8/7/2019 | 7,97 | 8,00 | +0,50% | 7,81 | 8,07 | 7,97 | 8,00 | 8,05 | 1.616 | 17.039.006 |
| 5/7/2019 | 7,97 | 7,96 | -0,25% | 7,85 | 7,98 | 7,93 | 7,96 | 7,97 | 1.405 | 13.834.846 |
| 4/7/2019 | 7,75 | 7,98 | +3,37% | 7,75 | 8,01 | 7,91 | 7,97 | 7,98 | 1.307 | 14.477.813 |
| 3/7/2019 | 7,71 | 7,72 | +0,13% | 7,67 | 7,74 | 7,71 | 7,71 | 7,72 | 1.146 | 11.777.245 |
| 2/7/2019 | 7,78 | 7,71 | -0,90% | 7,67 | 7,80 | 7,72 | 7,70 | 7,71 | 1.344 | 14.610.190 |
| 1/7/2019 | 7,80 | 7,78 | -0,26% | 7,66 | 7,87 | 7,76 | 7,73 | 7,78 | 1.794 | 19.489.800 |
| 28/6/2019 | 7,64 | 7,80 | +2,77% | 7,61 | 7,83 | 7,68 | 7,80 | 7,81 | 1.119 | 11.140.711 |
| 27/6/2019 | 7,55 | 7,59 | +0,53% | 7,51 | 7,59 | 7,54 | 7,57 | 7,59 | 835 | 7.029.911 |
| 26/6/2019 | 7,65 | 7,55 | -0,79% | 7,54 | 7,65 | 7,58 | 7,55 | 7,57 | 959 | 9.139.859 |
| 25/6/2019 | 7,62 | 7,61 | +0,26% | 7,56 | 7,66 | 7,61 | 7,60 | 7,61 | 1.187 | 10.923.806 |
| 24/6/2019 | 7,53 | 7,59 | -0,13% | 7,53 | 7,68 | 7,59 | 7,58 | 7,59 | 1.128 | 12.159.337 |
| 21/6/2019 | 7,51 | 7,60 | +0,93% | 7,51 | 7,62 | 7,58 | 7,59 | 7,60 | 1.291 | 13.312.588 |
| 19/6/2019 | 7,35 | 7,53 | +2,03% | 7,35 | 7,53 | 7,41 | 7,53 | 7,54 | 958 | 8.928.317 |
| 18/6/2019 | 7,40 | 7,38 | -0,27% | 7,36 | 7,41 | 7,38 | 7,38 | 7,39 | 1.012 | 10.254.872 |
| 17/6/2019 | 7,33 | 7,40 | +0,41% | 7,33 | 7,42 | 7,37 | 7,39 | 7,40 | 970 | 8.680.866 |
| 14/6/2019 | 7,43 | 7,37 | -0,41% | 7,36 | 7,43 | 7,39 | 7,37 | 7,38 | 1.158 | 10.323.571 |
| 13/6/2019 | 7,40 | 7,40 | 0,00% | 7,30 | 7,43 | 7,36 | 7,39 | 7,40 | 952 | 9.345.850 |
| 12/6/2019 | 7,42 | 7,40 | +0,68% | 7,35 | 7,42 | 7,37 | 7,39 | 7,40 | 940 | 8.468.068 |
| 11/6/2019 | 7,40 | 7,35 | -1,47% | 7,21 | 7,48 | 7,37 | 7,35 | 7,40 | 969 | 10.148.756 |
| 10/6/2019 | 7,50 | 7,46 | +1,08% | 7,32 | 7,53 | 7,41 | 7,35 | 7,49 | 1.131 | 9.682.102 |
| 7/6/2019 | 7,35 | 7,38 | +0,68% | 7,35 | 7,53 | 7,42 | 7,37 | 7,38 | 1.123 | 11.725.781 |
| 6/6/2019 | 7,29 | 7,33 | +0,41% | 7,05 | 7,33 | 7,26 | 7,32 | 7,33 | 861 | 8.741.620 |
| 5/6/2019 | 7,33 | 7,30 | 0,00% | 7,25 | 7,40 | 7,32 | 7,30 | 7,31 | 1.059 | 10.773.962 |
| 4/6/2019 | 7,21 | 7,30 | +1,39% | 7,15 | 7,32 | 7,23 | 7,29 | 7,30 | 957 | 9.427.116 |
| 3/6/2019 | 7,11 | 7,20 | +1,55% | 7,06 | 7,20 | 7,15 | 7,20 | 7,21 | 1.298 | 12.972.458 |
| 31/5/2019 | 7,22 | 7,09 | -1,80% | 7,02 | 7,22 | 7,10 | 7,09 | 7,10 | 1.737 | 15.952.034 |
| 30/5/2019 | 7,26 | 7,22 | -0,55% | 7,16 | 7,26 | 7,20 | 7,21 | 7,22 | 921 | 8.606.970 |
| 29/5/2019 | 7,24 | 7,26 | +0,97% | 7,15 | 7,26 | 7,20 | 7,24 | 7,26 | 918 | 8.551.478 |
| 28/5/2019 | 7,08 | 7,19 | +1,55% | 7,04 | 7,22 | 7,08 | 7,17 | 7,19 | 884 | 8.820.770 |
| 27/5/2019 | 7,10 | 7,08 | +0,28% | 7,03 | 7,11 | 7,05 | 7,08 | 7,09 | 708 | 6.025.528 |
| 24/5/2019 | 7,10 | 7,06 | -0,56% | 7,02 | 7,14 | 7,06 | 7,04 | 7,06 | 791 | 6.458.311 |
| 23/5/2019 | 7,02 | 7,10 | +1,87% | 6,98 | 7,10 | 7,02 | 7,09 | 7,10 | 787 | 6.600.778 |
| 22/5/2019 | 7,15 | 6,97 | -1,97% | 6,92 | 7,16 | 7,05 | 6,97 | 7,02 | 1.422 | 12.258.297 |
| 21/5/2019 | 7,00 | 7,11 | +0,71% | 7,00 | 7,13 | 7,07 | 7,11 | 7,12 | 868 | 7.965.999 |
| 20/5/2019 | 6,96 | 7,06 | +1,73% | 6,91 | 7,06 | 6,97 | 7,00 | 7,06 | 918 | 7.984.718 |
| 17/5/2019 | 6,88 | 6,94 | -0,43% | 6,83 | 6,99 | 6,90 | 6,94 | 6,98 | 1.032 | 9.291.609 |
| 16/5/2019 | 6,97 | 6,97 | -0,43% | 6,88 | 7,03 | 6,97 | 6,97 | 6,99 | 1.261 | 11.705.171 |
| 15/5/2019 | 7,06 | 7,00 | -1,13% | 6,92 | 7,07 | 6,96 | 6,97 | 7,00 | 1.595 | 13.824.120 |
| 14/5/2019 | 7,12 | 7,08 | +0,85% | 6,98 | 7,12 | 7,03 | 7,07 | 7,08 | 1.046 | 9.821.911 |
| 13/5/2019 | 7,20 | 7,02 | -2,50% | 6,95 | 7,20 | 7,04 | 7,02 | 7,05 | 1.504 | 14.726.703 |
| 10/5/2019 | 7,20 | 7,20 | +0,28% | 7,09 | 7,20 | 7,13 | 7,15 | 7,20 | 1.150 | 11.220.880 |
| 9/5/2019 | 7,20 | 7,18 | -0,42% | 7,15 | 7,22 | 7,17 | 7,18 | 7,20 | 1.147 | 10.250.650 |
| 8/5/2019 | 7,21 | 7,21 | +0,42% | 7,16 | 7,26 | 7,20 | 7,19 | 7,21 | 1.569 | 15.302.834 |
| 7/5/2019 | 7,28 | 7,18 | -2,31% | 7,07 | 7,28 | 7,15 | 7,16 | 7,18 | 1.626 | 15.168.234 |
| 6/5/2019 | 7,30 | 7,35 | +0,68% | 7,17 | 7,35 | 7,22 | 7,25 | 7,35 | 1.181 | 11.821.447 |
| 3/5/2019 | 7,28 | 7,30 | +0,97% | 7,17 | 7,30 | 7,22 | 7,29 | 7,30 | 1.599 | 17.835.557 |
| 2/5/2019 | 7,46 | 7,23 | -1,23% | 7,15 | 7,48 | 7,24 | 7,23 | 7,25 | 2.187 | 22.889.404 |
| 30/4/2019 | 7,40 | 7,32 | -0,95% | 7,24 | 7,42 | 7,32 | 7,32 | 7,40 | 1.378 | 14.661.792 |
| 29/4/2019 | 7,36 | 7,39 | +1,09% | 7,25 | 7,50 | 7,37 | 7,35 | 7,39 | 2.163 | 25.874.549 |
| 26/4/2019 | 7,15 | 7,31 | -9,64% | 7,09 | 7,72 | 7,45 | 7,31 | 7,36 | 5.196 | 68.325.638 |
| 25/4/2019 | 8,08 | 8,09 | +1,13% | 7,97 | 8,10 | 8,04 | 8,08 | 8,09 | 877 | 9.759.675 |
| 24/4/2019 | 8,19 | 8,00 | -2,91% | 7,99 | 8,19 | 8,03 | 8,00 | 8,05 | 1.489 | 15.468.420 |
| 23/4/2019 | 8,29 | 8,24 | -0,48% | 8,17 | 8,29 | 8,24 | 8,24 | 8,26 | 894 | 10.292.951 |
| 22/4/2019 | 8,19 | 8,28 | +1,35% | 8,14 | 8,28 | 8,19 | 8,21 | 8,28 | 905 | 9.428.480 |
| 18/4/2019 | 8,12 | 8,17 | +0,99% | 8,09 | 8,23 | 8,15 | 8,17 | 8,19 | 795 | 9.202.968 |
| 17/4/2019 | 8,26 | 8,09 | -1,34% | 8,09 | 8,28 | 8,15 | 8,09 | 8,12 | 1.208 | 13.295.632 |
| 16/4/2019 | 8,28 | 8,20 | -1,32% | 8,19 | 8,28 | 8,22 | 8,20 | 8,25 | 807 | 8.962.416 |
| 15/4/2019 | 8,20 | 8,31 | +2,72% | 8,10 | 8,31 | 8,19 | 8,20 | 8,31 | 847 | 8.264.743 |
| 12/4/2019 | 8,17 | 8,09 | -1,22% | 8,03 | 8,20 | 8,13 | 8,09 | 8,19 | 1.008 | 11.051.501 |
| 11/4/2019 | 8,19 | 8,19 | +0,49% | 7,95 | 8,20 | 8,12 | 8,04 | 8,19 | 1.292 | 14.007.205 |
| 10/4/2019 | 8,31 | 8,15 | -1,57% | 8,15 | 8,32 | 8,20 | 8,15 | 8,19 | 1.167 | 11.942.579 |
| 9/4/2019 | 8,46 | 8,28 | -2,24% | 8,18 | 8,46 | 8,28 | 8,28 | 8,30 | 1.414 | 17.176.093 |
| 8/4/2019 | 8,38 | 8,47 | -0,94% | 8,37 | 8,48 | 8,42 | 8,46 | 8,47 | 866 | 9.162.018 |
| 5/4/2019 | 8,40 | 8,55 | +1,79% | 8,34 | 8,55 | 8,40 | 8,45 | 8,55 | 856 | 9.265.118 |
| 4/4/2019 | 8,40 | 8,40 | 0,00% | 8,27 | 8,45 | 8,34 | 8,39 | 8,40 | 807 | 10.063.679 |
| 3/4/2019 | 8,50 | 8,40 | -0,83% | 8,32 | 8,52 | 8,40 | 8,35 | 8,40 | 873 | 9.846.592 |
| 2/4/2019 | 8,55 | 8,47 | -0,94% | 8,42 | 8,60 | 8,47 | 8,47 | 8,50 | 734 | 9.436.706 |
| 1/4/2019 | 8,43 | 8,55 | +2,27% | 8,39 | 8,55 | 8,45 | 8,49 | 8,55 | 612 | 7.059.486 |
| 29/3/2019 | 8,40 | 8,36 | +0,36% | 8,31 | 8,49 | 8,40 | 8,36 | 8,45 | 620 | 7.427.260 |
| 28/3/2019 | 8,31 | 8,33 | +0,85% | 8,16 | 8,39 | 8,27 | 8,32 | 8,33 | 563 | 7.060.725 |
| 27/3/2019 | 8,38 | 8,26 | -1,43% | 8,14 | 8,41 | 8,23 | 8,22 | 8,26 | 865 | 9.171.196 |
| 26/3/2019 | 8,39 | 8,38 | +0,12% | 8,30 | 8,44 | 8,35 | 8,38 | 8,41 | 543 | 6.704.277 |
| 25/3/2019 | 8,63 | 8,37 | +0,97% | 8,15 | 8,63 | 8,25 | 8,24 | 8,37 | 1.009 | 12.658.379 |
| 22/3/2019 | 8,40 | 8,29 | -1,89% | 8,22 | 8,42 | 8,31 | 8,29 | 8,32 | 1.263 | 16.016.515 |
| 21/3/2019 | 8,70 | 8,45 | -3,21% | 8,41 | 8,70 | 8,51 | 8,45 | 8,47 | 961 | 12.048.929 |
| 20/3/2019 | 8,80 | 8,73 | -0,91% | 8,53 | 8,80 | 8,62 | 8,73 | 8,74 | 755 | 9.558.833 |
| 19/3/2019 | 8,90 | 8,81 | -0,34% | 8,75 | 8,90 | 8,79 | 8,80 | 8,81 | 631 | 6.762.221 |
| 18/3/2019 | 8,88 | 8,84 | -0,23% | 8,77 | 8,95 | 8,84 | 8,81 | 8,84 | 828 | 9.778.770 |
| 15/3/2019 | 8,72 | 8,86 | +2,55% | 8,72 | 8,94 | 8,83 | 8,83 | 8,86 | 559 | 6.957.740 |
| 14/3/2019 | 8,67 | 8,64 | -0,35% | 8,59 | 8,67 | 8,62 | 8,63 | 8,65 | 567 | 6.588.039 |
| 13/3/2019 | 8,71 | 8,67 | +0,58% | 8,57 | 8,75 | 8,63 | 8,62 | 8,67 | 842 | 9.866.144 |
| 12/3/2019 | 8,71 | 8,62 | -0,12% | 8,59 | 8,71 | 8,65 | 8,62 | 8,69 | 668 | 7.852.761 |
| 11/3/2019 | 8,50 | 8,63 | +1,53% | 8,47 | 8,71 | 8,60 | 8,63 | 8,68 | 858 | 10.561.702 |
| 8/3/2019 | 8,45 | 8,50 | +0,24% | 8,30 | 8,56 | 8,42 | 8,50 | 8,52 | 1.046 | 13.623.112 |
| 7/3/2019 | 8,55 | 8,48 | -1,05% | 8,33 | 8,57 | 8,45 | 8,48 | 8,50 | 1.095 | 12.387.753 |
| 6/3/2019 | 8,72 | 8,57 | -1,72% | 8,52 | 8,72 | 8,56 | 8,55 | 8,57 | 718 | 8.917.859 |
| 1/3/2019 | 8,79 | 8,72 | -1,02% | 8,64 | 8,80 | 8,69 | 8,71 | 8,72 | 632 | 8.545.672 |
| 28/2/2019 | 8,81 | 8,81 | 0,00% | 8,68 | 8,84 | 8,73 | 8,71 | 8,81 | 531 | 5.978.015 |
| 27/2/2019 | 8,82 | 8,81 | +0,57% | 8,72 | 8,82 | 8,76 | 8,77 | 8,81 | 389 | 4.348.890 |
| 26/2/2019 | 8,86 | 8,76 | -0,90% | 8,72 | 8,88 | 8,78 | 8,76 | 8,82 | 486 | 5.744.825 |
| 25/2/2019 | 8,74 | 8,84 | +0,57% | 8,67 | 8,91 | 8,78 | 8,80 | 8,84 | 543 | 7.258.595 |
| 22/2/2019 | 8,69 | 8,79 | +1,15% | 8,59 | 8,80 | 8,68 | 8,76 | 8,79 | 403 | 4.985.607 |
| 21/2/2019 | 8,80 | 8,69 | -0,46% | 8,53 | 8,87 | 8,62 | 8,56 | 8,69 | 860 | 10.390.704 |
| 20/2/2019 | 9,00 | 8,73 | -2,46% | 8,71 | 9,00 | 8,81 | 8,71 | 8,73 | 792 | 9.549.255 |
| 19/2/2019 | 8,93 | 8,95 | +1,24% | 8,80 | 8,99 | 8,85 | 8,95 | 8,97 | 547 | 7.636.587 |
| 18/2/2019 | 8,97 | 8,84 | -1,45% | 8,82 | 8,99 | 8,85 | 8,84 | 8,90 | 592 | 7.325.045 |
| 15/2/2019 | 8,95 | 8,97 | -0,22% | 8,80 | 9,05 | 8,94 | 8,91 | 8,97 | 513 | 6.585.448 |
| 14/2/2019 | 8,95 | 8,99 | +0,45% | 8,62 | 8,99 | 8,84 | 8,91 | 8,99 | 595 | 7.302.220 |
| 13/2/2019 | 9,03 | 8,95 | -0,67% | 8,82 | 9,06 | 8,93 | 8,91 | 8,95 | 533 | 6.862.173 |
| 12/2/2019 | 9,12 | 9,01 | -1,42% | 8,88 | 9,12 | 8,97 | 8,95 | 9,01 | 489 | 6.480.469 |
| 11/2/2019 | 9,06 | 9,14 | -0,33% | 8,90 | 9,19 | 8,99 | 9,14 | 9,15 | 542 | 6.283.066 |
| 8/2/2019 | 8,95 | 9,17 | +2,57% | 8,85 | 9,17 | 8,94 | 9,08 | 9,17 | 489 | 5.806.902 |
| 7/2/2019 | 9,24 | 8,94 | -2,72% | 8,78 | 9,24 | 8,99 | 8,94 | 8,95 | 825 | 12.054.193 |
| 6/2/2019 | 9,38 | 9,19 | -2,23% | 9,08 | 9,38 | 9,18 | 9,11 | 9,19 | 662 | 9.358.137 |
| 5/2/2019 | 9,39 | 9,40 | +0,21% | 9,20 | 9,40 | 9,31 | 9,37 | 9,40 | 633 | 8.829.886 |
| 4/2/2019 | 9,31 | 9,38 | +1,08% | 9,21 | 9,39 | 9,32 | 9,35 | 9,38 | 582 | 8.984.912 |
| 1/2/2019 | 9,27 | 9,28 | -0,22% | 8,67 | 9,30 | 9,19 | 9,20 | 9,28 | 672 | 11.287.500 |
| 31/1/2019 | 9,20 | 9,30 | +1,97% | 9,09 | 9,30 | 9,19 | 9,27 | 9,30 | 588 | 9.756.899 |
| 30/1/2019 | 8,91 | 9,12 | +2,47% | 8,82 | 9,12 | 8,95 | 9,11 | 9,12 | 450 | 6.154.114 |
| 29/1/2019 | 8,89 | 8,90 | +0,23% | 8,81 | 8,98 | 8,87 | 8,86 | 8,90 | 527 | 6.059.873 |
| 28/1/2019 | 8,85 | 8,88 | +0,23% | 8,55 | 8,88 | 8,71 | 8,86 | 8,88 | 867 | 11.300.519 |
| 24/1/2019 | 8,80 | 8,86 | +1,37% | 8,80 | 9,00 | 8,89 | 8,86 | 8,95 | 503 | 6.167.338 |
| 23/1/2019 | 8,58 | 8,74 | +1,63% | 8,49 | 8,80 | 8,68 | 8,73 | 8,74 | 391 | 5.807.288 |
| 22/1/2019 | 8,63 | 8,60 | -0,58% | 8,51 | 8,67 | 8,56 | 8,53 | 8,60 | 370 | 4.750.227 |
| 21/1/2019 | 8,73 | 8,65 | +0,70% | 8,42 | 8,74 | 8,56 | 8,53 | 8,65 | 540 | 6.258.436 |
| 18/1/2019 | 8,64 | 8,59 | -0,12% | 8,50 | 8,70 | 8,62 | 8,59 | 8,62 | 413 | 5.521.445 |
| 17/1/2019 | 8,58 | 8,60 | +1,18% | 8,49 | 8,60 | 8,55 | 8,55 | 8,60 | 310 | 4.240.270 |
| 16/1/2019 | 8,64 | 8,50 | -1,28% | 8,50 | 8,64 | 8,55 | 8,50 | 8,52 | 410 | 5.260.826 |
| 15/1/2019 | 8,60 | 8,61 | +0,35% | 8,45 | 8,67 | 8,59 | 8,56 | 8,61 | 475 | 6.388.828 |
| 14/1/2019 | 8,60 | 8,58 | -0,92% | 8,51 | 8,66 | 8,58 | 8,55 | 8,58 | 502 | 6.460.579 |
| 11/1/2019 | 8,65 | 8,66 | -0,46% | 8,48 | 8,79 | 8,61 | 8,57 | 8,66 | 485 | 6.891.202 |
| 10/1/2019 | 8,35 | 8,70 | +3,94% | 8,35 | 8,70 | 8,58 | 8,57 | 8,70 | 429 | 5.759.958 |
| 9/1/2019 | 8,27 | 8,37 | +1,33% | 8,19 | 8,40 | 8,29 | 8,35 | 8,37 | 411 | 5.116.477 |
| 8/1/2019 | 8,26 | 8,26 | -0,36% | 8,15 | 8,30 | 8,23 | 8,22 | 8,26 | 425 | 5.841.085 |
| 7/1/2019 | 8,12 | 8,29 | +2,35% | 8,09 | 8,31 | 8,18 | 8,15 | 8,29 | 504 | 7.778.942 |
| 4/1/2019 | 8,30 | 8,10 | -2,29% | 8,04 | 8,39 | 8,19 | 8,10 | 8,11 | 558 | 8.037.934 |
| 3/1/2019 | 8,34 | 8,29 | -0,12% | 8,24 | 8,45 | 8,34 | 8,29 | 8,35 | 463 | 7.731.515 |
| 2/1/2019 | 8,20 | 8,30 | +1,59% | 8,15 | 8,41 | 8,27 | 8,30 | 8,31 | 453 | 6.440.738 |
| 28/12/2018 | 7,98 | 8,17 | +2,77% | 7,98 | 8,20 | 8,12 | 8,17 | 8,20 | 349 | 4.630.218 |
| 27/12/2018 | 7,85 | 7,95 | +0,63% | 7,75 | 7,98 | 7,90 | 7,95 | 7,99 | 265 | 3.911.676 |
| 26/12/2018 | 7,91 | 7,90 | -0,13% | 7,81 | 8,00 | 7,89 | 7,82 | 7,90 | 385 | 4.626.583 |
| 21/12/2018 | 7,91 | 7,91 | -0,38% | 7,75 | 8,00 | 7,86 | 7,91 | 7,98 | 362 | 5.541.743 |
| 20/12/2018 | 7,92 | 7,94 | +1,28% | 7,72 | 7,94 | 7,83 | 7,94 | 7,95 | 354 | 4.925.647 |
| 19/12/2018 | 7,90 | 7,84 | -0,51% | 7,77 | 7,92 | 7,82 | 7,80 | 7,84 | 314 | 4.490.598 |
| 18/12/2018 | 7,87 | 7,88 | -0,13% | 7,80 | 7,90 | 7,86 | 7,87 | 7,88 | 267 | 3.433.646 |
| 17/12/2018 | 7,95 | 7,89 | +0,38% | 7,77 | 7,98 | 7,84 | 7,80 | 7,89 | 444 | 6.079.348 |
| 14/12/2018 | 7,77 | 7,86 | +0,13% | 7,77 | 7,97 | 7,86 | 7,86 | 7,97 | 290 | 3.859.052 |
| 13/12/2018 | 7,98 | 7,85 | -1,88% | 7,77 | 8,04 | 7,84 | 7,83 | 7,85 | 332 | 4.655.275 |
| 12/12/2018 | 7,95 | 8,00 | +2,30% | 7,85 | 8,00 | 7,91 | 7,88 | 8,00 | 225 | 3.071.726 |
| 11/12/2018 | 7,83 | 7,82 | -0,38% | 7,69 | 7,93 | 7,79 | 7,82 | 7,88 | 284 | 4.086.487 |
| 10/12/2018 | 7,98 | 7,85 | 0,00% | 7,70 | 8,00 | 7,78 | 7,77 | 7,85 | 447 | 5.898.232 |
| 7/12/2018 | 7,92 | 7,85 | -0,63% | 7,76 | 7,92 | 7,85 | 7,84 | 7,85 | 340 | 4.850.382 |
| 6/12/2018 | 7,93 | 7,90 | -1,99% | 7,77 | 8,00 | 7,88 | 7,82 | 7,90 | 358 | 5.161.649 |
| 5/12/2018 | 7,63 | 8,06 | +5,91% | 7,63 | 8,06 | 7,84 | 8,06 | 8,10 | 365 | 5.670.537 |
| 4/12/2018 | 7,84 | 7,61 | -3,67% | 7,57 | 7,86 | 7,70 | 7,61 | 7,67 | 506 | 6.712.710 |
| 3/12/2018 | 7,85 | 7,90 | -0,50% | 7,70 | 8,00 | 7,79 | 7,74 | 7,90 | 612 | 9.139.658 |
| 30/11/2018 | 8,10 | 7,94 | -1,49% | 7,86 | 8,17 | 7,99 | 7,92 | 7,94 | 439 | 6.755.251 |
| 29/11/2018 | 8,10 | 8,06 | -1,71% | 8,01 | 8,18 | 8,09 | 8,06 | 8,13 | 292 | 4.061.358 |
| 28/11/2018 | 8,20 | 8,20 | +0,49% | 8,09 | 8,25 | 8,15 | 8,20 | 8,22 | 247 | 3.722.454 |
| 27/11/2018 | 8,12 | 8,16 | +0,87% | 8,06 | 8,23 | 8,16 | 8,13 | 8,16 | 231 | 3.538.201 |
| 26/11/2018 | 7,87 | 8,09 | +1,25% | 7,87 | 8,18 | 8,08 | 8,01 | 8,09 | 290 | 4.445.122 |
| 23/11/2018 | 7,97 | 7,99 | +1,01% | 7,84 | 7,99 | 7,92 | 7,99 | 8,00 | 171 | 2.415.843 |
| 22/11/2018 | 7,91 | 7,91 | +0,25% | 7,80 | 8,00 | 7,90 | 7,90 | 7,95 | 233 | 2.878.898 |
| 21/11/2018 | 7,93 | 7,89 | 0,00% | 7,68 | 7,93 | 7,78 | 7,89 | 7,90 | 479 | 6.743.756 |
| 19/11/2018 | 8,01 | 7,89 | -1,62% | 7,72 | 8,01 | 7,86 | 7,89 | 7,95 | 308 | 4.425.412 |
| 16/11/2018 | 7,72 | 8,02 | +4,29% | 7,61 | 8,02 | 7,80 | 7,98 | 8,02 | 331 | 5.213.017 |
| 14/11/2018 | 7,30 | 7,69 | +4,34% | 7,30 | 7,74 | 7,58 | 7,69 | 7,70 | 210 | 3.206.747 |
| 13/11/2018 | 7,42 | 7,37 | -1,07% | 7,24 | 7,44 | 7,31 | 7,32 | 7,37 | 262 | 3.807.146 |
| 12/11/2018 | 7,59 | 7,45 | -0,67% | 7,23 | 7,59 | 7,38 | 7,34 | 7,45 | 405 | 5.441.081 |
| 9/11/2018 | 7,47 | 7,50 | -1,19% | 7,40 | 7,59 | 7,49 | 7,49 | 7,50 | 270 | 4.159.322 |
| 8/11/2018 | 7,52 | 7,59 | +0,93% | 7,50 | 7,65 | 7,57 | 7,59 | 7,61 | 158 | 3.278.863 |
| 7/11/2018 | 7,57 | 7,52 | -0,66% | 7,51 | 7,74 | 7,58 | 7,52 | 7,59 | 244 | 4.145.008 |
| 6/11/2018 | 7,60 | 7,57 | -3,20% | 7,41 | 7,69 | 7,54 | 7,52 | 7,57 | 327 | 5.001.997 |
| 5/11/2018 | 7,68 | 7,82 | +2,36% | 7,59 | 7,82 | 7,72 | 7,79 | 7,82 | 444 | 7.185.529 |
| 1/11/2018 | 7,29 | 7,64 | +4,09% | 7,29 | 7,65 | 7,48 | 7,60 | 7,64 | 294 | 4.479.499 |
| 31/10/2018 | 7,30 | 7,34 | +2,37% | 7,20 | 7,45 | 7,27 | 7,32 | 7,34 | 252 | 4.113.957 |
| 30/10/2018 | 7,29 | 7,17 | -1,65% | 7,08 | 7,35 | 7,18 | 7,17 | 7,30 | 335 | 4.516.003 |
| 29/10/2018 | 7,53 | 7,29 | 0,00% | 7,14 | 7,60 | 7,33 | 7,29 | 7,31 | 350 | 5.182.661 |
| 26/10/2018 | 7,71 | 7,29 | -5,32% | 7,17 | 7,74 | 7,38 | 7,28 | 7,29 | 726 | 11.997.937 |
| 25/10/2018 | 7,70 | 7,70 | +1,32% | 7,62 | 7,74 | 7,68 | 7,70 | 7,74 | 167 | 2.909.901 |
| 24/10/2018 | 8,00 | 7,60 | -4,88% | 7,60 | 8,00 | 7,76 | 7,60 | 7,70 | 429 | 7.058.728 |
| 23/10/2018 | 7,72 | 7,99 | +3,10% | 7,66 | 7,99 | 7,73 | 7,97 | 7,99 | 220 | 3.834.823 |
| 22/10/2018 | 7,60 | 7,75 | -0,64% | 7,60 | 7,89 | 7,75 | 7,75 | 7,84 | 210 | 3.625.023 |
| 19/10/2018 | 7,73 | 7,80 | +1,43% | 7,60 | 7,80 | 7,70 | 7,72 | 7,80 | 198 | 3.737.879 |
| 18/10/2018 | 7,60 | 7,69 | -0,13% | 7,52 | 7,75 | 7,60 | 7,65 | 7,75 | 147 | 2.761.821 |
| 17/10/2018 | 7,69 | 7,70 | +1,72% | 7,51 | 7,70 | 7,57 | 7,59 | 7,70 | 203 | 3.646.319 |
| 16/10/2018 | 7,60 | 7,57 | -1,69% | 7,52 | 7,66 | 7,58 | 7,55 | 7,57 | 225 | 4.133.605 |
| 15/10/2018 | 7,48 | 7,70 | +5,62% | 7,38 | 7,70 | 7,49 | 7,61 | 7,70 | 210 | 4.245.987 |
| 11/10/2018 | 7,50 | 7,29 | -2,80% | 7,29 | 7,51 | 7,38 | 7,29 | 7,38 | 253 | 4.455.864 |
| 10/10/2018 | 7,55 | 7,50 | -0,40% | 7,32 | 7,55 | 7,44 | 7,42 | 7,50 | 235 | 4.268.919 |
| 9/10/2018 | 7,33 | 7,53 | +3,43% | 7,25 | 7,53 | 7,37 | 7,51 | 7,53 | 205 | 3.829.480 |
| 8/10/2018 | 7,23 | 7,28 | +1,96% | 7,17 | 7,40 | 7,27 | 7,28 | 7,30 | 208 | 4.055.802 |
| 5/10/2018 | 7,02 | 7,14 | +3,48% | 6,97 | 7,14 | 7,02 | 7,14 | 7,15 | 299 | 4.527.443 |
| 4/10/2018 | 7,00 | 6,90 | -1,15% | 6,87 | 7,09 | 6,97 | 6,90 | 6,98 | 258 | 3.770.258 |
| 3/10/2018 | 6,87 | 6,98 | +2,20% | 6,87 | 7,18 | 7,00 | 6,97 | 7,05 | 248 | 5.131.520 |
| 2/10/2018 | 6,73 | 6,83 | +1,49% | 6,67 | 6,86 | 6,77 | 6,80 | 6,84 | 252 | 4.477.338 |
| 1/10/2018 | 6,80 | 6,73 | -0,30% | 6,60 | 6,95 | 6,75 | 6,73 | 6,74 | 379 | 5.723.972 |
| 28/9/2018 | 6,86 | 6,75 | -1,89% | 6,74 | 6,86 | 6,78 | 6,75 | 6,80 | 297 | 5.233.311 |
| 27/9/2018 | 6,88 | 6,88 | +1,62% | 6,84 | 6,92 | 6,87 | 6,86 | 6,88 | 188 | 2.717.690 |
| 26/9/2018 | 6,92 | 6,77 | -0,73% | 6,77 | 6,99 | 6,88 | 6,77 | 6,80 | 200 | 3.117.251 |
| 25/9/2018 | 6,85 | 6,82 | -0,29% | 6,75 | 6,85 | 6,80 | 6,82 | 6,94 | 133 | 3.035.850 |
| 24/9/2018 | 7,07 | 6,84 | -3,66% | 6,75 | 7,07 | 6,81 | 6,84 | 6,85 | 272 | 5.671.531 |
| 21/9/2018 | 7,14 | 7,10 | -0,84% | 6,91 | 7,14 | 6,99 | 6,95 | 7,10 | 142 | 3.256.642 |
| 20/9/2018 | 7,10 | 7,16 | +0,56% | 6,95 | 7,16 | 7,05 | 6,99 | 7,16 | 167 | 3.179.251 |
| 19/9/2018 | 7,12 | 7,12 | +0,28% | 7,03 | 7,13 | 7,08 | 7,06 | 7,12 | 117 | 2.275.648 |
| 18/9/2018 | 7,05 | 7,10 | +1,28% | 6,95 | 7,14 | 7,07 | 7,10 | 7,15 | 111 | 2.445.576 |
| 17/9/2018 | 7,21 | 7,01 | +0,14% | 6,95 | 7,21 | 7,00 | 7,01 | 7,07 | 200 | 3.603.320 |
| 14/9/2018 | 7,07 | 7,00 | +1,74% | 6,85 | 7,21 | 7,04 | 7,00 | 7,21 | 151 | 2.803.792 |
| 13/9/2018 | 7,00 | 6,88 | -1,71% | 6,81 | 7,10 | 6,91 | 6,88 | 7,10 | 239 | 4.456.861 |
| 12/9/2018 | 7,15 | 7,00 | -0,85% | 6,97 | 7,30 | 7,03 | 7,00 | 7,28 | 260 | 4.329.296 |
| 11/9/2018 | 7,04 | 7,06 | +0,43% | 7,00 | 7,17 | 7,07 | 7,06 | 7,18 | 175 | 3.587.012 |
| 10/9/2018 | 7,28 | 7,03 | -1,68% | 7,03 | 7,29 | 7,12 | 7,17 | 7,25 | 209 | 3.824.224 |
| 6/9/2018 | 7,18 | 7,15 | -4,54% | 7,11 | 7,50 | 7,21 | 7,15 | 7,40 | 147 | 2.874.272 |
| 5/9/2018 | 7,45 | 7,49 | +4,03% | 7,12 | 7,49 | 7,21 | 7,29 | 7,49 | 167 | 2.869.582 |
| 4/9/2018 | 7,34 | 7,20 | -3,36% | 7,17 | 7,43 | 7,25 | 7,18 | 7,44 | 190 | 3.901.884 |
| 3/9/2018 | 7,23 | 7,45 | +4,34% | 7,21 | 7,49 | 7,29 | 7,45 | 7,48 | 179 | 3.359.783 |
| 31/8/2018 | 7,48 | 7,14 | -0,83% | 7,13 | 7,48 | 7,26 | 7,14 | 7,30 | 159 | 2.876.900 |
| 30/8/2018 | 7,40 | 7,20 | -2,17% | 7,20 | 7,41 | 7,31 | 7,20 | 7,26 | 165 | 3.005.797 |
| 29/8/2018 | 7,48 | 7,36 | +0,14% | 7,35 | 7,48 | 7,38 | 7,36 | 7,39 | 58 | 1.002.531 |
| 28/8/2018 | 7,42 | 7,35 | +0,55% | 7,27 | 7,50 | 7,33 | 7,35 | 7,50 | 94 | 1.897.160 |
| 27/8/2018 | 7,34 | 7,31 | +0,97% | 7,30 | 7,42 | 7,36 | 7,30 | 7,38 | 111 | 2.161.288 |
| 24/8/2018 | 7,40 | 7,24 | -1,23% | 7,19 | 7,49 | 7,25 | 7,24 | 7,31 | 181 | 3.985.659 |
| 23/8/2018 | 7,38 | 7,33 | +0,27% | 7,26 | 7,40 | 7,35 | 7,33 | 7,38 | 104 | 1.958.205 |
| 22/8/2018 | 7,48 | 7,31 | +1,39% | 7,14 | 7,48 | 7,22 | 7,23 | 7,31 | 157 | 2.598.004 |
| 21/8/2018 | 7,48 | 7,21 | -3,87% | 7,19 | 7,64 | 7,36 | 7,21 | 7,45 | 168 | 3.222.216 |
| 20/8/2018 | 7,55 | 7,50 | -0,66% | 7,37 | 7,55 | 7,44 | 7,45 | 7,50 | 140 | 2.879.032 |
| 17/8/2018 | 7,73 | 7,55 | +2,72% | 7,32 | 7,74 | 7,36 | 7,31 | 7,55 | 137 | 2.781.258 |
| 16/8/2018 | 7,73 | 7,35 | -3,03% | 7,35 | 7,74 | 7,41 | 7,35 | 7,74 | 146 | 2.834.320 |
| 15/8/2018 | 7,60 | 7,58 | 0,00% | 7,43 | 7,74 | 7,50 | 7,58 | 7,75 | 178 | 3.984.713 |
| 14/8/2018 | 7,69 | 7,58 | +3,69% | 7,33 | 7,69 | 7,44 | 7,58 | 7,75 | 105 | 1.932.299 |
| 13/8/2018 | 7,73 | 7,31 | -3,43% | 7,25 | 7,73 | 7,36 | 7,31 | 7,68 | 218 | 5.039.603 |
| 10/8/2018 | 7,50 | 7,57 | +1,07% | 7,37 | 7,87 | 7,44 | 7,57 | 7,75 | 182 | 3.670.516 |
| 9/8/2018 | 7,88 | 7,49 | -2,09% | 7,44 | 7,88 | 7,53 | 7,49 | 7,87 | 278 | 5.775.656 |
| 8/8/2018 | 7,82 | 7,65 | -1,80% | 7,65 | 7,87 | 7,75 | 7,65 | 7,95 | 199 | 4.139.573 |
| 7/8/2018 | 8,15 | 7,79 | -2,87% | 7,73 | 8,15 | 7,91 | 7,79 | 7,92 | 201 | 4.620.030 |
| 6/8/2018 | 8,10 | 8,02 | +0,75% | 8,01 | 8,20 | 8,08 | 8,02 | 8,09 | 178 | 3.777.438 |
| 3/8/2018 | 8,00 | 7,96 | -1,73% | 7,92 | 8,11 | 7,97 | 7,96 | 8,05 | 156 | 3.245.544 |
| 2/8/2018 | 7,98 | 8,10 | -0,25% | 7,84 | 8,14 | 7,94 | 7,94 | 8,13 | 158 | 3.222.750 |
| 1/8/2018 | 8,07 | 8,12 | +3,97% | 7,84 | 8,12 | 7,89 | 8,12 | 8,15 | 187 | 4.124.024 |
| 31/7/2018 | 8,35 | 7,81 | -2,62% | 7,80 | 8,35 | 7,88 | 7,81 | 8,00 | 269 | 5.965.158 |
| 30/7/2018 | 8,11 | 8,02 | -0,74% | 7,97 | 8,44 | 8,06 | 7,99 | 8,02 | 173 | 3.806.382 |
| 27/7/2018 | 8,18 | 8,08 | 0,00% | 8,02 | 8,18 | 8,08 | 8,06 | 8,08 | 101 | 2.443.959 |
| 26/7/2018 | 8,42 | 8,08 | -1,22% | 8,07 | 8,42 | 8,15 | 8,08 | 8,45 | 121 | 2.956.221 |
| 25/7/2018 | 8,25 | 8,18 | -0,97% | 8,14 | 8,44 | 8,19 | 8,16 | 8,44 | 105 | 2.320.371 |
| 24/7/2018 | 8,39 | 8,26 | -0,96% | 8,26 | 8,44 | 8,33 | 8,26 | 8,45 | 94 | 2.101.698 |
| 23/7/2018 | 8,59 | 8,34 | -3,70% | 8,32 | 8,60 | 8,35 | 8,34 | 8,50 | 93 | 1.893.457 |
| 20/7/2018 | 8,28 | 8,66 | +5,22% | 8,27 | 8,66 | 8,38 | 8,66 | 8,80 | 80 | 1.806.725 |
| 19/7/2018 | 8,35 | 8,23 | +0,86% | 8,12 | 8,35 | 8,19 | 8,23 | 8,25 | 69 | 1.362.611 |
| 18/7/2018 | 8,35 | 8,16 | -1,69% | 8,16 | 8,37 | 8,26 | 8,16 | 8,30 | 105 | 2.295.916 |
| 17/7/2018 | 8,47 | 8,30 | -1,54% | 8,27 | 8,48 | 8,33 | 8,30 | 8,35 | 59 | 1.123.613 |
| 16/7/2018 | 8,40 | 8,43 | +1,20% | 8,24 | 8,43 | 8,29 | 8,43 | 8,50 | 124 | 2.250.645 |
| 13/7/2018 | 8,25 | 8,33 | +1,09% | 8,19 | 8,41 | 8,27 | 8,29 | 8,33 | 75 | 1.276.984 |
| 12/7/2018 | 8,43 | 8,24 | -1,20% | 8,17 | 8,43 | 8,23 | 8,24 | 8,42 | 87 | 1.766.219 |
| 11/7/2018 | 8,48 | 8,34 | 0,00% | 8,34 | 8,50 | 8,37 | 8,34 | 8,39 | 67 | 1.458.530 |
| 10/7/2018 | 8,40 | 8,34 | +3,35% | 8,30 | 8,47 | 8,39 | 8,34 | 8,44 | 131 | 3.332.507 |
| 6/7/2018 | 8,28 | 8,07 | -2,54% | 8,07 | 8,35 | 8,21 | 8,07 | 8,45 | 74 | 1.457.046 |
| 5/7/2018 | 8,22 | 8,28 | +0,98% | 8,08 | 8,31 | 8,21 | 8,28 | 8,31 | 106 | 2.326.654 |
| 4/7/2018 | 8,10 | 8,20 | +2,24% | 8,04 | 8,20 | 8,09 | 8,15 | 8,20 | 75 | 1.692.153 |
| 3/7/2018 | 8,15 | 8,02 | +0,12% | 7,98 | 8,15 | 8,04 | 8,02 | 8,15 | 106 | 2.216.804 |
| 2/7/2018 | 8,00 | 8,01 | +0,75% | 7,90 | 8,06 | 7,98 | 8,01 | 8,06 | 123 | 2.571.124 |
| 29/6/2018 | 8,09 | 7,95 | -1,00% | 7,85 | 8,13 | 8,02 | 7,90 | 7,95 | 131 | 2.775.016 |
| 28/6/2018 | 8,03 | 8,03 | +0,38% | 7,94 | 8,10 | 8,01 | 8,03 | 8,10 | 168 | 1.795.481 |
| 27/6/2018 | 8,10 | 8,00 | -0,87% | 8,00 | 8,13 | 8,06 | 8,00 | 8,12 | 54 | 1.250.549 |
| 26/6/2018 | 8,18 | 8,07 | -0,25% | 8,05 | 8,45 | 8,09 | 8,07 | 8,10 | 67 | 1.702.688 |
| 25/6/2018 | 8,16 | 8,09 | 0,00% | 8,09 | 8,18 | 8,12 | 8,09 | 8,11 | 71 | 1.438.920 |
| 22/6/2018 | 8,43 | 8,09 | -1,10% | 8,05 | 8,43 | 8,16 | 8,09 | 8,25 | 72 | 1.520.231 |
| 21/6/2018 | 8,23 | 8,18 | -1,68% | 8,13 | 8,25 | 8,17 | 8,15 | 8,18 | 70 | 1.501.724 |
| 20/6/2018 | 8,20 | 8,32 | +2,84% | 8,11 | 8,32 | 8,16 | 8,32 | 8,45 | 76 | 1.920.126 |
| 19/6/2018 | 8,00 | 8,09 | +0,75% | 8,00 | 8,18 | 8,10 | 8,09 | 8,25 | 67 | 1.421.219 |
| 18/6/2018 | 8,23 | 8,03 | -2,19% | 8,02 | 8,24 | 8,08 | 8,03 | 8,25 | 85 | 2.076.902 |
| 15/6/2018 | 8,13 | 8,21 | +1,99% | 7,85 | 8,21 | 7,99 | 8,21 | 8,25 | 125 | 2.610.338 |
| 14/6/2018 | 8,02 | 8,05 | +0,63% | 8,02 | 8,11 | 8,07 | 8,05 | 8,15 | 82 | 1.771.822 |
| 13/6/2018 | 8,11 | 8,00 | -0,25% | 8,00 | 8,14 | 8,05 | 8,00 | 8,13 | 93 | 1.727.107 |
| 12/6/2018 | 8,23 | 8,02 | -2,20% | 8,00 | 8,23 | 8,06 | 8,02 | 8,12 | 94 | 1.879.324 |
| 11/6/2018 | 8,23 | 8,20 | +1,49% | 7,97 | 8,23 | 8,06 | 8,20 | 8,25 | 145 | 3.364.747 |
| 8/6/2018 | 8,10 | 8,08 | +0,37% | 7,90 | 8,24 | 8,01 | 8,07 | 8,08 | 121 | 2.433.784 |
| 7/6/2018 | 8,08 | 8,05 | -0,12% | 7,75 | 8,09 | 7,88 | 7,93 | 8,05 | 209 | 4.559.718 |
| 6/6/2018 | 8,43 | 8,06 | -3,59% | 7,90 | 8,43 | 8,07 | 7,98 | 8,06 | 175 | 3.903.751 |
| 5/6/2018 | 8,65 | 8,36 | -3,13% | 8,20 | 8,65 | 8,41 | 8,36 | 8,45 | 217 | 5.104.148 |
| 4/6/2018 | 8,58 | 8,63 | +0,47% | 8,44 | 8,65 | 8,52 | 8,63 | 8,65 | 200 | 4.966.296 |
| 1/6/2018 | 9,99 | 8,59 | -63,10% | 8,06 | 10,05 | 8,36 | 8,59 | 8,60 | 312 | 6.819.519 |
| 30/5/2018 | 23,98 | 23,28 | +0,34% | 23,24 | 23,98 | 23,44 | 23,25 | 23,28 | 167 | 10.371.470 |
| 29/5/2018 | 23,72 | 23,20 | -0,98% | 23,08 | 24,29 | 23,33 | 23,20 | 24,20 | 106 | 6.862.493 |
| 28/5/2018 | 24,30 | 23,43 | -2,62% | 23,43 | 24,30 | 23,70 | 23,43 | 23,74 | 98 | 6.543.045 |
| 25/5/2018 | 24,55 | 24,06 | -1,07% | 23,84 | 24,74 | 24,06 | 24,06 | 24,75 | 119 | 7.215.794 |
| 24/5/2018 | 24,51 | 24,32 | -0,78% | 24,05 | 24,60 | 24,29 | 24,19 | 24,54 | 101 | 6.316.065 |
| 23/5/2018 | 25,00 | 24,51 | -1,96% | 24,51 | 25,00 | 24,74 | 24,51 | 25,10 | 112 | 6.384.666 |
| 22/5/2018 | 24,49 | 25,00 | +1,83% | 24,41 | 25,29 | 24,81 | 25,00 | 25,15 | 84 | 5.695.740 |
| 21/5/2018 | 24,23 | 24,55 | +1,24% | 24,10 | 24,74 | 24,33 | 24,25 | 24,55 | 106 | 6.438.805 |
| 18/5/2018 | 24,23 | 24,25 | +2,06% | 23,43 | 24,25 | 24,00 | 24,25 | 24,30 | 90 | 5.149.572 |
| 17/5/2018 | 24,46 | 23,76 | -2,54% | 23,76 | 24,49 | 23,99 | 23,76 | 24,02 | 132 | 6.357.168 |
| 16/5/2018 | 24,77 | 24,38 | -1,49% | 24,25 | 24,99 | 24,68 | 24,38 | 24,75 | 123 | 7.584.858 |
| 15/5/2018 | 24,39 | 24,75 | +1,43% | 23,88 | 24,75 | 24,25 | 24,20 | 24,75 | 123 | 6.681.239 |
| 14/5/2018 | 24,70 | 24,40 | -0,89% | 24,36 | 24,95 | 24,54 | 24,40 | 24,79 | 101 | 5.474.352 |
| 11/5/2018 | 24,99 | 24,62 | -2,92% | 24,55 | 25,01 | 24,73 | 24,62 | 25,48 | 101 | 5.447.619 |
| 10/5/2018 | 25,15 | 25,36 | +1,44% | 24,85 | 25,36 | 24,99 | 25,36 | 25,49 | 137 | 9.461.772 |
| 9/5/2018 | 25,47 | 25,00 | -0,83% | 24,90 | 25,47 | 25,00 | 25,00 | 25,12 | 94 | 6.093.070 |
| 8/5/2018 | 24,98 | 25,21 | +1,08% | 24,21 | 25,21 | 24,67 | 25,09 | 25,21 | 120 | 5.870.555 |
| 7/5/2018 | 25,69 | 24,94 | -1,85% | 24,85 | 25,69 | 25,19 | 24,94 | 25,30 | 134 | 8.291.037 |
| 4/5/2018 | 25,67 | 25,41 | -4,15% | 25,33 | 25,89 | 25,47 | 25,41 | 25,80 | 119 | 7.426.056 |
| 3/5/2018 | 27,20 | 26,51 | -2,36% | 26,14 | 27,20 | 26,49 | 26,37 | 26,51 | 192 | 12.966.136 |
| 2/5/2018 | 27,42 | 27,15 | -0,98% | 26,60 | 27,46 | 26,91 | 26,90 | 27,15 | 209 | 12.656.358 |
| 30/4/2018 | 27,48 | 27,42 | -0,18% | 27,24 | 27,66 | 27,41 | 27,24 | 27,42 | 123 | 8.864.037 |
| 27/4/2018 | 28,15 | 27,47 | -3,10% | 27,37 | 28,26 | 27,67 | 27,38 | 27,47 | 145 | 9.564.350 |
| 26/4/2018 | 27,50 | 28,35 | +4,61% | 27,50 | 28,45 | 27,98 | 28,35 | 28,48 | 88 | 7.120.255 |
| 25/4/2018 | 27,18 | 27,10 | -0,26% | 26,85 | 27,18 | 26,98 | 27,18 | 27,30 | 89 | 4.714.685 |
| 24/4/2018 | 27,38 | 27,17 | +0,33% | 26,88 | 27,38 | 27,11 | 27,25 | 27,33 | 64 | 3.597.608 |
| 23/4/2018 | 27,00 | 27,08 | -0,18% | 26,84 | 27,20 | 27,00 | 27,04 | 27,08 | 60 | 3.486.896 |
| 20/4/2018 | 26,98 | 27,13 | +1,16% | 26,75 | 27,24 | 26,95 | 27,00 | 27,13 | 65 | 2.498.677 |
| 19/4/2018 | 27,45 | 26,82 | -1,03% | 26,80 | 27,80 | 26,93 | 26,82 | 27,50 | 61 | 3.910.893 |
| 18/4/2018 | 27,27 | 27,10 | +0,07% | 27,04 | 27,59 | 27,19 | 27,10 | 27,45 | 48 | 3.220.096 |
| 17/4/2018 | 27,50 | 27,08 | -1,53% | 26,78 | 27,50 | 27,05 | 27,04 | 27,08 | 62 | 3.654.829 |
| 16/4/2018 | 26,98 | 27,50 | +2,96% | 26,70 | 27,50 | 27,07 | 27,28 | 27,50 | 64 | 3.912.404 |
| 13/4/2018 | 27,50 | 26,71 | -2,94% | 26,71 | 27,50 | 26,89 | 26,71 | 27,35 | 110 | 6.701.204 |
| 12/4/2018 | 27,27 | 27,52 | +1,29% | 27,16 | 27,52 | 27,33 | 27,32 | 27,52 | 50 | 3.091.245 |
| 11/4/2018 | 27,30 | 27,17 | -1,63% | 26,99 | 27,31 | 27,18 | 0,00 | 0,00 | 50 | 3.237.900 |
| 10/4/2018 | 27,89 | 27,62 | +3,02% | 26,85 | 27,89 | 27,09 | 27,62 | 27,84 | 70 | 4.617.658 |
| 9/4/2018 | 27,40 | 26,81 | -1,51% | 26,80 | 27,99 | 27,13 | 26,81 | 27,12 | 69 | 4.704.458 |
| 6/4/2018 | 27,25 | 27,22 | -1,09% | 26,96 | 27,99 | 27,16 | 27,20 | 28,00 | 62 | 4.727.474 |
| 5/4/2018 | 27,70 | 27,52 | +1,14% | 27,32 | 28,00 | 27,68 | 27,25 | 27,52 | 95 | 5.141.370 |
| 4/4/2018 | 27,38 | 27,21 | -0,73% | 26,94 | 27,38 | 27,17 | 27,21 | 27,29 | 72 | 5.138.880 |
| 3/4/2018 | 27,47 | 27,41 | +0,40% | 27,00 | 27,49 | 27,25 | 27,41 | 27,50 | 54 | 2.867.388 |
| 2/4/2018 | 27,63 | 27,30 | -0,80% | 26,69 | 27,63 | 26,98 | 27,30 | 27,50 | 126 | 8.968.413 |
| 29/3/2018 | 27,46 | 27,52 | +1,96% | 26,83 | 27,67 | 27,30 | 27,08 | 27,65 | 64 | 4.953.350 |
| 28/3/2018 | 27,60 | 26,99 | -0,04% | 26,61 | 27,60 | 26,81 | 26,99 | 27,11 | 87 | 5.409.324 |
| 27/3/2018 | 27,48 | 27,00 | -1,75% | 26,90 | 27,61 | 27,25 | 27,00 | 27,14 | 70 | 4.292.738 |
| 26/3/2018 | 26,55 | 27,48 | +2,92% | 26,55 | 27,55 | 26,99 | 27,48 | 27,56 | 106 | 5.622.754 |
| 23/3/2018 | 26,77 | 26,70 | +0,23% | 26,55 | 26,97 | 26,74 | 26,70 | 26,92 | 85 | 6.991.621 |
| 22/3/2018 | 26,87 | 26,64 | +0,26% | 26,50 | 26,88 | 26,62 | 26,56 | 26,89 | 53 | 3.562.156 |
| 21/3/2018 | 27,23 | 26,57 | -3,42% | 26,45 | 27,24 | 26,79 | 26,57 | 26,62 | 108 | 7.829.247 |
| 20/3/2018 | 27,49 | 27,51 | +1,29% | 26,80 | 27,51 | 27,09 | 26,95 | 27,64 | 96 | 5.172.420 |
| 19/3/2018 | 27,64 | 27,16 | -1,81% | 27,10 | 27,91 | 27,41 | 27,16 | 27,50 | 82 | 5.973.776 |
| 16/3/2018 | 27,72 | 27,66 | -0,61% | 27,40 | 27,79 | 27,54 | 27,52 | 27,66 | 63 | 4.900.704 |
| 15/3/2018 | 27,74 | 27,83 | 0,00% | 27,66 | 27,96 | 27,80 | 27,70 | 27,83 | 60 | 3.391.606 |
| 14/3/2018 | 27,85 | 27,83 | -0,04% | 27,66 | 27,91 | 27,80 | 27,74 | 27,87 | 54 | 4.176.249 |
| 13/3/2018 | 28,47 | 27,84 | -2,14% | 27,61 | 28,47 | 27,82 | 27,72 | 27,84 | 90 | 5.046.664 |
| 12/3/2018 | 28,31 | 28,45 | +0,42% | 27,80 | 28,45 | 27,95 | 28,45 | 28,64 | 92 | 5.963.681 |
| 9/3/2018 | 28,12 | 28,33 | +0,75% | 27,96 | 28,33 | 28,12 | 28,01 | 28,33 | 77 | 5.829.402 |
| 8/3/2018 | 27,83 | 28,12 | +1,85% | 27,60 | 28,14 | 27,89 | 28,00 | 28,12 | 75 | 5.941.598 |
| 7/3/2018 | 28,19 | 27,61 | -2,64% | 27,41 | 28,19 | 27,78 | 27,61 | 27,85 | 115 | 6.384.625 |
| 6/3/2018 | 28,56 | 28,36 | -1,73% | 28,28 | 28,57 | 28,42 | 28,19 | 28,36 | 70 | 4.881.155 |
| 5/3/2018 | 28,38 | 28,86 | +1,62% | 28,00 | 28,86 | 28,26 | 28,30 | 28,86 | 81 | 5.160.694 |
| 2/3/2018 | 28,80 | 28,40 | -1,39% | 27,82 | 28,80 | 28,15 | 28,16 | 28,40 | 107 | 7.309.421 |
| 1/3/2018 | 28,41 | 28,80 | +1,41% | 28,16 | 28,80 | 28,51 | 28,41 | 28,80 | 101 | 6.945.673 |
| 28/2/2018 | 28,98 | 28,40 | -1,87% | 28,20 | 29,96 | 28,53 | 28,40 | 28,64 | 110 | 7.254.523 |
| 27/2/2018 | 30,47 | 28,94 | -3,47% | 28,85 | 30,47 | 29,29 | 28,94 | 29,71 | 95 | 8.324.010 |
| 26/2/2018 | 29,80 | 29,98 | +1,80% | 29,63 | 30,00 | 29,87 | 29,77 | 29,98 | 73 | 5.506.593 |
| 23/2/2018 | 29,20 | 29,45 | +1,52% | 29,20 | 29,86 | 29,40 | 29,36 | 29,45 | 64 | 4.383.743 |
| 22/2/2018 | 30,89 | 29,01 | -6,12% | 28,58 | 30,89 | 29,01 | 29,01 | 29,20 | 117 | 9.371.198 |
| 21/2/2018 | 29,70 | 30,90 | +2,15% | 29,34 | 30,90 | 29,73 | 29,60 | 30,90 | 51 | 4.427.938 |
| 20/2/2018 | 29,88 | 30,25 | +1,85% | 29,38 | 30,25 | 29,72 | 29,59 | 30,25 | 63 | 3.527.819 |
| 19/2/2018 | 29,98 | 29,70 | +1,71% | 29,40 | 29,98 | 29,57 | 29,61 | 29,88 | 54 | 3.803.538 |
| 16/2/2018 | 29,58 | 29,20 | -2,31% | 29,20 | 29,95 | 29,47 | 29,20 | 29,64 | 62 | 4.399.920 |
| 15/2/2018 | 29,99 | 29,89 | -0,37% | 29,63 | 30,39 | 30,06 | 29,50 | 29,89 | 83 | 6.275.185 |
| 14/2/2018 | 29,02 | 30,00 | +0,23% | 29,02 | 30,31 | 29,93 | 30,00 | 30,10 | 71 | 4.687.621 |
| 9/2/2018 | 30,40 | 29,93 | -0,60% | 29,38 | 30,89 | 29,84 | 29,81 | 30,05 | 68 | 4.484.957 |
| 8/2/2018 | 30,00 | 30,11 | +0,37% | 29,87 | 30,38 | 30,12 | 29,95 | 30,11 | 79 | 4.979.715 |
| 7/2/2018 | 28,98 | 30,00 | +3,45% | 28,87 | 30,00 | 29,18 | 28,95 | 30,00 | 41 | 2.754.922 |
| 6/2/2018 | 29,27 | 29,00 | -1,26% | 28,60 | 29,27 | 28,79 | 29,00 | 29,34 | 79 | 6.368.851 |
| 5/2/2018 | 29,13 | 29,37 | -2,03% | 28,40 | 29,37 | 28,93 | 29,96 | 29,99 | 74 | 6.449.239 |
| 2/2/2018 | 29,49 | 29,98 | +0,67% | 28,81 | 29,98 | 28,93 | 28,87 | 29,98 | 49 | 3.883.359 |
| 1/2/2018 | 29,23 | 29,78 | +1,78% | 28,99 | 29,78 | 29,23 | 29,78 | 30,00 | 96 | 6.249.611 |
| 31/1/2018 | 29,74 | 29,26 | +1,56% | 29,16 | 29,74 | 29,32 | 29,26 | 29,31 | 34 | 2.425.497 |
| 30/1/2018 | 28,81 | 28,81 | -0,69% | 28,80 | 29,29 | 28,96 | 28,81 | 28,92 | 47 | 3.156.863 |
| 29/1/2018 | 29,70 | 29,01 | -1,66% | 28,70 | 29,70 | 29,09 | 28,75 | 29,35 | 52 | 4.021.461 |
| 26/1/2018 | 29,33 | 29,50 | +1,34% | 29,10 | 29,74 | 29,39 | 28,90 | 29,50 | 63 | 4.855.975 |
| 24/1/2018 | 29,27 | 29,11 | +0,62% | 29,08 | 29,70 | 29,27 | 29,09 | 29,50 | 39 | 2.831.193 |
| 23/1/2018 | 28,97 | 28,93 | -1,30% | 28,75 | 28,98 | 28,87 | 28,75 | 28,93 | 36 | 3.058.153 |
| 22/1/2018 | 28,50 | 29,31 | +0,72% | 28,50 | 29,31 | 28,84 | 28,90 | 29,31 | 50 | 3.156.051 |
| 19/1/2018 | 29,00 | 29,10 | +0,69% | 28,67 | 29,10 | 28,78 | 28,65 | 29,10 | 51 | 3.935.215 |
| 18/1/2018 | 29,69 | 28,90 | -2,43% | 28,84 | 29,86 | 29,26 | 28,90 | 29,20 | 73 | 6.080.592 |
| 17/1/2018 | 29,00 | 29,62 | +2,53% | 28,64 | 29,62 | 29,25 | 29,45 | 29,62 | 78 | 6.144.136 |
| 16/1/2018 | 28,40 | 28,89 | +0,77% | 28,32 | 29,00 | 28,75 | 28,62 | 28,89 | 60 | 4.243.772 |
| 15/1/2018 | 28,20 | 28,67 | -1,14% | 28,01 | 28,89 | 28,21 | 28,67 | 28,90 | 66 | 4.590.293 |
| 12/1/2018 | 28,40 | 29,00 | -1,69% | 27,93 | 29,00 | 28,08 | 28,06 | 29,00 | 61 | 4.519.003 |
| 11/1/2018 | 28,28 | 29,50 | +2,54% | 28,05 | 29,50 | 28,42 | 28,17 | 29,50 | 56 | 4.506.092 |
| 10/1/2018 | 28,47 | 28,77 | +1,99% | 28,06 | 28,77 | 28,26 | 28,77 | 28,80 | 54 | 3.117.912 |
| 9/1/2018 | 28,20 | 28,21 | +0,04% | 27,84 | 28,24 | 28,04 | 28,11 | 28,21 | 46 | 3.968.302 |
| 8/1/2018 | 28,02 | 28,20 | +0,86% | 27,83 | 28,51 | 28,10 | 28,10 | 28,20 | 63 | 4.984.956 |
| 5/1/2018 | 27,85 | 27,96 | -3,92% | 27,80 | 28,07 | 27,91 | 28,52 | 28,95 | 61 | 4.531.162 |
| 4/1/2018 | 28,30 | 29,10 | +0,34% | 27,64 | 29,10 | 27,99 | 27,85 | 29,10 | 82 | 6.298.181 |
| 3/1/2018 | 28,50 | 29,00 | +0,73% | 27,99 | 29,00 | 28,60 | 27,80 | 29,00 | 89 | 6.098.822 |
| 2/1/2018 | 28,45 | 28,79 | +4,31% | 27,65 | 28,79 | 28,45 | 28,00 | 28,79 | 58 | 3.807.558 |
| 28/12/2017 | 28,92 | 27,60 | -3,09% | 27,60 | 28,92 | 28,47 | 27,60 | 28,75 | 69 | 5.448.074 |
| 27/12/2017 | 28,65 | 28,48 | -0,18% | 28,41 | 28,76 | 28,55 | 28,39 | 28,75 | 45 | 3.346.523 |
| 26/12/2017 | 28,49 | 28,53 | +1,89% | 28,20 | 28,68 | 28,45 | 28,53 | 28,70 | 43 | 3.354.492 |
| 22/12/2017 | 28,20 | 28,00 | +0,79% | 27,98 | 28,37 | 28,19 | 28,00 | 28,36 | 39 | 3.293.368 |
| 21/12/2017 | 27,70 | 27,78 | +0,29% | 27,70 | 28,49 | 28,14 | 27,78 | 28,40 | 79 | 6.507.756 |
| 20/12/2017 | 27,28 | 27,70 | +3,36% | 26,90 | 27,70 | 27,35 | 27,51 | 27,70 | 91 | 4.923.780 |
| 19/12/2017 | 26,91 | 26,80 | -0,37% | 26,43 | 26,91 | 26,73 | 26,64 | 26,80 | 31 | 2.580.151 |
| 18/12/2017 | 27,00 | 26,90 | -0,15% | 26,68 | 27,00 | 26,83 | 26,80 | 26,90 | 35 | 2.324.317 |
| 15/12/2017 | 25,82 | 26,94 | +4,62% | 25,82 | 26,94 | 26,35 | 26,94 | 27,00 | 62 | 4.780.835 |
| 14/12/2017 | 26,91 | 25,75 | -4,35% | 25,71 | 26,91 | 26,07 | 25,75 | 26,92 | 53 | 3.632.897 |
| 13/12/2017 | 26,21 | 26,92 | +3,22% | 26,20 | 26,94 | 26,68 | 26,10 | 26,92 | 45 | 3.941.907 |
| 12/12/2017 | 26,21 | 26,08 | -2,90% | 25,70 | 26,21 | 25,93 | 25,92 | 26,21 | 43 | 3.485.905 |
| 11/12/2017 | 26,50 | 26,86 | +1,94% | 26,16 | 26,86 | 26,42 | 26,20 | 26,86 | 70 | 3.384.640 |
| 8/12/2017 | 26,34 | 26,35 | +1,23% | 26,10 | 26,46 | 26,32 | 26,32 | 26,65 | 40 | 2.822.452 |
| 7/12/2017 | 26,07 | 26,03 | +0,46% | 25,65 | 26,22 | 25,87 | 26,03 | 26,55 | 51 | 3.615.155 |
| 6/12/2017 | 26,50 | 25,91 | -1,56% | 25,63 | 26,50 | 25,92 | 25,91 | 27,00 | 67 | 4.902.659 |
| 5/12/2017 | 25,62 | 26,32 | +1,43% | 25,62 | 26,32 | 25,99 | 26,32 | 26,79 | 82 | 5.758.686 |
| 4/12/2017 | 26,98 | 25,95 | -1,93% | 25,45 | 26,98 | 25,87 | 25,80 | 25,95 | 89 | 6.693.367 |
| 1/12/2017 | 27,38 | 26,46 | +2,68% | 25,74 | 27,38 | 25,93 | 26,46 | 27,00 | 72 | 4.942.433 |
| 30/11/2017 | 26,62 | 25,77 | -1,68% | 25,64 | 26,62 | 25,81 | 25,77 | 25,86 | 58 | 3.512.937 |
| 29/11/2017 | 26,21 | 26,21 | -4,31% | 25,60 | 26,37 | 25,89 | 26,08 | 26,21 | 69 | 4.761.564 |
| 28/11/2017 | 27,34 | 27,39 | +2,39% | 26,15 | 27,39 | 26,36 | 26,20 | 27,39 | 77 | 4.647.292 |
| 27/11/2017 | 27,40 | 26,75 | -1,87% | 26,38 | 27,43 | 26,71 | 26,52 | 27,43 | 53 | 3.895.623 |
| 24/11/2017 | 27,20 | 27,26 | +0,22% | 26,88 | 27,95 | 27,14 | 27,01 | 27,26 | 62 | 4.066.938 |
| 23/11/2017 | 27,44 | 27,20 | -2,72% | 27,15 | 27,95 | 27,26 | 27,20 | 27,96 | 50 | 2.426.892 |
| 22/11/2017 | 26,47 | 27,96 | +5,71% | 26,45 | 27,96 | 26,93 | 27,37 | 27,96 | 68 | 3.204.930 |
| 21/11/2017 | 26,00 | 26,45 | +1,34% | 26,00 | 27,46 | 26,77 | 26,45 | 26,94 | 70 | 4.313.781 |
| 17/11/2017 | 25,95 | 26,10 | +0,23% | 25,83 | 26,11 | 26,01 | 26,03 | 26,10 | 42 | 3.410.758 |
| 16/11/2017 | 26,06 | 26,04 | +2,16% | 25,83 | 26,44 | 25,98 | 25,89 | 26,04 | 80 | 5.221.031 |
| 14/11/2017 | 26,07 | 25,49 | -2,19% | 25,49 | 26,44 | 25,85 | 25,40 | 25,49 | 74 | 6.497.758 |
| 13/11/2017 | 25,95 | 26,06 | -1,73% | 25,47 | 26,44 | 25,83 | 25,80 | 26,06 | 50 | 3.911.583 |
| 10/11/2017 | 26,50 | 26,52 | -1,23% | 25,40 | 26,84 | 26,09 | 26,52 | 26,73 | 99 | 4.589.539 |
| 9/11/2017 | 27,27 | 26,85 | -1,54% | 26,71 | 27,39 | 27,11 | 26,50 | 26,85 | 54 | 3.128.541 |
| 8/11/2017 | 27,50 | 27,27 | -1,20% | 27,11 | 27,50 | 27,26 | 27,20 | 27,36 | 43 | 3.255.785 |
| 7/11/2017 | 27,82 | 27,60 | -2,37% | 27,52 | 27,86 | 27,66 | 27,50 | 27,60 | 48 | 4.623.089 |
| 6/11/2017 | 27,66 | 28,27 | +2,21% | 27,36 | 28,27 | 27,77 | 27,90 | 28,27 | 64 | 4.179.978 |
| 3/11/2017 | 27,47 | 27,66 | -1,21% | 27,15 | 27,99 | 27,43 | 27,35 | 27,66 | 69 | 3.873.244 |
| 1/11/2017 | 27,83 | 28,00 | +3,32% | 27,11 | 28,00 | 27,59 | 27,50 | 28,00 | 85 | 5.252.116 |
| 31/10/2017 | 27,48 | 27,10 | -3,18% | 27,09 | 27,52 | 27,25 | 27,10 | 28,00 | 69 | 4.434.333 |
| 30/10/2017 | 27,98 | 27,99 | +0,47% | 26,99 | 27,99 | 27,26 | 27,12 | 27,99 | 65 | 4.018.454 |
| 27/10/2017 | 27,08 | 27,86 | +2,88% | 26,95 | 27,86 | 27,39 | 27,20 | 27,86 | 61 | 5.011.365 |
| 26/10/2017 | 27,07 | 27,08 | +0,04% | 27,05 | 27,85 | 27,39 | 27,03 | 27,93 | 53 | 3.758.900 |
| 25/10/2017 | 26,86 | 27,07 | +0,97% | 26,73 | 27,42 | 26,91 | 26,65 | 27,07 | 47 | 2.936.570 |
| 24/10/2017 | 26,74 | 26,81 | -2,26% | 26,70 | 26,99 | 26,76 | 26,67 | 26,81 | 40 | 2.532.402 |
| 23/10/2017 | 26,65 | 27,43 | +2,01% | 26,65 | 27,43 | 26,71 | 26,55 | 27,43 | 39 | 2.171.566 |
| 20/10/2017 | 26,38 | 26,89 | -0,77% | 26,31 | 27,40 | 26,73 | 26,59 | 26,89 | 61 | 3.716.458 |
| 19/10/2017 | 26,35 | 27,10 | +2,81% | 25,83 | 27,10 | 26,11 | 26,37 | 27,10 | 57 | 3.988.255 |
| 18/10/2017 | 26,50 | 26,36 | -0,90% | 26,36 | 26,52 | 26,44 | 26,89 | 26,99 | 68 | 4.201.412 |
| 17/10/2017 | 26,99 | 26,60 | -1,44% | 26,48 | 26,99 | 26,57 | 26,60 | 26,99 | 70 | 5.483.204 |
| 16/10/2017 | 26,60 | 26,99 | +2,94% | 26,35 | 26,99 | 26,56 | 26,46 | 26,99 | 72 | 3.676.095 |
| 13/10/2017 | 26,58 | 26,22 | -1,17% | 26,22 | 26,99 | 26,63 | 26,22 | 26,60 | 87 | 5.643.576 |
| 11/10/2017 | 26,83 | 26,53 | -1,74% | 26,53 | 27,10 | 26,70 | 26,53 | 26,70 | 70 | 4.214.709 |
| 10/10/2017 | 26,98 | 27,00 | +2,04% | 26,51 | 27,00 | 26,76 | 26,62 | 27,30 | 80 | 4.686.947 |
| 9/10/2017 | 26,98 | 26,46 | -0,15% | 26,46 | 26,99 | 26,71 | 26,46 | 26,85 | 75 | 4.202.473 |
| 6/10/2017 | 27,36 | 26,50 | -5,49% | 26,36 | 27,36 | 26,77 | 26,51 | 26,70 | 86 | 6.811.139 |
| 5/10/2017 | 26,50 | 28,04 | +6,62% | 26,34 | 28,39 | 27,25 | 28,04 | 28,12 | 72 | 4.187.613 |
| 4/10/2017 | 26,96 | 26,30 | -2,92% | 26,30 | 27,19 | 26,76 | 26,30 | 27,20 | 65 | 5.516.080 |
| 3/10/2017 | 26,85 | 27,09 | +0,37% | 26,40 | 27,19 | 26,75 | 27,09 | 27,20 | 83 | 6.259.940 |
| 2/10/2017 | 27,18 | 26,99 | -5,30% | 26,58 | 27,18 | 26,76 | 26,87 | 26,99 | 83 | 5.404.305 |
| 29/9/2017 | 27,00 | 28,50 | +8,37% | 26,44 | 28,50 | 26,77 | 26,55 | 28,50 | 59 | 4.873.573 |
| 28/9/2017 | 26,50 | 26,30 | +0,80% | 25,71 | 26,55 | 26,28 | 26,26 | 26,30 | 50 | 4.633.210 |
| 27/9/2017 | 26,93 | 26,09 | -2,50% | 25,75 | 26,93 | 26,39 | 26,09 | 26,57 | 83 | 5.980.086 |
| 26/9/2017 | 26,77 | 26,76 | -0,41% | 26,65 | 26,95 | 26,81 | 26,76 | 26,91 | 66 | 4.791.290 |
| 25/9/2017 | 27,72 | 26,87 | -3,28% | 26,75 | 27,72 | 27,09 | 26,77 | 26,87 | 78 | 5.775.725 |
| 22/9/2017 | 28,36 | 27,78 | -0,82% | 27,75 | 28,49 | 27,90 | 27,78 | 28,11 | 45 | 3.006.601 |
| 21/9/2017 | 28,79 | 28,01 | -1,30% | 27,79 | 28,79 | 28,01 | 27,75 | 28,20 | 42 | 3.129.658 |
| 20/9/2017 | 28,56 | 28,38 | -0,49% | 27,92 | 28,85 | 28,36 | 28,08 | 28,38 | 77 | 4.203.676 |
| 19/9/2017 | 28,52 | 28,52 | +0,99% | 28,20 | 28,57 | 28,37 | 28,45 | 28,52 | 55 | 3.465.135 |
| 18/9/2017 | 27,98 | 28,24 | -2,62% | 27,58 | 28,56 | 28,23 | 28,15 | 28,46 | 69 | 4.272.650 |
| 15/9/2017 | 28,25 | 29,00 | +2,26% | 28,20 | 29,24 | 28,53 | 28,28 | 29,00 | 93 | 7.506.415 |
| 14/9/2017 | 28,79 | 28,36 | -1,32% | 28,32 | 28,90 | 28,62 | 28,01 | 28,36 | 56 | 4.669.540 |
| 13/9/2017 | 28,79 | 28,74 | -0,17% | 28,73 | 30,21 | 28,87 | 28,65 | 29,07 | 71 | 5.912.897 |
| 12/9/2017 | 28,42 | 28,79 | +1,34% | 28,33 | 29,09 | 28,75 | 28,56 | 28,79 | 87 | 6.619.873 |
| 11/9/2017 | 28,11 | 28,41 | +0,35% | 28,11 | 28,66 | 28,26 | 28,28 | 28,41 | 108 | 7.168.681 |
| 8/9/2017 | 28,21 | 28,31 | -0,39% | 27,98 | 28,60 | 28,22 | 27,87 | 28,31 | 68 | 6.020.428 |
| 6/9/2017 | 28,18 | 28,42 | -0,07% | 28,11 | 28,45 | 28,30 | 28,30 | 28,42 | 73 | 5.656.081 |
| 5/9/2017 | 28,00 | 28,44 | +0,57% | 27,83 | 28,44 | 28,01 | 27,88 | 28,44 | 97 | 6.672.154 |
| 4/9/2017 | 27,24 | 28,28 | +0,39% | 27,24 | 28,46 | 28,11 | 27,72 | 28,40 | 78 | 6.680.028 |
| 1/9/2017 | 27,27 | 28,17 | +4,33% | 27,15 | 28,17 | 27,40 | 27,42 | 28,17 | 65 | 3.599.127 |
| 31/8/2017 | 26,82 | 27,00 | +1,89% | 26,82 | 27,57 | 27,29 | 27,00 | 27,66 | 56 | 4.184.923 |
| 30/8/2017 | 27,50 | 26,50 | -2,82% | 26,50 | 27,50 | 26,86 | 26,50 | 26,70 | 94 | 7.117.219 |
| 29/8/2017 | 27,31 | 27,27 | -1,09% | 27,21 | 27,64 | 27,39 | 27,21 | 27,27 | 44 | 3.465.881 |
| 28/8/2017 | 27,63 | 27,57 | -1,89% | 27,18 | 27,65 | 27,46 | 27,13 | 27,57 | 50 | 3.669.549 |
| 25/8/2017 | 27,35 | 28,10 | +3,65% | 26,73 | 28,10 | 27,56 | 27,58 | 28,10 | 56 | 3.434.268 |
| 24/8/2017 | 27,50 | 27,11 | -1,67% | 27,00 | 27,90 | 27,37 | 26,95 | 27,11 | 48 | 4.352.078 |
| 23/8/2017 | 27,95 | 27,57 | -1,78% | 27,39 | 28,09 | 27,61 | 27,50 | 27,57 | 52 | 3.407.616 |
| 22/8/2017 | 28,49 | 28,07 | +0,93% | 27,31 | 28,99 | 27,99 | 27,82 | 28,07 | 49 | 4.322.476 |
| 21/8/2017 | 27,54 | 27,81 | +1,76% | 26,69 | 28,48 | 27,86 | 27,81 | 28,00 | 59 | 3.600.362 |
| 18/8/2017 | 27,86 | 27,33 | -0,36% | 27,33 | 28,46 | 27,62 | 27,33 | 27,89 | 52 | 3.845.988 |
| 17/8/2017 | 27,78 | 27,43 | -0,44% | 27,31 | 28,11 | 27,78 | 27,43 | 27,89 | 63 | 4.686.956 |
| 16/8/2017 | 27,98 | 27,55 | -0,04% | 27,12 | 27,98 | 27,62 | 27,55 | 27,78 | 55 | 5.069.937 |
| 15/8/2017 | 27,02 | 27,56 | +1,92% | 27,02 | 27,56 | 27,41 | 27,08 | 27,56 | 66 | 2.982.768 |
| 14/8/2017 | 26,61 | 27,04 | +2,23% | 26,40 | 27,17 | 26,85 | 26,99 | 27,10 | 40 | 3.089.192 |
| 11/8/2017 | 26,51 | 26,45 | -0,90% | 26,22 | 26,65 | 26,41 | 26,25 | 26,45 | 43 | 2.187.276 |
| 10/8/2017 | 26,96 | 26,69 | -1,00% | 26,37 | 27,10 | 26,61 | 26,35 | 26,69 | 104 | 6.779.036 |
| 9/8/2017 | 27,17 | 26,96 | -1,03% | 26,78 | 27,19 | 27,03 | 26,96 | 27,10 | 42 | 2.912.110 |
| 8/8/2017 | 26,92 | 27,24 | +0,63% | 26,77 | 27,40 | 26,95 | 27,01 | 27,24 | 64 | 4.142.948 |
| 7/8/2017 | 27,10 | 27,07 | +1,54% | 26,70 | 27,35 | 26,96 | 26,96 | 27,48 | 41 | 2.548.346 |
| 4/8/2017 | 27,15 | 26,66 | -1,80% | 26,35 | 27,15 | 26,63 | 26,75 | 27,99 | 57 | 4.523.258 |
| 3/8/2017 | 27,38 | 27,15 | -0,04% | 27,12 | 28,10 | 27,56 | 27,15 | 27,33 | 110 | 8.766.801 |
| 2/8/2017 | 27,08 | 27,16 | -1,24% | 26,69 | 27,50 | 26,98 | 26,85 | 27,16 | 67 | 5.933.743 |
| 1/8/2017 | 26,59 | 27,50 | +4,17% | 26,59 | 27,50 | 26,97 | 27,48 | 27,50 | 92 | 6.245.444 |
| 31/7/2017 | 27,54 | 26,40 | -8,97% | 26,20 | 28,18 | 26,90 | 26,40 | 26,87 | 131 | 9.057.574 |
| 28/7/2017 | 28,40 | 29,00 | +0,31% | 27,00 | 29,00 | 27,85 | 27,60 | 29,00 | 149 | 12.521.283 |
| 27/7/2017 | 28,42 | 28,91 | -0,31% | 28,14 | 29,01 | 28,57 | 28,75 | 28,91 | 51 | 4.154.512 |
| 26/7/2017 | 28,60 | 29,00 | +1,26% | 28,50 | 29,00 | 28,82 | 29,00 | 29,67 | 45 | 4.285.822 |
| 25/7/2017 | 28,90 | 28,64 | -1,21% | 28,64 | 29,08 | 28,91 | 28,64 | 28,83 | 27 | 1.561.614 |
| 24/7/2017 | 28,64 | 28,99 | +0,31% | 28,64 | 29,16 | 28,88 | 28,87 | 28,99 | 47 | 3.744.552 |
| 21/7/2017 | 30,26 | 28,90 | -2,03% | 28,70 | 30,26 | 28,84 | 28,90 | 29,48 | 57 | 3.519.381 |
| 20/7/2017 | 28,99 | 29,50 | -0,64% | 28,69 | 30,45 | 29,33 | 29,50 | 29,77 | 56 | 2.901.560 |
| 19/7/2017 | 29,70 | 29,69 | +0,17% | 28,48 | 29,70 | 28,87 | 28,89 | 29,69 | 86 | 7.729.682 |
| 18/7/2017 | 30,36 | 29,64 | -1,85% | 29,40 | 31,41 | 30,35 | 28,67 | 29,70 | 104 | 9.581.159 |
| 17/7/2017 | 28,77 | 30,20 | +4,14% | 28,70 | 30,20 | 29,49 | 30,20 | 30,21 | 113 | 9.677.518 |
| 14/7/2017 | 28,50 | 29,00 | +2,69% | 28,40 | 29,00 | 28,72 | 28,84 | 29,00 | 64 | 4.994.172 |
| 13/7/2017 | 27,20 | 28,24 | +1,04% | 27,20 | 28,99 | 28,29 | 28,24 | 28,35 | 51 | 3.406.196 |
| 12/7/2017 | 27,60 | 27,95 | +0,94% | 27,56 | 28,06 | 27,89 | 27,73 | 27,95 | 47 | 3.110.705 |
| 11/7/2017 | 26,75 | 27,69 | +3,79% | 26,50 | 27,98 | 27,48 | 27,27 | 27,83 | 69 | 6.307.236 |
| 10/7/2017 | 26,13 | 26,68 | +1,33% | 26,13 | 26,68 | 26,43 | 26,68 | 26,89 | 62 | 3.245.214 |
| 7/7/2017 | 26,49 | 26,33 | -0,19% | 26,21 | 26,71 | 26,38 | 26,33 | 26,50 | 61 | 3.313.750 |
| 6/7/2017 | 25,95 | 26,38 | -0,26% | 25,95 | 26,49 | 26,32 | 26,38 | 26,50 | 31 | 2.292.986 |
| 5/7/2017 | 26,47 | 26,45 | +1,81% | 25,92 | 26,47 | 26,18 | 25,98 | 26,45 | 77 | 4.500.617 |
| 4/7/2017 | 26,20 | 25,98 | -0,95% | 25,77 | 26,20 | 26,00 | 25,98 | 26,47 | 57 | 2.844.977 |
| 3/7/2017 | 26,00 | 26,23 | +1,98% | 25,72 | 26,23 | 26,00 | 26,23 | 26,49 | 78 | 4.220.939 |
| 30/6/2017 | 25,34 | 25,72 | +3,33% | 25,00 | 25,89 | 25,42 | 25,25 | 25,72 | 66 | 4.563.834 |
| 29/6/2017 | 24,60 | 24,89 | +3,15% | 24,37 | 25,21 | 24,79 | 24,89 | 25,39 | 37 | 2.318.618 |
| 28/6/2017 | 24,05 | 24,13 | +0,75% | 23,90 | 24,36 | 24,13 | 24,13 | 24,27 | 31 | 2.099.920 |
| 27/6/2017 | 24,36 | 23,95 | -1,84% | 23,95 | 24,46 | 24,15 | 23,95 | 24,15 | 34 | 2.039.061 |
| 26/6/2017 | 24,56 | 24,40 | -0,41% | 24,38 | 24,90 | 24,58 | 24,05 | 24,50 | 42 | 2.748.880 |
| 23/6/2017 | 24,98 | 24,50 | +3,64% | 24,00 | 24,98 | 24,32 | 24,50 | 24,84 | 31 | 1.542.557 |
| 22/6/2017 | 23,65 | 23,64 | -0,67% | 23,61 | 23,99 | 23,75 | 23,64 | 23,97 | 27 | 1.116.685 |
| 21/6/2017 | 23,70 | 23,80 | -0,08% | 23,70 | 24,00 | 23,89 | 23,80 | 24,15 | 41 | 2.735.559 |
| 20/6/2017 | 24,53 | 23,82 | -2,93% | 23,82 | 24,53 | 24,17 | 24,30 | 24,52 | 70 | 4.038.586 |
| 19/6/2017 | 24,60 | 24,54 | -3,00% | 24,00 | 24,85 | 24,33 | 24,19 | 24,49 | 68 | 4.691.037 |
| 16/6/2017 | 26,47 | 25,30 | +1,36% | 24,61 | 26,47 | 24,99 | 24,64 | 25,30 | 50 | 3.009.134 |
| 14/6/2017 | 25,30 | 24,96 | -1,38% | 24,93 | 25,48 | 25,17 | 24,96 | 25,48 | 80 | 3.076.787 |
| 13/6/2017 | 24,99 | 25,31 | -0,75% | 24,30 | 25,31 | 24,82 | 24,92 | 25,31 | 48 | 3.021.557 |
| 12/6/2017 | 24,48 | 25,50 | +7,64% | 24,03 | 25,50 | 24,58 | 24,01 | 25,50 | 83 | 4.343.819 |
| 9/6/2017 | 25,75 | 23,69 | -10,60% | 23,40 | 25,93 | 24,76 | 23,69 | 25,49 | 88 | 5.818.738 |
| 8/6/2017 | 25,51 | 26,50 | +2,36% | 25,51 | 26,50 | 26,03 | 25,22 | 26,50 | 46 | 2.668.099 |
| 7/6/2017 | 26,15 | 25,89 | -1,52% | 25,50 | 26,49 | 25,84 | 25,89 | 26,49 | 76 | 5.216.048 |
| 6/6/2017 | 26,10 | 26,29 | -0,34% | 26,03 | 26,38 | 26,22 | 26,10 | 26,38 | 118 | 3.201.837 |
| 5/6/2017 | 25,79 | 26,38 | -0,23% | 25,79 | 26,38 | 26,22 | 26,05 | 26,38 | 72 | 3.802.974 |
| 2/6/2017 | 25,51 | 26,44 | +2,40% | 25,51 | 26,44 | 26,00 | 26,02 | 26,44 | 51 | 4.537.678 |
| 1/6/2017 | 26,39 | 25,82 | -3,30% | 25,82 | 26,82 | 26,23 | 25,82 | 26,44 | 72 | 5.516.248 |
| 31/5/2017 | 27,25 | 26,70 | +0,60% | 26,22 | 27,25 | 26,47 | 26,26 | 26,70 | 36 | 2.229.310 |
| 30/5/2017 | 27,07 | 26,54 | -1,74% | 26,54 | 27,30 | 26,89 | 26,01 | 27,24 | 40 | 3.195.379 |
| 29/5/2017 | 27,43 | 27,01 | -1,21% | 26,98 | 27,51 | 27,21 | 27,01 | 27,99 | 38 | 3.622.746 |
| 26/5/2017 | 27,31 | 27,34 | +2,28% | 26,92 | 27,51 | 27,22 | 26,73 | 27,34 | 41 | 2.725.470 |
| 25/5/2017 | 26,78 | 26,73 | -1,29% | 26,55 | 27,40 | 27,01 | 26,73 | 27,29 | 36 | 2.533.534 |
| 24/5/2017 | 27,00 | 27,08 | +4,15% | 26,70 | 27,81 | 27,28 | 27,00 | 27,43 | 44 | 3.581.343 |
| 23/5/2017 | 25,44 | 26,00 | -3,70% | 25,20 | 26,75 | 26,32 | 26,00 | 26,88 | 64 | 4.432.630 |
| 22/5/2017 | 25,70 | 27,00 | +5,80% | 25,50 | 27,00 | 25,93 | 26,47 | 27,00 | 77 | 5.122.444 |
| 19/5/2017 | 26,55 | 25,52 | -5,13% | 25,52 | 27,99 | 26,32 | 25,52 | 26,69 | 83 | 6.323.118 |
| 18/5/2017 | 25,91 | 26,90 | -3,86% | 23,76 | 26,90 | 25,85 | 25,61 | 26,90 | 164 | 10.803.562 |
| 17/5/2017 | 27,80 | 27,98 | -2,81% | 27,74 | 28,98 | 27,98 | 27,72 | 27,98 | 76 | 3.979.816 |
| 16/5/2017 | 27,80 | 28,79 | +2,13% | 27,80 | 28,79 | 28,31 | 28,35 | 28,79 | 52 | 3.682.408 |
| 15/5/2017 | 28,10 | 28,19 | -0,35% | 27,85 | 28,40 | 28,03 | 27,86 | 28,19 | 61 | 4.045.585 |
| 12/5/2017 | 28,38 | 28,29 | -0,28% | 27,91 | 28,94 | 28,20 | 28,05 | 28,29 | 64 | 5.818.186 |
| 11/5/2017 | 27,10 | 28,37 | +2,64% | 27,00 | 28,44 | 27,76 | 28,06 | 28,37 | 73 | 5.028.134 |
| 10/5/2017 | 25,99 | 27,64 | +6,64% | 25,99 | 27,64 | 26,75 | 27,64 | 27,80 | 91 | 4.838.572 |
| 9/5/2017 | 25,29 | 25,92 | +2,53% | 25,29 | 25,92 | 25,46 | 25,55 | 25,93 | 50 | 3.513.939 |
| 8/5/2017 | 26,16 | 25,28 | -2,88% | 25,28 | 26,16 | 25,45 | 25,30 | 25,54 | 41 | 3.408.174 |
| 5/5/2017 | 25,75 | 26,03 | +0,12% | 24,95 | 26,03 | 25,69 | 26,03 | 26,18 | 72 | 4.372.807 |
| 4/5/2017 | 25,98 | 26,00 | -0,80% | 25,42 | 26,00 | 25,75 | 25,83 | 26,00 | 65 | 3.934.944 |
| 3/5/2017 | 25,97 | 26,21 | +1,24% | 25,09 | 26,21 | 25,72 | 25,70 | 26,21 | 63 | 4.164.894 |
| 2/5/2017 | 24,65 | 25,89 | +4,86% | 24,00 | 25,89 | 25,08 | 25,48 | 26,00 | 119 | 7.314.644 |
| 28/4/2017 | 23,48 | 24,69 | +5,42% | 23,48 | 24,69 | 24,10 | 24,11 | 24,69 | 107 | 6.479.423 |
| 27/4/2017 | 23,22 | 23,42 | +1,56% | 23,08 | 23,46 | 23,24 | 23,11 | 23,42 | 52 | 2.949.968 |
| 26/4/2017 | 23,12 | 23,06 | +0,65% | 22,94 | 23,21 | 23,07 | 23,06 | 23,78 | 60 | 2.948.911 |
| 25/4/2017 | 22,90 | 22,91 | +0,13% | 22,56 | 23,19 | 22,96 | 22,91 | 23,15 | 39 | 2.390.526 |
| 24/4/2017 | 22,60 | 22,88 | -0,48% | 22,60 | 23,21 | 23,00 | 22,80 | 23,12 | 63 | 4.034.827 |
| 20/4/2017 | 22,80 | 22,99 | +1,10% | 22,50 | 22,99 | 22,69 | 22,60 | 22,99 | 49 | 3.141.214 |
| 19/4/2017 | 22,92 | 22,74 | -1,60% | 22,70 | 23,08 | 22,83 | 22,67 | 22,85 | 40 | 2.907.065 |
| 18/4/2017 | 23,12 | 23,11 | -0,90% | 22,79 | 23,28 | 23,05 | 22,81 | 23,11 | 53 | 3.571.624 |
| 17/4/2017 | 23,19 | 23,32 | +0,17% | 22,98 | 23,41 | 23,22 | 23,27 | 23,32 | 97 | 5.777.141 |
| 13/4/2017 | 23,14 | 23,28 | +0,34% | 22,88 | 23,28 | 23,03 | 23,00 | 23,28 | 48 | 3.347.017 |
| 12/4/2017 | 23,24 | 23,20 | -0,22% | 23,09 | 23,42 | 23,23 | 23,20 | 23,42 | 43 | 2.376.644 |
| 11/4/2017 | 22,80 | 23,25 | +1,09% | 22,76 | 23,28 | 23,05 | 23,14 | 23,35 | 59 | 3.402.291 |
| 10/4/2017 | 23,00 | 23,00 | +0,13% | 22,69 | 23,00 | 22,82 | 22,80 | 23,00 | 90 | 4.544.331 |
| 7/4/2017 | 22,65 | 22,97 | +1,59% | 22,54 | 23,00 | 22,73 | 22,71 | 22,97 | 47 | 2.287.260 |
| 6/4/2017 | 22,83 | 22,61 | -1,61% | 22,29 | 22,83 | 22,66 | 22,36 | 22,65 | 56 | 3.828.529 |
| 5/4/2017 | 22,63 | 22,98 | +1,23% | 22,53 | 22,98 | 22,70 | 22,73 | 22,98 | 91 | 4.240.394 |
| 4/4/2017 | 22,40 | 22,70 | 0,00% | 22,28 | 22,70 | 22,39 | 22,70 | 22,81 | 64 | 3.679.212 |
| 3/4/2017 | 22,62 | 22,70 | 0,00% | 22,17 | 22,70 | 22,34 | 22,41 | 22,70 | 143 | 8.072.733 |
| 31/3/2017 | 22,45 | 22,70 | +1,79% | 22,32 | 22,70 | 22,48 | 22,46 | 22,70 | 67 | 3.337.313 |
| 30/3/2017 | 22,20 | 22,30 | +1,41% | 22,15 | 22,42 | 22,26 | 21,88 | 22,45 | 64 | 3.389.288 |
| 29/3/2017 | 21,53 | 21,99 | +1,62% | 21,50 | 22,15 | 21,87 | 21,80 | 21,99 | 50 | 2.976.626 |
| 28/3/2017 | 21,45 | 21,64 | +0,37% | 21,40 | 21,64 | 21,49 | 21,41 | 21,64 | 50 | 2.467.316 |
| 27/3/2017 | 21,36 | 21,56 | -0,37% | 21,36 | 21,62 | 21,50 | 21,47 | 21,56 | 40 | 1.741.658 |
| 24/3/2017 | 21,40 | 21,64 | +1,03% | 21,10 | 21,64 | 21,30 | 21,22 | 21,64 | 52 | 2.822.417 |
| 23/3/2017 | 21,63 | 21,42 | -0,97% | 21,42 | 21,63 | 21,47 | 21,42 | 21,62 | 41 | 1.898.668 |
| 22/3/2017 | 21,53 | 21,63 | +0,46% | 21,24 | 21,63 | 21,50 | 21,58 | 21,63 | 53 | 2.154.815 |
| 21/3/2017 | 21,86 | 21,53 | -1,51% | 21,20 | 21,99 | 21,43 | 21,43 | 21,53 | 81 | 4.278.038 |
| 20/3/2017 | 21,75 | 21,86 | +0,41% | 21,48 | 21,86 | 21,58 | 21,60 | 21,86 | 60 | 2.471.631 |
| 17/3/2017 | 21,98 | 21,77 | -0,32% | 21,60 | 21,98 | 21,69 | 21,65 | 21,77 | 52 | 2.347.167 |
| 16/3/2017 | 21,64 | 21,84 | -0,41% | 21,54 | 21,86 | 21,66 | 21,50 | 21,84 | 55 | 2.887.858 |
| 15/3/2017 | 21,21 | 21,93 | +3,39% | 20,92 | 21,93 | 21,30 | 21,93 | 21,99 | 75 | 3.549.797 |
| 14/3/2017 | 21,30 | 21,21 | -1,16% | 21,02 | 21,30 | 21,13 | 21,07 | 21,21 | 62 | 3.411.315 |
| 13/3/2017 | 21,24 | 21,46 | -0,23% | 21,15 | 21,48 | 21,33 | 21,20 | 21,46 | 73 | 3.897.461 |
| 10/3/2017 | 21,18 | 21,51 | +2,09% | 21,12 | 21,51 | 21,28 | 21,09 | 21,51 | 99 | 4.728.654 |
| 9/3/2017 | 20,90 | 21,07 | +0,33% | 20,71 | 21,18 | 20,96 | 20,75 | 21,07 | 79 | 3.725.899 |
| 8/3/2017 | 21,01 | 21,00 | -0,05% | 20,77 | 21,01 | 20,85 | 20,70 | 21,00 | 46 | 1.991.679 |
| 7/3/2017 | 21,00 | 21,01 | +1,99% | 20,70 | 21,01 | 20,87 | 20,73 | 21,01 | 87 | 5.068.759 |
| 6/3/2017 | 19,98 | 20,60 | +3,99% | 19,81 | 20,65 | 20,14 | 20,35 | 20,60 | 118 | 5.891.460 |
| 3/3/2017 | 19,71 | 19,81 | +1,12% | 19,67 | 19,82 | 19,76 | 19,70 | 19,81 | 55 | 2.371.414 |
| 2/3/2017 | 20,04 | 19,59 | -2,25% | 19,59 | 20,34 | 19,86 | 19,59 | 19,62 | 77 | 4.560.226 |
| 1/3/2017 | 20,33 | 20,04 | +0,25% | 19,78 | 20,34 | 19,91 | 19,80 | 20,04 | 126 | 6.126.745 |
| 24/2/2017 | 20,10 | 19,99 | +0,45% | 19,15 | 20,10 | 19,75 | 19,89 | 20,12 | 65 | 2.734.310 |
| 23/2/2017 | 20,10 | 19,90 | -1,00% | 19,90 | 20,32 | 20,15 | 19,90 | 20,13 | 61 | 3.288.689 |
| 22/2/2017 | 19,87 | 20,10 | +0,85% | 19,87 | 20,10 | 19,99 | 19,95 | 20,10 | 45 | 2.493.363 |
| 21/2/2017 | 20,07 | 19,93 | -0,60% | 19,87 | 20,07 | 19,95 | 19,93 | 20,10 | 46 | 2.212.971 |
| 20/2/2017 | 19,92 | 20,05 | +0,96% | 19,91 | 20,07 | 19,98 | 19,96 | 20,20 | 57 | 2.695.561 |
| 17/2/2017 | 19,97 | 19,86 | -0,55% | 19,86 | 20,16 | 19,96 | 19,86 | 19,92 | 65 | 3.785.668 |
| 16/2/2017 | 19,98 | 19,97 | -0,15% | 19,84 | 20,01 | 19,94 | 19,80 | 19,97 | 63 | 3.568.922 |
| 15/2/2017 | 19,78 | 20,00 | +0,05% | 19,77 | 20,00 | 19,92 | 19,78 | 20,00 | 88 | 4.222.325 |
| 14/2/2017 | 19,65 | 19,99 | +1,27% | 19,53 | 19,99 | 19,69 | 19,90 | 19,99 | 58 | 2.244.883 |
| 13/2/2017 | 19,29 | 19,74 | -0,30% | 19,19 | 19,74 | 19,46 | 19,30 | 19,74 | 90 | 4.615.355 |
| 10/2/2017 | 19,15 | 19,80 | +3,50% | 19,12 | 19,80 | 19,39 | 19,80 | 19,98 | 96 | 3.883.163 |
| 9/2/2017 | 18,54 | 19,13 | +2,74% | 18,54 | 19,13 | 18,78 | 19,00 | 19,13 | 47 | 2.592.790 |
| 8/2/2017 | 18,51 | 18,62 | +1,03% | 18,47 | 18,99 | 18,57 | 18,52 | 18,62 | 32 | 1.354.412 |
| 7/2/2017 | 18,79 | 18,43 | -2,07% | 18,41 | 18,79 | 18,46 | 18,43 | 18,50 | 61 | 2.193.710 |
| 6/2/2017 | 18,54 | 18,82 | -0,95% | 18,45 | 18,99 | 18,57 | 18,82 | 19,00 | 58 | 2.121.384 |
| 3/2/2017 | 18,51 | 19,00 | +1,88% | 18,51 | 19,00 | 18,58 | 18,55 | 19,00 | 60 | 2.566.360 |
| 2/2/2017 | 18,50 | 18,65 | -1,53% | 18,50 | 18,93 | 18,61 | 18,50 | 18,65 | 79 | 3.533.776 |
| 1/2/2017 | 18,68 | 18,94 | +1,94% | 18,47 | 18,94 | 18,59 | 18,94 | 18,99 | 95 | 3.489.667 |
| 31/1/2017 | 18,87 | 18,58 | +0,54% | 18,40 | 18,87 | 18,50 | 18,49 | 18,99 | 35 | 1.047.226 |
| 30/1/2017 | 18,60 | 18,48 | -2,74% | 18,45 | 18,64 | 18,53 | 18,48 | 18,87 | 72 | 2.863.863 |
| 27/1/2017 | 18,82 | 19,00 | +1,01% | 18,66 | 19,00 | 18,77 | 18,71 | 19,00 | 66 | 2.641.963 |
| 26/1/2017 | 18,04 | 18,81 | +5,67% | 18,04 | 19,00 | 18,59 | 18,73 | 18,81 | 93 | 4.667.822 |
| 24/1/2017 | 17,91 | 17,80 | -0,50% | 17,80 | 18,36 | 18,17 | 17,80 | 18,35 | 56 | 2.644.718 |
| 23/1/2017 | 17,97 | 17,89 | -1,38% | 17,85 | 18,00 | 17,91 | 17,89 | 18,00 | 48 | 2.292.895 |
| 20/1/2017 | 18,08 | 18,14 | +0,61% | 17,86 | 18,14 | 17,96 | 17,85 | 18,14 | 47 | 1.907.864 |
| 19/1/2017 | 18,02 | 18,03 | +0,17% | 17,97 | 18,13 | 18,04 | 17,91 | 18,07 | 50 | 2.017.120 |
| 18/1/2017 | 17,82 | 18,00 | +1,12% | 17,74 | 18,12 | 17,96 | 18,00 | 18,15 | 57 | 3.055.238 |
| 17/1/2017 | 17,72 | 17,80 | +2,18% | 17,55 | 17,85 | 17,75 | 17,81 | 17,99 | 36 | 1.579.823 |
| 16/1/2017 | 17,38 | 17,42 | +0,23% | 17,20 | 17,51 | 17,37 | 17,77 | 18,00 | 57 | 2.090.435 |
| 13/1/2017 | 17,68 | 17,38 | -3,39% | 17,38 | 17,89 | 17,56 | 17,38 | 17,89 | 106 | 4.474.789 |
| 12/1/2017 | 17,60 | 17,99 | +0,50% | 17,60 | 18,10 | 17,99 | 17,97 | 17,99 | 58 | 2.652.214 |
| 11/1/2017 | 17,84 | 17,90 | +0,56% | 17,50 | 17,95 | 17,75 | 17,62 | 17,90 | 73 | 3.094.813 |
| 10/1/2017 | 17,92 | 17,80 | -0,34% | 17,80 | 18,04 | 17,90 | 17,75 | 17,80 | 75 | 3.837.033 |
| 9/1/2017 | 17,62 | 17,86 | +1,48% | 17,62 | 17,90 | 17,81 | 17,86 | 17,90 | 78 | 3.433.386 |
| 6/1/2017 | 17,90 | 17,60 | -2,55% | 17,60 | 17,91 | 17,82 | 17,60 | 17,90 | 54 | 2.037.267 |
| 5/1/2017 | 18,30 | 18,06 | -1,10% | 17,84 | 18,30 | 17,97 | 17,85 | 18,06 | 130 | 6.730.611 |
| 4/1/2017 | 18,11 | 18,26 | +1,56% | 17,75 | 18,42 | 18,24 | 18,15 | 18,40 | 61 | 2.539.103 |
| 3/1/2017 | 18,62 | 17,98 | +1,47% | 17,71 | 18,62 | 17,94 | 17,92 | 18,00 | 82 | 3.927.297 |
| 2/1/2017 | 17,58 | 17,72 | +3,14% | 17,55 | 17,81 | 17,68 | 18,07 | 18,61 | 91 | 3.706.043 |
| 29/12/2016 | 17,63 | 17,18 | -1,72% | 17,18 | 17,75 | 17,58 | 17,18 | 17,47 | 57 | 2.662.466 |
| 28/12/2016 | 17,44 | 17,48 | +0,98% | 17,44 | 17,79 | 17,57 | 17,48 | 17,63 | 32 | 1.107.246 |
| 27/12/2016 | 17,10 | 17,31 | +0,06% | 17,01 | 17,50 | 17,30 | 17,31 | 17,63 | 50 | 2.467.371 |
| 26/12/2016 | 16,80 | 17,30 | +2,49% | 16,80 | 17,30 | 16,94 | 17,00 | 17,30 | 39 | 1.883.750 |
| 23/12/2016 | 16,82 | 16,88 | -0,71% | 16,76 | 16,99 | 16,86 | 16,81 | 17,00 | 37 | 1.955.111 |
| 22/12/2016 | 16,78 | 17,00 | +2,10% | 16,56 | 17,00 | 16,77 | 16,73 | 18,61 | 40 | 1.380.614 |
| 21/12/2016 | 16,42 | 16,65 | +2,27% | 16,42 | 16,78 | 16,55 | 16,40 | 17,00 | 49 | 2.595.189 |
| 20/12/2016 | 16,73 | 16,28 | +0,12% | 16,28 | 16,73 | 16,50 | 16,28 | 16,42 | 66 | 2.225.536 |
| 19/12/2016 | 16,60 | 16,26 | -1,09% | 16,15 | 16,60 | 16,32 | 16,26 | 16,50 | 52 | 2.156.826 |
| 16/12/2016 | 16,50 | 16,44 | +0,92% | 16,13 | 16,63 | 16,40 | 16,44 | 16,60 | 75 | 2.918.199 |
| 15/12/2016 | 16,25 | 16,29 | +1,12% | 16,01 | 16,49 | 16,23 | 16,11 | 17,10 | 88 | 3.404.623 |
| 14/12/2016 | 16,38 | 16,11 | -0,80% | 16,07 | 16,47 | 16,23 | 16,11 | 17,10 | 70 | 2.469.370 |
| 13/12/2016 | 16,45 | 16,24 | -1,10% | 16,23 | 16,53 | 16,36 | 16,21 | 18,61 | 58 | 2.817.605 |
| 12/12/2016 | 16,77 | 16,42 | -0,48% | 16,35 | 17,09 | 16,48 | 16,75 | 17,10 | 64 | 2.794.530 |
| 9/12/2016 | 16,64 | 16,50 | +0,18% | 16,45 | 16,69 | 16,56 | 16,50 | 17,84 | 61 | 2.283.321 |
| 8/12/2016 | 16,96 | 16,47 | -2,43% | 16,40 | 16,96 | 16,51 | 16,40 | 16,47 | 62 | 2.425.126 |
| 7/12/2016 | 16,80 | 16,88 | +0,48% | 16,61 | 17,74 | 16,88 | 16,88 | 16,96 | 58 | 2.149.894 |
| 6/12/2016 | 16,51 | 16,80 | +1,33% | 16,34 | 17,09 | 16,69 | 16,23 | 18,64 | 108 | 5.422.056 |
| 5/12/2016 | 16,96 | 16,58 | -0,54% | 16,33 | 16,96 | 16,51 | 16,47 | 16,58 | 99 | 3.844.712 |
| 2/12/2016 | 17,04 | 16,67 | -1,07% | 16,50 | 17,24 | 16,77 | 16,63 | 16,96 | 86 | 3.696.320 |
| 1/12/2016 | 17,12 | 16,85 | -1,81% | 16,72 | 17,44 | 16,97 | 16,85 | 17,06 | 113 | 4.420.939 |
| 30/11/2016 | 17,33 | 17,16 | -1,77% | 17,16 | 17,47 | 17,32 | 17,16 | 18,65 | 46 | 1.637.461 |
| 29/11/2016 | 17,22 | 17,47 | +1,87% | 17,14 | 17,51 | 17,39 | 17,32 | 18,90 | 52 | 2.347.727 |
| 28/11/2016 | 17,27 | 17,15 | -0,35% | 16,93 | 17,33 | 17,12 | 17,15 | 17,70 | 65 | 2.606.345 |
| 25/11/2016 | 17,28 | 17,21 | -2,22% | 17,13 | 17,59 | 17,25 | 17,13 | 17,59 | 69 | 3.173.556 |
| 24/11/2016 | 17,30 | 17,60 | +1,09% | 17,26 | 17,60 | 17,38 | 17,60 | 18,52 | 41 | 1.540.566 |
| 23/11/2016 | 17,58 | 17,41 | -2,52% | 17,27 | 17,60 | 17,39 | 17,20 | 17,50 | 51 | 2.325.088 |
| 22/11/2016 | 17,60 | 17,86 | +1,48% | 17,55 | 17,86 | 17,72 | 17,60 | 17,86 | 53 | 2.577.173 |
| 21/11/2016 | 17,40 | 17,60 | +0,28% | 17,35 | 18,11 | 17,42 | 17,37 | 17,60 | 63 | 2.737.743 |
| 18/11/2016 | 18,22 | 17,55 | +0,23% | 17,31 | 18,23 | 17,49 | 17,40 | 17,55 | 89 | 4.144.018 |
| 17/11/2016 | 18,49 | 17,51 | -0,62% | 17,26 | 18,49 | 17,52 | 17,30 | 17,70 | 75 | 4.103.777 |
| 16/11/2016 | 17,88 | 17,62 | +0,11% | 17,49 | 17,88 | 17,68 | 17,62 | 18,50 | 97 | 4.213.895 |
| 14/11/2016 | 17,87 | 17,60 | -1,68% | 17,28 | 18,02 | 17,59 | 17,60 | 17,66 | 100 | 4.894.407 |
| 11/11/2016 | 18,50 | 17,90 | -4,69% | 17,71 | 18,78 | 18,04 | 17,80 | 19,39 | 87 | 4.220.316 |
| 10/11/2016 | 19,37 | 18,78 | -2,64% | 18,70 | 19,38 | 18,89 | 18,60 | 19,39 | 66 | 3.180.791 |
| 9/11/2016 | 19,12 | 19,29 | -0,62% | 18,66 | 19,29 | 19,01 | 19,00 | 19,29 | 99 | 5.306.854 |
| 8/11/2016 | 19,72 | 19,41 | -1,77% | 19,40 | 19,72 | 19,54 | 19,12 | 19,41 | 50 | 2.246.017 |
| 7/11/2016 | 19,29 | 19,76 | -1,20% | 19,18 | 19,83 | 19,47 | 19,41 | 20,00 | 85 | 4.557.963 |
| 4/11/2016 | 18,92 | 20,00 | +5,82% | 18,90 | 20,00 | 19,36 | 19,27 | 20,00 | 52 | 2.375.758 |
| 3/11/2016 | 19,17 | 18,90 | -3,08% | 18,90 | 19,30 | 19,09 | 18,90 | 19,24 | 94 | 5.202.346 |
| 1/11/2016 | 19,62 | 19,50 | -0,96% | 19,18 | 19,96 | 19,39 | 19,30 | 19,50 | 120 | 6.621.184 |
| 31/10/2016 | 20,48 | 19,69 | -3,00% | 19,59 | 20,48 | 20,03 | 19,52 | 19,69 | 55 | 3.465.859 |
| 28/10/2016 | 20,04 | 20,30 | +1,10% | 19,75 | 20,51 | 20,21 | 20,10 | 20,30 | 56 | 2.779.587 |
| 27/10/2016 | 19,80 | 20,08 | +1,16% | 19,80 | 20,21 | 20,05 | 20,08 | 20,22 | 50 | 2.839.653 |
| 26/10/2016 | 19,88 | 19,85 | -0,70% | 19,67 | 19,88 | 19,77 | 19,80 | 19,89 | 76 | 3.732.163 |
| 25/10/2016 | 19,31 | 19,99 | +4,11% | 19,20 | 20,50 | 19,57 | 19,58 | 19,99 | 83 | 4.387.688 |
| 24/10/2016 | 18,92 | 19,20 | +1,86% | 18,90 | 19,26 | 19,07 | 19,13 | 19,32 | 65 | 3.342.019 |
| 21/10/2016 | 19,48 | 18,85 | -0,11% | 18,84 | 19,48 | 19,03 | 18,85 | 19,28 | 89 | 4.122.830 |
| 20/10/2016 | 18,86 | 18,87 | -0,94% | 18,86 | 19,02 | 18,92 | 18,87 | 19,50 | 55 | 2.578.153 |
| 19/10/2016 | 19,13 | 19,05 | +2,04% | 18,87 | 19,20 | 19,02 | 18,84 | 19,05 | 47 | 2.750.939 |
| 18/10/2016 | 18,51 | 18,67 | +0,38% | 18,51 | 19,04 | 18,77 | 18,67 | 19,13 | 78 | 4.178.609 |
| 17/10/2016 | 18,29 | 18,60 | -2,11% | 18,29 | 18,69 | 18,49 | 18,22 | 18,70 | 57 | 2.412.015 |
| 14/10/2016 | 18,25 | 19,00 | +4,40% | 18,25 | 19,00 | 18,46 | 18,26 | 19,00 | 52 | 2.280.597 |
| 13/10/2016 | 18,42 | 18,20 | -0,71% | 18,20 | 18,69 | 18,31 | 18,20 | 18,82 | 40 | 2.078.357 |
| 11/10/2016 | 18,68 | 18,33 | -1,98% | 18,32 | 18,68 | 18,47 | 18,33 | 18,39 | 65 | 2.499.944 |
| 10/10/2016 | 18,69 | 18,70 | +2,02% | 18,49 | 18,74 | 18,64 | 18,28 | 18,70 | 66 | 3.771.254 |
| 7/10/2016 | 18,35 | 18,33 | -0,33% | 18,33 | 18,61 | 18,46 | 18,33 | 18,64 | 66 | 3.236.126 |
| 6/10/2016 | 18,04 | 18,39 | +3,08% | 18,04 | 18,55 | 18,30 | 18,30 | 18,39 | 80 | 4.388.280 |
| 5/10/2016 | 18,08 | 17,84 | -0,22% | 17,84 | 18,10 | 18,05 | 17,84 | 18,18 | 52 | 2.261.855 |
| 4/10/2016 | 17,89 | 17,88 | 0,00% | 17,81 | 18,00 | 17,90 | 17,88 | 18,00 | 97 | 4.985.080 |
| 3/10/2016 | 17,85 | 17,88 | +0,56% | 17,85 | 17,99 | 17,90 | 17,86 | 18,00 | 72 | 3.670.021 |
| 30/9/2016 | 17,88 | 17,78 | +0,06% | 17,78 | 18,06 | 17,94 | 17,78 | 18,01 | 63 | 2.928.001 |
| 29/9/2016 | 18,09 | 17,77 | -1,00% | 17,77 | 18,19 | 17,94 | 17,77 | 18,18 | 70 | 2.659.248 |
| 28/9/2016 | 18,05 | 17,95 | +0,34% | 17,90 | 18,08 | 17,99 | 17,93 | 18,09 | 53 | 2.012.223 |
| 27/9/2016 | 17,90 | 17,89 | -0,28% | 17,89 | 18,04 | 17,98 | 17,89 | 18,05 | 71 | 3.444.060 |
| 26/9/2016 | 18,13 | 17,94 | -2,50% | 17,79 | 18,14 | 17,92 | 17,70 | 17,94 | 60 | 2.752.832 |
| 23/9/2016 | 18,16 | 18,40 | +1,66% | 17,91 | 18,40 | 18,06 | 17,89 | 18,40 | 45 | 1.538.933 |
| 22/9/2016 | 18,15 | 18,10 | +0,50% | 18,02 | 18,28 | 18,12 | 18,08 | 18,40 | 44 | 1.765.704 |
| 21/9/2016 | 18,10 | 18,01 | -0,06% | 17,71 | 18,12 | 17,99 | 18,01 | 18,15 | 41 | 1.673.775 |
| 20/9/2016 | 18,10 | 18,02 | +0,22% | 17,87 | 18,10 | 17,97 | 17,87 | 18,02 | 54 | 2.117.110 |
| 19/9/2016 | 17,97 | 17,98 | +0,33% | 17,81 | 18,07 | 17,94 | 17,82 | 17,98 | 61 | 3.065.483 |
| 16/9/2016 | 18,17 | 17,92 | -0,94% | 17,92 | 18,17 | 17,99 | 17,92 | 18,17 | 64 | 2.712.343 |
| 15/9/2016 | 17,81 | 18,09 | +1,69% | 17,71 | 18,22 | 17,94 | 17,85 | 18,24 | 76 | 4.452.950 |
| 14/9/2016 | 18,25 | 17,79 | +0,34% | 17,65 | 18,25 | 17,81 | 17,60 | 18,00 | 66 | 3.011.738 |
| 13/9/2016 | 18,10 | 17,73 | -1,39% | 17,73 | 18,11 | 17,89 | 17,73 | 18,09 | 82 | 3.548.479 |
| 12/9/2016 | 18,25 | 17,98 | -2,28% | 17,70 | 18,25 | 18,04 | 17,98 | 18,24 | 67 | 3.916.142 |
| 9/9/2016 | 18,74 | 18,40 | -1,60% | 17,96 | 18,88 | 18,28 | 18,24 | 18,40 | 97 | 5.009.532 |
| 8/9/2016 | 18,64 | 18,70 | +0,38% | 18,57 | 18,73 | 18,63 | 18,70 | 18,71 | 93 | 4.271.194 |
| 6/9/2016 | 18,67 | 18,63 | +0,54% | 18,57 | 18,70 | 18,61 | 18,59 | 18,70 | 89 | 3.817.583 |
| 5/9/2016 | 18,42 | 18,53 | +0,27% | 18,42 | 18,65 | 18,56 | 18,51 | 18,67 | 77 | 3.887.027 |
| 2/9/2016 | 18,38 | 18,48 | +1,04% | 18,33 | 18,48 | 18,39 | 18,38 | 18,48 | 89 | 4.303.332 |
| 1/9/2016 | 18,25 | 18,29 | +1,33% | 18,10 | 18,72 | 18,25 | 18,21 | 18,49 | 96 | 4.465.290 |
| 31/8/2016 | 18,02 | 18,05 | -1,42% | 17,75 | 18,24 | 17,96 | 17,90 | 18,06 | 66 | 2.516.509 |
| 30/8/2016 | 18,02 | 18,31 | -2,24% | 17,90 | 18,65 | 18,09 | 18,13 | 18,71 | 58 | 2.587.270 |
| 29/8/2016 | 18,18 | 18,73 | +3,42% | 18,10 | 18,73 | 18,20 | 18,08 | 18,73 | 58 | 2.124.104 |
| 26/8/2016 | 19,67 | 18,11 | +3,49% | 17,72 | 19,67 | 17,99 | 18,11 | 19,49 | 59 | 2.862.949 |
| 25/8/2016 | 18,09 | 17,50 | -3,37% | 17,50 | 18,09 | 17,81 | 17,50 | 18,00 | 47 | 2.090.128 |
| 24/8/2016 | 17,37 | 18,11 | +0,72% | 17,37 | 18,99 | 17,92 | 17,90 | 18,11 | 48 | 2.077.076 |
| 23/8/2016 | 17,96 | 17,98 | 0,00% | 17,96 | 18,99 | 18,11 | 17,98 | 18,99 | 45 | 2.067.104 |
| 22/8/2016 | 18,15 | 17,98 | -0,94% | 17,80 | 19,68 | 18,09 | 17,35 | 19,70 | 66 | 2.893.106 |
| 19/8/2016 | 18,26 | 18,15 | -0,60% | 18,00 | 18,29 | 18,07 | 17,97 | 18,15 | 53 | 2.577.582 |
| 18/8/2016 | 18,87 | 18,26 | -0,76% | 18,21 | 18,88 | 18,35 | 18,26 | 18,37 | 56 | 2.562.843 |
| 17/8/2016 | 18,39 | 18,40 | +0,27% | 18,22 | 18,44 | 18,32 | 18,25 | 18,90 | 63 | 2.525.865 |
| 16/8/2016 | 18,34 | 18,35 | -0,33% | 18,20 | 18,42 | 18,33 | 18,29 | 18,45 | 55 | 2.682.053 |
| 15/8/2016 | 18,89 | 18,41 | +1,32% | 18,25 | 18,89 | 18,33 | 18,23 | 18,41 | 58 | 2.295.440 |
| 12/8/2016 | 18,18 | 18,17 | -0,71% | 18,06 | 18,22 | 18,14 | 18,00 | 18,40 | 36 | 1.613.233 |
| 11/8/2016 | 18,11 | 18,30 | +3,74% | 18,08 | 18,39 | 18,18 | 18,01 | 18,30 | 43 | 1.949.908 |
| 10/8/2016 | 18,32 | 17,64 | -3,66% | 17,64 | 18,32 | 17,96 | 17,64 | 18,11 | 53 | 2.326.807 |
| 9/8/2016 | 17,80 | 18,31 | +5,23% | 17,80 | 18,31 | 18,02 | 18,00 | 18,31 | 53 | 2.608.460 |
| 8/8/2016 | 18,13 | 17,40 | -2,68% | 17,40 | 18,13 | 17,88 | 17,40 | 18,09 | 51 | 2.462.638 |
| 5/8/2016 | 17,74 | 17,88 | +4,44% | 17,72 | 18,00 | 17,86 | 17,88 | 18,50 | 60 | 2.994.389 |
| 4/8/2016 | 17,22 | 17,12 | +0,12% | 17,12 | 17,69 | 17,48 | 17,12 | 17,79 | 55 | 2.983.251 |
| 3/8/2016 | 17,28 | 17,10 | -1,72% | 17,00 | 17,60 | 17,22 | 17,10 | 17,62 | 78 | 4.268.585 |
| 2/8/2016 | 17,50 | 17,40 | -0,57% | 17,36 | 17,67 | 17,44 | 17,40 | 17,67 | 84 | 4.268.225 |
| 1/8/2016 | 17,22 | 17,50 | +0,57% | 17,22 | 17,67 | 17,44 | 17,30 | 17,50 | 91 | 4.531.545 |
| 29/7/2016 | 17,22 | 17,40 | +1,69% | 17,10 | 17,49 | 17,22 | 17,22 | 17,40 | 109 | 5.035.557 |
| 28/7/2016 | 17,20 | 17,11 | -0,87% | 16,82 | 17,20 | 16,99 | 16,91 | 17,11 | 57 | 2.290.124 |
| 27/7/2016 | 17,17 | 17,26 | +1,83% | 16,98 | 17,39 | 17,17 | 17,10 | 17,26 | 52 | 2.681.286 |
| 26/7/2016 | 17,00 | 16,95 | -0,35% | 16,77 | 17,18 | 16,85 | 16,77 | 16,95 | 44 | 2.079.595 |
| 25/7/2016 | 16,65 | 17,01 | +2,29% | 16,65 | 17,01 | 16,82 | 16,79 | 17,04 | 64 | 2.814.951 |
| 22/7/2016 | 16,55 | 16,63 | +0,48% | 16,55 | 16,68 | 16,60 | 16,55 | 16,63 | 67 | 3.343.734 |
| 21/7/2016 | 16,96 | 16,55 | -2,59% | 16,35 | 16,96 | 16,51 | 16,45 | 16,98 | 69 | 2.662.415 |
| 20/7/2016 | 16,75 | 16,99 | +2,78% | 16,45 | 16,99 | 16,55 | 16,46 | 16,99 | 67 | 2.800.907 |
| 19/7/2016 | 16,50 | 16,53 | -2,02% | 16,49 | 16,67 | 16,56 | 16,46 | 16,66 | 78 | 3.216.339 |
| 18/7/2016 | 16,58 | 16,87 | +3,24% | 16,40 | 16,89 | 16,58 | 16,56 | 16,87 | 60 | 3.005.349 |
| 15/7/2016 | 16,92 | 16,34 | -0,37% | 16,20 | 16,93 | 16,37 | 16,34 | 16,59 | 68 | 3.001.620 |
| 14/7/2016 | 16,73 | 16,40 | -1,80% | 16,36 | 16,98 | 16,69 | 16,33 | 16,47 | 66 | 3.373.354 |
| 13/7/2016 | 16,40 | 16,70 | +2,39% | 16,39 | 16,89 | 16,66 | 16,70 | 16,75 | 70 | 3.113.849 |
| 12/7/2016 | 16,58 | 16,31 | +0,55% | 16,31 | 16,58 | 16,45 | 16,31 | 16,49 | 61 | 2.648.391 |
| 11/7/2016 | 16,35 | 16,22 | -1,10% | 16,22 | 16,58 | 16,42 | 16,22 | 16,52 | 45 | 2.064.780 |
| 8/7/2016 | 16,50 | 16,40 | +2,12% | 16,06 | 16,50 | 16,20 | 16,13 | 16,40 | 55 | 2.550.344 |
| 7/7/2016 | 16,48 | 16,06 | -0,93% | 16,05 | 16,48 | 16,12 | 16,06 | 16,50 | 44 | 2.013.612 |
| 6/7/2016 | 16,34 | 16,21 | -0,31% | 16,00 | 16,34 | 16,10 | 16,21 | 16,50 | 43 | 1.697.295 |
| 5/7/2016 | 16,56 | 16,26 | -1,22% | 16,18 | 16,56 | 16,28 | 16,21 | 16,58 | 58 | 2.634.333 |
| 4/7/2016 | 16,58 | 16,46 | +0,12% | 16,28 | 16,58 | 16,37 | 16,46 | 16,58 | 75 | 3.157.517 |
| 1/7/2016 | 16,47 | 16,44 | -0,48% | 16,39 | 16,56 | 16,48 | 16,44 | 16,51 | 66 | 2.110.332 |
| 30/6/2016 | 16,52 | 16,52 | -0,18% | 16,33 | 16,55 | 16,47 | 16,35 | 16,75 | 57 | 2.091.897 |
| 29/6/2016 | 16,46 | 16,55 | +1,16% | 16,35 | 16,55 | 16,46 | 16,49 | 16,75 | 19 | 515.457 |
| 28/6/2016 | 16,41 | 16,36 | +0,55% | 16,25 | 16,51 | 16,35 | 16,30 | 16,31 | 27 | 1.136.744 |
| 27/6/2016 | 16,73 | 16,27 | +0,31% | 16,14 | 16,73 | 16,33 | 16,15 | 16,40 | 45 | 2.315.894 |
| 24/6/2016 | 16,00 | 16,22 | -1,52% | 15,95 | 16,35 | 16,19 | 16,22 | 16,75 | 47 | 1.813.996 |
| 23/6/2016 | 16,36 | 16,47 | +2,94% | 16,34 | 16,61 | 16,49 | 16,47 | 16,63 | 39 | 2.050.090 |
| 22/6/2016 | 16,40 | 16,00 | -1,90% | 16,00 | 16,49 | 16,30 | 16,00 | 16,49 | 45 | 1.962.678 |
| 21/6/2016 | 16,16 | 16,31 | +1,18% | 16,03 | 16,41 | 16,23 | 16,10 | 16,50 | 41 | 982.149 |
| 20/6/2016 | 15,82 | 16,12 | +1,77% | 15,82 | 16,25 | 16,11 | 16,08 | 16,50 | 52 | 1.684.167 |
| 17/6/2016 | 15,79 | 15,84 | +1,02% | 15,79 | 16,00 | 15,86 | 15,84 | 16,00 | 41 | 1.497.543 |
| 16/6/2016 | 15,28 | 15,68 | +0,97% | 15,28 | 15,75 | 15,57 | 15,68 | 15,77 | 35 | 1.220.020 |
| 15/6/2016 | 15,60 | 15,53 | -0,96% | 15,36 | 15,73 | 15,53 | 15,37 | 15,53 | 90 | 3.557.977 |
| 14/6/2016 | 15,80 | 15,68 | -1,26% | 15,62 | 15,81 | 15,72 | 15,60 | 16,00 | 38 | 1.548.595 |
| 13/6/2016 | 15,90 | 15,88 | -0,06% | 15,72 | 15,95 | 15,84 | 15,75 | 15,88 | 69 | 2.948.032 |
| 10/6/2016 | 16,30 | 15,89 | -1,49% | 15,87 | 16,30 | 16,02 | 15,88 | 16,12 | 74 | 2.935.482 |
| 9/6/2016 | 16,20 | 16,13 | -0,55% | 16,04 | 16,23 | 16,14 | 16,10 | 16,44 | 44 | 1.577.236 |
| 8/6/2016 | 16,00 | 16,22 | +0,43% | 16,00 | 16,32 | 16,19 | 16,05 | 16,50 | 47 | 2.505.965 |
| 7/6/2016 | 16,00 | 16,15 | +1,00% | 16,00 | 16,15 | 16,05 | 16,01 | 16,15 | 28 | 1.297.237 |
| 6/6/2016 | 16,49 | 15,99 | -0,87% | 15,95 | 16,49 | 16,05 | 15,94 | 16,48 | 38 | 1.797.982 |
| 3/6/2016 | 16,22 | 16,13 | -0,62% | 16,07 | 16,41 | 16,18 | 16,12 | 16,49 | 72 | 3.510.268 |
| 2/6/2016 | 16,00 | 16,23 | -0,37% | 16,00 | 16,49 | 16,18 | 16,23 | 16,49 | 54 | 2.690.864 |
| 1/6/2016 | 16,56 | 16,29 | -1,87% | 16,10 | 16,56 | 16,25 | 16,07 | 16,29 | 74 | 3.804.117 |
| 31/5/2016 | 16,49 | 16,60 | +1,72% | 16,23 | 16,60 | 16,41 | 16,56 | 16,65 | 37 | 1.711.619 |
| 30/5/2016 | 16,14 | 16,32 | +0,55% | 16,14 | 16,48 | 16,27 | 16,19 | 16,44 | 29 | 1.421.085 |
| 27/5/2016 | 16,83 | 16,23 | -1,40% | 16,10 | 16,83 | 16,27 | 16,01 | 16,24 | 63 | 2.098.972 |
| 25/5/2016 | 16,30 | 16,46 | +2,36% | 16,25 | 16,50 | 16,40 | 16,32 | 16,49 | 51 | 2.445.456 |
| 24/5/2016 | 16,80 | 16,08 | +3,28% | 15,69 | 16,80 | 16,00 | 16,05 | 16,79 | 68 | 3.044.722 |
| 23/5/2016 | 16,97 | 15,57 | -5,64% | 15,57 | 16,97 | 15,82 | 15,57 | 16,08 | 131 | 5.197.907 |
| 20/5/2016 | 17,23 | 16,50 | 0,00% | 16,35 | 17,25 | 16,59 | 16,50 | 16,55 | 61 | 2.675.779 |
| 19/5/2016 | 16,40 | 16,50 | +1,79% | 16,23 | 16,50 | 16,40 | 16,35 | 16,50 | 45 | 1.465.219 |
| 18/5/2016 | 16,53 | 16,21 | -1,76% | 16,15 | 16,97 | 16,26 | 16,21 | 16,98 | 82 | 2.787.834 |
| 17/5/2016 | 16,44 | 16,50 | +0,36% | 16,43 | 16,68 | 16,51 | 16,50 | 16,68 | 43 | 1.544.014 |
| 16/5/2016 | 16,75 | 16,44 | -0,60% | 16,35 | 16,98 | 16,50 | 16,40 | 16,99 | 65 | 2.644.137 |
| 13/5/2016 | 16,42 | 16,54 | -0,18% | 16,40 | 16,65 | 16,53 | 16,60 | 16,69 | 48 | 1.816.765 |
| 12/5/2016 | 16,52 | 16,57 | +3,30% | 16,24 | 16,66 | 16,45 | 16,22 | 16,80 | 49 | 2.086.324 |
| 11/5/2016 | 16,48 | 16,04 | -6,91% | 16,04 | 16,61 | 16,38 | 16,04 | 16,54 | 79 | 3.620.483 |
| 10/5/2016 | 16,23 | 17,23 | +6,10% | 16,09 | 17,23 | 16,30 | 16,22 | 17,23 | 68 | 2.747.083 |
| 9/5/2016 | 16,02 | 16,24 | -5,80% | 15,80 | 16,24 | 15,99 | 16,00 | 16,24 | 79 | 2.847.483 |
| 6/5/2016 | 16,98 | 17,24 | +3,86% | 16,20 | 17,27 | 16,42 | 16,23 | 17,24 | 62 | 2.811.787 |
| 5/5/2016 | 16,80 | 16,60 | +0,06% | 16,52 | 17,26 | 16,62 | 16,63 | 16,99 | 43 | 1.965.451 |
| 4/5/2016 | 17,07 | 16,59 | -2,98% | 16,53 | 17,08 | 16,70 | 16,55 | 17,09 | 76 | 3.320.443 |
| 3/5/2016 | 17,17 | 17,10 | +0,59% | 17,00 | 17,21 | 17,11 | 17,06 | 17,26 | 67 | 2.608.640 |
| 2/5/2016 | 17,12 | 17,00 | +0,12% | 17,00 | 17,37 | 17,18 | 17,00 | 17,19 | 90 | 3.545.707 |
| 29/4/2016 | 17,28 | 16,98 | -0,70% | 16,95 | 17,28 | 17,03 | 16,92 | 17,18 | 62 | 2.706.149 |
| 28/4/2016 | 16,98 | 17,10 | +1,48% | 16,82 | 17,25 | 17,11 | 17,10 | 17,22 | 56 | 2.452.948 |
| 27/4/2016 | 16,63 | 16,85 | -0,77% | 16,59 | 16,93 | 16,77 | 16,56 | 16,90 | 33 | 1.040.576 |
| 26/4/2016 | 16,71 | 16,98 | +6,79% | 16,15 | 16,98 | 16,43 | 16,11 | 16,98 | 48 | 2.293.008 |
| 25/4/2016 | 16,98 | 15,90 | -3,34% | 15,87 | 16,98 | 16,14 | 15,87 | 15,90 | 57 | 2.331.716 |
| 22/4/2016 | 16,60 | 16,45 | -1,02% | 16,45 | 16,68 | 16,53 | 16,45 | 17,00 | 62 | 2.064.600 |
| 20/4/2016 | 16,86 | 16,62 | -0,72% | 16,45 | 16,90 | 16,63 | 16,62 | 17,05 | 57 | 2.087.917 |
| 19/4/2016 | 17,47 | 16,74 | +0,12% | 16,67 | 17,88 | 16,89 | 16,74 | 17,00 | 51 | 1.949.973 |
| 18/4/2016 | 17,08 | 16,72 | -1,76% | 16,60 | 17,08 | 16,79 | 16,68 | 16,72 | 54 | 2.413.619 |
| 15/4/2016 | 17,78 | 17,02 | +0,71% | 16,55 | 17,78 | 16,78 | 16,73 | 17,89 | 108 | 5.270.543 |
| 14/4/2016 | 17,48 | 16,90 | -1,40% | 16,80 | 17,48 | 17,04 | 16,90 | 16,97 | 51 | 2.589.462 |
| 13/4/2016 | 17,00 | 17,14 | +1,42% | 16,99 | 17,29 | 17,17 | 16,80 | 17,19 | 51 | 2.531.876 |
| 12/4/2016 | 17,18 | 16,90 | -0,59% | 16,84 | 17,20 | 16,97 | 16,80 | 17,00 | 68 | 2.890.704 |
| 11/4/2016 | 17,18 | 17,00 | -1,05% | 16,93 | 17,19 | 17,07 | 16,93 | 17,16 | 54 | 2.302.964 |
| 8/4/2016 | 16,80 | 17,18 | +3,74% | 16,80 | 17,19 | 17,03 | 17,07 | 17,30 | 51 | 2.240.670 |
| 7/4/2016 | 16,98 | 16,56 | +0,98% | 16,54 | 16,98 | 16,71 | 16,51 | 16,90 | 63 | 2.409.949 |
| 6/4/2016 | 16,68 | 16,40 | -1,74% | 16,13 | 17,50 | 16,34 | 16,40 | 16,87 | 102 | 3.723.245 |
| 5/4/2016 | 17,33 | 16,69 | -1,53% | 16,40 | 17,33 | 16,65 | 16,55 | 17,34 | 117 | 3.564.891 |
| 4/4/2016 | 17,37 | 16,95 | -4,67% | 16,95 | 17,50 | 17,20 | 16,83 | 16,94 | 89 | 3.400.360 |
| 1/4/2016 | 17,05 | 17,78 | +4,47% | 17,02 | 17,78 | 17,34 | 17,51 | 17,78 | 64 | 3.044.359 |
| 31/3/2016 | 17,69 | 17,02 | -2,63% | 17,02 | 17,69 | 17,28 | 17,02 | 17,21 | 118 | 3.321.249 |
| 30/3/2016 | 17,69 | 17,48 | -0,79% | 17,37 | 17,69 | 17,51 | 17,44 | 17,68 | 104 | 2.369.690 |
| 29/3/2016 | 17,60 | 17,62 | 0,00% | 17,56 | 17,76 | 17,68 | 17,50 | 17,71 | 44 | 1.996.755 |
| 28/3/2016 | 17,83 | 17,62 | +0,86% | 17,62 | 17,85 | 17,79 | 17,64 | 17,85 | 49 | 2.192.574 |
| 24/3/2016 | 17,53 | 17,47 | -1,02% | 17,40 | 17,56 | 17,48 | 17,41 | 17,54 | 30 | 985.921 |
| 23/3/2016 | 17,83 | 17,65 | 0,00% | 17,39 | 17,83 | 17,57 | 17,46 | 17,74 | 52 | 2.409.968 |
| 22/3/2016 | 17,53 | 17,65 | +1,38% | 17,41 | 17,78 | 17,65 | 17,61 | 17,80 | 79 | 3.777.814 |
| 21/3/2016 | 17,17 | 17,41 | +1,93% | 17,17 | 17,50 | 17,41 | 17,38 | 17,41 | 74 | 3.128.939 |
| 18/3/2016 | 17,45 | 17,08 | -2,34% | 17,04 | 17,46 | 17,11 | 17,08 | 17,47 | 40 | 1.521.293 |
| 17/3/2016 | 17,12 | 17,49 | +2,82% | 16,99 | 17,49 | 17,15 | 17,10 | 17,49 | 67 | 2.218.509 |
| 16/3/2016 | 17,26 | 17,01 | -1,73% | 16,64 | 17,26 | 16,85 | 16,80 | 17,01 | 58 | 2.665.951 |
| 15/3/2016 | 17,05 | 17,31 | +1,64% | 16,79 | 17,31 | 17,07 | 16,93 | 17,31 | 74 | 1.941.710 |
| 14/3/2016 | 17,52 | 17,03 | -2,63% | 17,03 | 17,65 | 17,26 | 17,03 | 17,40 | 162 | 3.268.214 |
| 11/3/2016 | 17,50 | 17,49 | -0,46% | 17,33 | 17,85 | 17,49 | 17,46 | 17,49 | 98 | 3.534.294 |
| 10/3/2016 | 17,60 | 17,57 | +0,46% | 17,25 | 17,65 | 17,43 | 17,57 | 17,65 | 66 | 2.925.302 |
| 9/3/2016 | 17,32 | 17,49 | 0,00% | 17,32 | 17,50 | 17,45 | 17,32 | 17,49 | 44 | 1.728.340 |
| 8/3/2016 | 17,60 | 17,49 | +2,16% | 17,05 | 17,60 | 17,34 | 17,28 | 17,55 | 94 | 4.416.183 |
| 7/3/2016 | 16,95 | 17,12 | +0,12% | 16,95 | 17,54 | 17,27 | 17,12 | 17,65 | 99 | 4.282.039 |
| 4/3/2016 | 17,98 | 17,10 | -1,78% | 17,01 | 17,98 | 17,39 | 17,03 | 17,65 | 92 | 3.692.805 |
| 3/3/2016 | 17,53 | 17,41 | +0,06% | 17,41 | 17,72 | 17,56 | 17,36 | 17,41 | 65 | 3.165.227 |
| 2/3/2016 | 17,33 | 17,40 | +0,87% | 17,10 | 17,56 | 17,39 | 17,40 | 17,51 | 72 | 3.448.849 |
| 1/3/2016 | 16,52 | 17,25 | +9,04% | 16,28 | 17,25 | 16,75 | 17,09 | 18,00 | 82 | 3.619.717 |
| 29/2/2016 | 16,03 | 15,82 | -0,82% | 15,82 | 16,37 | 16,13 | 15,82 | 16,38 | 89 | 3.453.716 |
| 26/2/2016 | 16,21 | 15,95 | +0,69% | 15,88 | 16,46 | 16,10 | 15,90 | 16,30 | 62 | 2.439.371 |
| 25/2/2016 | 15,62 | 15,84 | +3,46% | 15,55 | 16,50 | 15,76 | 15,82 | 16,00 | 38 | 1.158.917 |
| 24/2/2016 | 15,80 | 15,31 | -3,83% | 15,31 | 15,83 | 15,66 | 15,31 | 16,20 | 46 | 1.635.415 |
| 23/2/2016 | 16,27 | 15,92 | +0,19% | 15,88 | 16,27 | 15,97 | 15,92 | 16,20 | 38 | 1.425.272 |
| 22/2/2016 | 15,99 | 15,89 | +1,73% | 15,89 | 16,00 | 15,92 | 15,89 | 16,32 | 31 | 1.136.858 |
| 19/2/2016 | 15,70 | 15,62 | +2,83% | 15,50 | 15,72 | 15,56 | 15,74 | 16,30 | 49 | 2.187.064 |
| 18/2/2016 | 15,37 | 15,19 | -2,50% | 15,19 | 16,30 | 15,41 | 15,19 | 16,29 | 29 | 1.060.493 |
| 17/2/2016 | 15,42 | 15,58 | +1,96% | 15,21 | 15,65 | 15,49 | 15,30 | 15,58 | 68 | 2.286.007 |
| 16/2/2016 | 16,31 | 15,28 | +1,73% | 15,00 | 16,31 | 15,33 | 15,00 | 15,36 | 71 | 2.228.175 |
| 15/2/2016 | 15,90 | 15,02 | 0,00% | 14,89 | 16,31 | 15,06 | 15,05 | 16,31 | 88 | 3.168.979 |
| 12/2/2016 | 15,20 | 15,02 | +0,27% | 15,01 | 15,20 | 15,07 | 15,02 | 15,10 | 26 | 1.284.138 |
| 11/2/2016 | 15,07 | 14,98 | -2,35% | 14,98 | 15,16 | 15,07 | 14,98 | 16,31 | 78 | 2.774.491 |
| 10/2/2016 | 16,30 | 15,34 | -2,91% | 15,11 | 16,30 | 15,36 | 15,34 | 15,35 | 49 | 2.024.753 |
| 5/2/2016 | 15,64 | 15,80 | +2,00% | 15,52 | 15,87 | 15,62 | 15,80 | 16,00 | 64 | 2.201.568 |
| 4/2/2016 | 15,85 | 15,49 | +1,37% | 15,49 | 15,96 | 15,67 | 15,35 | 16,08 | 90 | 2.574.505 |
| 3/2/2016 | 15,87 | 15,28 | -3,78% | 15,28 | 15,90 | 15,47 | 15,28 | 15,85 | 86 | 3.065.648 |
| 2/2/2016 | 15,20 | 15,88 | +4,47% | 15,20 | 15,88 | 15,64 | 15,25 | 15,85 | 71 | 2.381.443 |
| 1/2/2016 | 15,30 | 15,20 | -1,23% | 15,19 | 16,08 | 15,41 | 15,05 | 15,24 | 92 | 2.739.740 |
| 29/1/2016 | 15,40 | 15,39 | +3,08% | 15,10 | 15,40 | 15,25 | 15,25 | 15,39 | 83 | 2.422.517 |
| 28/1/2016 | 15,48 | 14,93 | -4,84% | 14,90 | 16,05 | 14,99 | 14,93 | 15,95 | 59 | 1.529.184 |
| 27/1/2016 | 14,98 | 15,69 | +5,02% | 14,83 | 15,99 | 15,09 | 14,90 | 15,69 | 83 | 2.435.168 |
| 26/1/2016 | 15,22 | 14,94 | -0,53% | 14,94 | 15,22 | 15,08 | 14,94 | 15,96 | 83 | 2.552.624 |
| 22/1/2016 | 14,77 | 15,02 | +1,62% | 14,70 | 15,34 | 14,95 | 14,83 | 15,02 | 91 | 2.009.623 |
| 21/1/2016 | 14,92 | 14,78 | -0,94% | 14,74 | 15,07 | 14,85 | 14,78 | 14,99 | 85 | 1.974.567 |
| 20/1/2016 | 15,70 | 14,92 | -5,15% | 14,91 | 15,70 | 15,23 | 15,02 | 15,48 | 86 | 2.746.635 |
| 19/1/2016 | 16,19 | 15,73 | -1,69% | 15,58 | 16,19 | 15,76 | 15,68 | 15,73 | 61 | 2.170.307 |
| 18/1/2016 | 15,82 | 16,00 | +1,91% | 15,60 | 16,08 | 15,77 | 16,00 | 16,38 | 52 | 1.802.846 |
| 15/1/2016 | 16,07 | 15,70 | -2,12% | 15,70 | 16,10 | 15,90 | 15,70 | 16,45 | 85 | 2.583.001 |
| 14/1/2016 | 16,30 | 16,04 | +0,19% | 16,03 | 16,53 | 16,31 | 16,10 | 16,79 | 83 | 1.835.801 |
| 13/1/2016 | 16,82 | 16,01 | 0,00% | 16,01 | 16,86 | 16,38 | 16,01 | 16,84 | 125 | 2.665.265 |
| 12/1/2016 | 16,10 | 16,01 | +0,06% | 16,01 | 16,99 | 16,31 | 16,01 | 16,82 | 107 | 2.374.282 |
| 11/1/2016 | 17,00 | 16,00 | -3,96% | 16,00 | 17,09 | 16,50 | 16,00 | 16,48 | 73 | 2.587.508 |
| 8/1/2016 | 16,84 | 16,66 | +4,91% | 16,20 | 17,17 | 16,78 | 16,66 | 16,75 | 55 | 1.813.270 |
| 7/1/2016 | 16,42 | 15,88 | -1,37% | 15,70 | 16,42 | 15,89 | 15,88 | 16,42 | 60 | 2.259.307 |
| 6/1/2016 | 16,40 | 16,10 | +0,63% | 15,93 | 16,40 | 16,11 | 16,07 | 16,10 | 45 | 1.843.543 |
| 5/1/2016 | 16,51 | 16,00 | -4,76% | 16,00 | 17,10 | 16,39 | 16,00 | 17,09 | 77 | 2.472.729 |
| 4/1/2016 | 17,00 | 16,80 | +0,60% | 16,25 | 17,11 | 16,58 | 16,51 | 16,80 | 69 | 3.057.909 |
| 30/12/2015 | 16,70 | 16,70 | +1,21% | 16,21 | 17,10 | 16,60 | 16,20 | 16,70 | 44 | 2.439.760 |
| 29/12/2015 | 16,57 | 16,50 | -0,48% | 16,50 | 17,08 | 16,75 | 16,50 | 17,59 | 90 | 2.706.007 |
| 28/12/2015 | 17,02 | 16,58 | -1,25% | 16,58 | 17,17 | 16,83 | 16,58 | 17,59 | 70 | 2.378.359 |
| 23/12/2015 | 16,40 | 16,79 | +3,96% | 16,30 | 16,82 | 16,65 | 16,70 | 17,10 | 56 | 1.422.177 |
| 22/12/2015 | 16,46 | 16,15 | +0,94% | 16,15 | 16,46 | 16,32 | 16,15 | 17,10 | 91 | 2.491.611 |
| 21/12/2015 | 16,40 | 16,00 | 0,00% | 16,00 | 16,61 | 16,44 | 16,00 | 16,46 | 95 | 2.689.217 |
| 18/12/2015 | 16,80 | 16,00 | -6,10% | 16,00 | 16,86 | 16,55 | 16,00 | 16,49 | 63 | 2.382.072 |
| 17/12/2015 | 17,09 | 17,04 | +1,67% | 17,03 | 17,26 | 17,13 | 17,04 | 17,60 | 39 | 1.554.126 |
| 16/12/2015 | 17,00 | 16,76 | -1,93% | 16,70 | 17,00 | 16,78 | 16,76 | 16,78 | 26 | 1.103.097 |
| 15/12/2015 | 16,68 | 17,09 | +2,21% | 16,56 | 17,09 | 16,81 | 16,79 | 17,09 | 39 | 1.782.464 |
| 14/12/2015 | 16,79 | 16,72 | -4,40% | 16,58 | 16,94 | 16,79 | 16,59 | 16,72 | 32 | 1.362.081 |
| 11/12/2015 | 16,98 | 17,49 | +3,68% | 16,71 | 17,49 | 16,87 | 16,79 | 17,49 | 55 | 2.112.830 |
| 10/12/2015 | 17,36 | 16,87 | -1,75% | 16,68 | 17,42 | 16,95 | 16,81 | 17,40 | 67 | 2.965.956 |
| 9/12/2015 | 17,22 | 17,17 | +0,41% | 17,04 | 17,26 | 17,12 | 17,17 | 17,80 | 39 | 1.984.750 |
| 8/12/2015 | 18,19 | 17,10 | -1,16% | 17,10 | 18,19 | 17,29 | 17,10 | 17,95 | 46 | 1.597.825 |
| 7/12/2015 | 17,94 | 17,30 | -0,12% | 17,15 | 17,94 | 17,31 | 17,15 | 17,41 | 48 | 2.065.641 |
| 4/12/2015 | 17,52 | 17,32 | -1,03% | 17,17 | 17,98 | 17,47 | 17,06 | 17,42 | 57 | 1.977.996 |
| 3/12/2015 | 17,64 | 17,50 | +1,21% | 17,50 | 17,75 | 17,63 | 17,50 | 18,00 | 50 | 1.766.550 |
| 2/12/2015 | 17,20 | 17,29 | +1,53% | 17,14 | 17,52 | 17,34 | 17,25 | 17,31 | 63 | 1.446.372 |
| 1/12/2015 | 17,99 | 17,03 | -2,63% | 16,94 | 17,99 | 17,05 | 17,03 | 17,49 | 116 | 3.093.375 |
| 30/11/2015 | 18,00 | 17,49 | +2,88% | 16,90 | 18,00 | 17,17 | 16,90 | 17,50 | 130 | 3.292.993 |
| 27/11/2015 | 17,49 | 17,00 | -0,23% | 16,95 | 17,49 | 17,08 | 17,00 | 18,00 | 72 | 1.790.968 |
| 26/11/2015 | 17,04 | 17,04 | +1,19% | 16,97 | 17,20 | 17,08 | 16,90 | 17,20 | 43 | 1.288.347 |
| 25/11/2015 | 17,59 | 16,84 | -4,26% | 16,84 | 18,00 | 17,25 | 16,84 | 18,00 | 138 | 3.013.487 |
| 24/11/2015 | 17,80 | 17,59 | -2,55% | 17,59 | 17,80 | 17,71 | 17,59 | 18,00 | 64 | 1.582.268 |
| 23/11/2015 | 18,00 | 18,05 | +2,73% | 17,60 | 18,05 | 17,78 | 17,59 | 18,05 | 63 | 2.542.685 |
| 19/11/2015 | 17,68 | 17,57 | +1,09% | 17,44 | 17,68 | 17,53 | 17,57 | 17,68 | 48 | 1.316.925 |
| 18/11/2015 | 16,90 | 17,38 | +0,64% | 16,90 | 17,45 | 17,29 | 17,32 | 17,41 | 50 | 1.281.554 |
| 17/11/2015 | 17,50 | 17,27 | +1,29% | 17,04 | 17,50 | 17,19 | 17,25 | 17,40 | 44 | 878.471 |
| 16/11/2015 | 17,12 | 17,05 | -0,41% | 17,03 | 17,46 | 17,11 | 17,05 | 17,20 | 67 | 2.296.751 |
| 13/11/2015 | 17,93 | 17,12 | -3,06% | 17,12 | 17,93 | 17,48 | 17,12 | 17,65 | 68 | 1.503.882 |
| 12/11/2015 | 18,00 | 17,66 | +0,91% | 17,54 | 18,00 | 17,76 | 17,54 | 18,17 | 70 | 1.570.239 |
| 11/11/2015 | 18,18 | 17,50 | -0,28% | 17,50 | 18,18 | 17,76 | 17,50 | 18,00 | 112 | 2.507.105 |
| 10/11/2015 | 17,30 | 17,55 | +1,33% | 17,14 | 17,81 | 17,49 | 17,55 | 18,29 | 88 | 1.747.400 |
| 9/11/2015 | 17,73 | 17,32 | -1,76% | 17,17 | 17,73 | 17,41 | 17,24 | 17,69 | 88 | 2.222.398 |
| 6/11/2015 | 18,10 | 17,63 | -1,34% | 17,60 | 18,29 | 17,90 | 17,63 | 18,00 | 42 | 2.375.838 |
| 5/11/2015 | 18,30 | 17,87 | +1,48% | 17,79 | 18,30 | 17,96 | 17,82 | 18,10 | 47 | 2.273.979 |
| 4/11/2015 | 18,14 | 17,61 | -2,87% | 17,61 | 18,35 | 18,06 | 17,13 | 18,19 | 85 | 3.633.809 |
| 3/11/2015 | 18,30 | 18,13 | +0,78% | 17,90 | 18,83 | 18,11 | 18,02 | 18,35 | 68 | 3.100.079 |
| 30/10/2015 | 17,68 | 17,99 | +1,58% | 17,66 | 18,10 | 17,91 | 17,96 | 18,83 | 39 | 600.220 |
| 29/10/2015 | 17,53 | 17,71 | +1,26% | 17,34 | 17,71 | 17,54 | 17,41 | 17,71 | 42 | 1.182.290 |
| 28/10/2015 | 17,55 | 17,49 | +0,11% | 17,45 | 17,70 | 17,56 | 17,49 | 17,68 | 60 | 1.831.976 |
| 27/10/2015 | 17,20 | 17,47 | +0,92% | 17,14 | 17,51 | 17,43 | 17,47 | 17,94 | 39 | 2.225.144 |
| 26/10/2015 | 17,53 | 17,31 | +0,17% | 17,09 | 17,98 | 17,33 | 17,31 | 17,50 | 70 | 2.765.198 |
| 23/10/2015 | 17,80 | 17,28 | -0,40% | 17,28 | 18,01 | 17,59 | 17,28 | 17,96 | 99 | 2.121.513 |
| 22/10/2015 | 18,48 | 17,35 | +0,58% | 17,30 | 18,48 | 17,63 | 17,35 | 17,78 | 65 | 1.315.727 |
| 21/10/2015 | 17,77 | 17,25 | -4,17% | 17,10 | 17,77 | 17,25 | 17,23 | 17,27 | 59 | 1.452.840 |
| 20/10/2015 | 17,40 | 18,00 | +5,26% | 17,11 | 18,00 | 17,31 | 17,18 | 18,00 | 83 | 2.127.610 |
| 19/10/2015 | 17,80 | 17,10 | -6,91% | 16,89 | 17,80 | 17,08 | 17,10 | 18,47 | 129 | 2.589.758 |
| 16/10/2015 | 17,80 | 18,37 | +3,20% | 16,90 | 18,37 | 17,54 | 18,37 | 18,78 | 74 | 2.700.153 |
| 15/10/2015 | 18,21 | 17,80 | -2,14% | 17,63 | 18,55 | 17,93 | 17,70 | 17,80 | 56 | 2.186.433 |
| 14/10/2015 | 18,05 | 18,19 | +0,06% | 18,05 | 18,34 | 18,17 | 18,03 | 18,84 | 38 | 1.610.701 |
| 13/10/2015 | 19,00 | 18,18 | -2,94% | 18,00 | 19,00 | 18,25 | 18,05 | 18,19 | 44 | 2.013.215 |
| 9/10/2015 | 19,00 | 18,73 | -1,42% | 18,60 | 19,00 | 18,70 | 18,61 | 18,73 | 62 | 1.605.130 |
| 8/10/2015 | 18,80 | 19,00 | +2,10% | 18,54 | 19,00 | 18,72 | 18,54 | 19,00 | 58 | 1.887.355 |
| 7/10/2015 | 18,53 | 18,61 | +0,43% | 18,53 | 18,78 | 18,62 | 18,67 | 18,70 | 49 | 1.460.075 |
| 6/10/2015 | 18,50 | 18,53 | +2,09% | 18,42 | 18,60 | 18,52 | 18,53 | 18,98 | 54 | 1.591.512 |
| 5/10/2015 | 18,45 | 18,15 | -1,36% | 18,14 | 18,88 | 18,50 | 18,12 | 18,50 | 52 | 2.570.596 |
| 2/10/2015 | 18,00 | 18,40 | +1,77% | 18,00 | 18,83 | 18,24 | 18,06 | 18,45 | 83 | 2.492.346 |
| 1/10/2015 | 17,64 | 18,08 | +6,04% | 17,63 | 18,08 | 17,87 | 17,89 | 18,11 | 59 | 2.048.055 |
| 30/9/2015 | 17,80 | 17,05 | -5,38% | 17,05 | 17,91 | 17,74 | 17,05 | 18,01 | 90 | 2.497.284 |
| 29/9/2015 | 17,80 | 18,02 | +2,21% | 17,49 | 18,02 | 17,73 | 17,46 | 18,02 | 81 | 1.959.771 |
| 28/9/2015 | 17,66 | 17,63 | -0,11% | 17,51 | 17,69 | 17,61 | 17,53 | 17,66 | 64 | 1.070.758 |
| 25/9/2015 | 18,00 | 17,65 | 0,00% | 17,57 | 18,00 | 17,71 | 17,56 | 18,00 | 34 | 1.526.911 |
| 24/9/2015 | 17,52 | 17,65 | +0,34% | 17,50 | 17,81 | 17,63 | 17,40 | 17,66 | 57 | 2.148.156 |
| 23/9/2015 | 17,52 | 17,59 | +3,17% | 17,42 | 17,62 | 17,53 | 17,50 | 17,74 | 36 | 1.222.174 |
| 22/9/2015 | 17,61 | 17,05 | -2,90% | 17,05 | 17,92 | 17,53 | 17,05 | 18,00 | 44 | 1.487.003 |
| 21/9/2015 | 17,21 | 17,56 | -1,07% | 17,10 | 18,01 | 17,71 | 17,56 | 17,65 | 34 | 1.232.766 |
| 18/9/2015 | 18,20 | 17,75 | -2,42% | 17,50 | 18,24 | 17,90 | 17,21 | 18,25 | 39 | 1.783.088 |
| 17/9/2015 | 18,00 | 18,19 | +3,06% | 18,00 | 18,23 | 18,16 | 18,18 | 18,20 | 19 | 924.591 |
| 16/9/2015 | 18,20 | 17,65 | -1,84% | 17,65 | 18,23 | 18,07 | 17,65 | 18,25 | 22 | 1.003.367 |
| 15/9/2015 | 18,26 | 17,98 | -1,37% | 17,97 | 18,34 | 18,19 | 17,97 | 18,05 | 29 | 1.753.849 |
| 14/9/2015 | 17,63 | 18,23 | +1,84% | 17,63 | 18,39 | 18,16 | 17,81 | 18,28 | 55 | 2.591.559 |
| 11/9/2015 | 17,60 | 17,90 | +2,23% | 17,42 | 17,91 | 17,67 | 17,50 | 17,91 | 95 | 2.517.398 |
| 10/9/2015 | 17,01 | 17,51 | +1,80% | 17,00 | 18,00 | 17,38 | 17,40 | 18,05 | 87 | 2.792.381 |
| 9/9/2015 | 17,50 | 17,20 | -0,92% | 17,20 | 17,65 | 17,51 | 17,20 | 18,05 | 68 | 1.949.848 |
| 8/9/2015 | 17,22 | 17,36 | +1,17% | 17,19 | 17,40 | 17,29 | 17,26 | 17,45 | 81 | 2.731.820 |
| 4/9/2015 | 17,15 | 17,16 | -0,64% | 16,89 | 17,27 | 17,19 | 17,19 | 17,29 | 82 | 1.981.268 |
| 3/9/2015 | 17,07 | 17,27 | +4,22% | 16,70 | 17,30 | 17,13 | 17,09 | 17,56 | 66 | 2.232.804 |
| 2/9/2015 | 16,49 | 16,57 | +2,41% | 16,27 | 17,09 | 16,56 | 16,57 | 17,09 | 73 | 3.104.700 |
| 1/9/2015 | 16,33 | 16,18 | -1,04% | 15,90 | 16,50 | 16,14 | 16,18 | 16,49 | 84 | 3.849.674 |
| 31/8/2015 | 16,50 | 16,35 | +2,06% | 16,22 | 17,98 | 16,55 | 16,28 | 16,35 | 36 | 1.487.857 |
| 28/8/2015 | 17,00 | 16,02 | -4,76% | 16,02 | 17,00 | 16,64 | 16,02 | 17,20 | 35 | 1.712.608 |
| 27/8/2015 | 16,98 | 16,82 | -1,00% | 16,60 | 17,96 | 17,05 | 16,82 | 17,30 | 46 | 2.385.585 |
| 26/8/2015 | 16,00 | 16,99 | +10,32% | 16,00 | 17,00 | 16,43 | 16,69 | 16,80 | 34 | 1.443.290 |
| 25/8/2015 | 16,37 | 15,40 | -3,33% | 15,40 | 16,77 | 16,28 | 15,40 | 16,50 | 75 | 2.110.301 |
| 24/8/2015 | 15,83 | 15,93 | -0,19% | 15,02 | 16,39 | 15,84 | 15,93 | 16,40 | 77 | 3.263.410 |
| 21/8/2015 | 16,55 | 15,96 | -2,21% | 15,83 | 16,56 | 16,11 | 15,84 | 15,96 | 62 | 2.238.981 |
| 20/8/2015 | 17,00 | 16,32 | -3,32% | 16,30 | 17,00 | 16,56 | 16,32 | 16,71 | 84 | 2.079.936 |
| 19/8/2015 | 17,05 | 16,88 | -1,29% | 16,75 | 17,15 | 16,95 | 16,88 | 17,98 | 55 | 1.273.410 |
| 18/8/2015 | 16,97 | 17,10 | +2,64% | 16,68 | 17,21 | 16,89 | 17,02 | 17,98 | 83 | 2.143.880 |
| 17/8/2015 | 17,97 | 16,66 | -5,82% | 16,57 | 17,97 | 16,97 | 16,66 | 16,80 | 92 | 2.234.038 |
| 14/8/2015 | 16,90 | 17,69 | +5,86% | 16,61 | 17,69 | 16,81 | 16,65 | 17,69 | 49 | 1.529.988 |
| 13/8/2015 | 17,48 | 16,71 | -0,54% | 16,71 | 17,48 | 17,03 | 16,71 | 16,89 | 46 | 1.945.737 |
| 12/8/2015 | 17,08 | 16,80 | -1,00% | 16,80 | 17,19 | 17,02 | 16,80 | 17,05 | 45 | 1.635.722 |
| 11/8/2015 | 17,68 | 16,97 | -0,18% | 16,97 | 17,68 | 17,12 | 16,97 | 17,32 | 57 | 1.630.168 |
| 10/8/2015 | 17,73 | 17,00 | -3,90% | 16,92 | 17,73 | 17,15 | 17,00 | 17,05 | 74 | 3.092.852 |
| 7/8/2015 | 17,93 | 17,69 | +0,51% | 17,54 | 18,04 | 17,65 | 17,69 | 17,73 | 56 | 2.133.189 |
| 6/8/2015 | 18,05 | 17,60 | -2,65% | 17,46 | 18,05 | 17,71 | 17,40 | 17,60 | 32 | 1.310.681 |
| 5/8/2015 | 17,88 | 18,08 | +2,26% | 17,68 | 18,19 | 17,91 | 18,05 | 18,08 | 39 | 1.784.612 |
| 4/8/2015 | 17,95 | 17,68 | -1,72% | 17,58 | 18,06 | 17,86 | 17,68 | 18,33 | 75 | 3.772.446 |
| 3/8/2015 | 17,75 | 17,99 | +2,62% | 17,75 | 18,11 | 17,96 | 17,94 | 18,25 | 53 | 2.603.219 |
| 31/7/2015 | 17,77 | 17,53 | -1,35% | 17,53 | 18,05 | 17,89 | 17,53 | 18,00 | 73 | 3.137.027 |
| 30/7/2015 | 17,82 | 17,77 | -0,11% | 17,64 | 17,90 | 17,75 | 17,50 | 17,87 | 44 | 1.497.127 |
| 29/7/2015 | 17,52 | 17,79 | +6,15% | 17,20 | 17,89 | 17,60 | 17,55 | 17,79 | 52 | 2.363.900 |
| 28/7/2015 | 17,20 | 16,76 | +0,12% | 16,76 | 17,27 | 17,07 | 16,76 | 17,38 | 78 | 2.520.363 |
| 27/7/2015 | 16,88 | 16,74 | -1,41% | 16,47 | 17,50 | 17,03 | 16,74 | 17,34 | 96 | 4.186.072 |
| 24/7/2015 | 16,40 | 16,98 | +5,47% | 16,40 | 16,98 | 16,58 | 16,60 | 16,98 | 71 | 3.025.837 |
| 23/7/2015 | 16,99 | 16,10 | -3,19% | 15,92 | 16,99 | 16,36 | 15,01 | 16,23 | 58 | 2.505.167 |
| 22/7/2015 | 17,28 | 16,63 | -4,43% | 16,53 | 17,41 | 16,95 | 16,63 | 17,40 | 52 | 2.437.443 |
| 21/7/2015 | 17,18 | 17,40 | +4,19% | 17,13 | 17,55 | 17,40 | 17,40 | 17,55 | 44 | 2.314.667 |
| 20/7/2015 | 17,45 | 16,70 | -4,30% | 16,70 | 17,54 | 17,34 | 16,70 | 17,49 | 43 | 1.422.236 |
| 17/7/2015 | 17,80 | 17,45 | +3,62% | 17,45 | 17,80 | 17,54 | 17,35 | 17,53 | 30 | 1.079.254 |
| 16/7/2015 | 17,65 | 16,84 | -3,55% | 16,84 | 17,71 | 17,56 | 16,84 | 17,78 | 38 | 1.796.620 |
| 15/7/2015 | 17,42 | 17,46 | +2,11% | 17,42 | 17,79 | 17,53 | 17,42 | 17,69 | 47 | 1.950.245 |
| 14/7/2015 | 17,78 | 17,10 | -4,20% | 17,10 | 17,78 | 17,48 | 17,00 | 17,42 | 36 | 1.947.781 |
| 13/7/2015 | 17,01 | 17,85 | +3,66% | 17,01 | 17,85 | 17,38 | 17,12 | 17,85 | 47 | 2.322.902 |
| 10/7/2015 | 17,02 | 17,22 | -2,44% | 16,99 | 17,31 | 17,09 | 17,04 | 17,22 | 64 | 2.057.919 |
| 8/7/2015 | 17,49 | 17,65 | +3,58% | 16,90 | 17,65 | 17,24 | 17,16 | 17,83 | 49 | 1.721.373 |
| 7/7/2015 | 17,77 | 17,04 | -1,10% | 16,80 | 17,84 | 17,04 | 16,98 | 17,30 | 43 | 1.718.100 |
| 6/7/2015 | 17,02 | 17,23 | -2,60% | 16,99 | 17,84 | 17,14 | 17,00 | 17,30 | 58 | 2.444.890 |
| 3/7/2015 | 17,40 | 17,69 | +3,27% | 17,02 | 17,69 | 17,08 | 16,98 | 17,69 | 32 | 1.847.170 |
| 2/7/2015 | 17,24 | 17,13 | +0,18% | 17,05 | 17,30 | 17,19 | 17,12 | 17,30 | 41 | 2.309.642 |
| 1/7/2015 | 16,91 | 17,10 | +1,79% | 16,84 | 17,68 | 17,11 | 16,96 | 17,66 | 67 | 3.616.627 |
| 30/6/2015 | 16,80 | 16,80 | +0,30% | 16,80 | 17,47 | 17,06 | 16,80 | 16,97 | 94 | 3.748.238 |
| 29/6/2015 | 17,00 | 16,75 | 0,00% | 16,50 | 17,00 | 16,70 | 16,67 | 17,00 | 43 | 1.708.777 |
| 26/6/2015 | 16,48 | 16,75 | -1,41% | 16,46 | 16,99 | 16,71 | 16,73 | 16,75 | 35 | 1.522.602 |
| 25/6/2015 | 17,17 | 16,99 | +0,53% | 15,91 | 17,20 | 16,63 | 15,90 | 16,99 | 46 | 2.300.551 |
| 24/6/2015 | 17,04 | 16,90 | -6,06% | 16,90 | 17,15 | 17,00 | 16,87 | 17,50 | 28 | 1.482.743 |
| 23/6/2015 | 17,05 | 17,99 | +5,82% | 16,98 | 17,99 | 17,13 | 16,96 | 17,99 | 44 | 1.614.049 |
| 22/6/2015 | 17,51 | 17,00 | -3,02% | 16,99 | 17,51 | 17,06 | 17,00 | 17,05 | 51 | 2.042.957 |
| 19/6/2015 | 17,53 | 17,53 | +2,39% | 16,99 | 17,53 | 17,11 | 17,00 | 17,53 | 40 | 1.526.265 |
| 18/6/2015 | 17,00 | 17,12 | +0,82% | 16,98 | 17,50 | 17,24 | 17,12 | 17,36 | 47 | 1.875.751 |
| 17/6/2015 | 16,92 | 16,98 | +0,41% | 16,90 | 17,00 | 16,93 | 16,85 | 17,00 | 45 | 1.593.474 |
| 16/6/2015 | 17,17 | 16,91 | -0,41% | 16,89 | 17,17 | 16,99 | 16,91 | 16,94 | 31 | 1.060.755 |
| 15/6/2015 | 17,25 | 16,98 | -0,76% | 16,90 | 17,50 | 17,01 | 16,80 | 17,17 | 40 | 1.437.686 |
| 12/6/2015 | 17,23 | 17,11 | +0,53% | 17,09 | 17,30 | 17,20 | 17,04 | 17,17 | 23 | 1.431.343 |
| 11/6/2015 | 17,10 | 17,02 | -0,12% | 17,02 | 17,53 | 17,28 | 17,02 | 17,10 | 35 | 1.472.517 |
| 10/6/2015 | 17,23 | 17,04 | -1,22% | 17,02 | 17,38 | 17,17 | 17,04 | 17,15 | 56 | 2.786.294 |
| 9/6/2015 | 17,40 | 17,25 | -0,92% | 17,25 | 17,42 | 17,34 | 17,25 | 17,43 | 41 | 1.725.722 |
| 8/6/2015 | 17,55 | 17,41 | -0,57% | 17,25 | 18,34 | 17,40 | 17,21 | 17,41 | 46 | 1.883.365 |
| 5/6/2015 | 17,78 | 17,51 | +0,46% | 17,40 | 17,83 | 17,53 | 17,52 | 17,84 | 52 | 1.789.959 |
| 3/6/2015 | 17,70 | 17,43 | +0,40% | 17,43 | 17,70 | 17,49 | 17,36 | 17,50 | 42 | 1.739.170 |
| 2/6/2015 | 18,00 | 17,36 | -2,53% | 17,36 | 18,00 | 17,55 | 17,36 | 17,55 | 71 | 2.784.866 |
| 1/6/2015 | 17,26 | 17,81 | +2,18% | 17,26 | 17,81 | 17,56 | 17,75 | 17,81 | 97 | 4.216.827 |
| 29/5/2015 | 17,55 | 17,43 | -0,40% | 17,27 | 17,60 | 17,40 | 17,14 | 17,43 | 58 | 2.088.627 |
| 28/5/2015 | 17,48 | 17,50 | -0,46% | 17,36 | 17,61 | 17,49 | 17,50 | 18,00 | 75 | 2.402.740 |
| 27/5/2015 | 17,50 | 17,58 | +0,98% | 17,40 | 17,58 | 17,45 | 17,40 | 17,58 | 60 | 1.656.663 |
| 26/5/2015 | 17,54 | 17,41 | -1,25% | 17,21 | 17,54 | 17,34 | 17,30 | 18,00 | 47 | 1.755.747 |
| 25/5/2015 | 17,75 | 17,63 | -0,73% | 17,53 | 17,82 | 17,66 | 17,50 | 17,78 | 55 | 2.484.044 |
| 22/5/2015 | 17,71 | 17,76 | +1,31% | 17,57 | 17,79 | 17,67 | 17,76 | 17,84 | 43 | 1.597.695 |
| 21/5/2015 | 17,70 | 17,53 | -0,96% | 17,52 | 17,78 | 17,65 | 17,53 | 18,14 | 41 | 1.610.497 |
| 20/5/2015 | 17,90 | 17,70 | +0,17% | 17,65 | 17,97 | 17,77 | 17,65 | 17,76 | 29 | 974.231 |
| 19/5/2015 | 17,80 | 17,67 | +0,57% | 17,67 | 18,05 | 17,88 | 17,67 | 17,98 | 60 | 2.191.135 |
| 18/5/2015 | 18,00 | 17,57 | -2,01% | 17,57 | 18,00 | 17,87 | 17,56 | 17,99 | 43 | 2.119.635 |
| 15/5/2015 | 17,92 | 17,93 | +0,56% | 17,86 | 17,99 | 17,93 | 17,95 | 18,80 | 12 | 450.243 |
| 14/5/2015 | 17,62 | 17,83 | +1,60% | 17,62 | 17,89 | 17,78 | 17,70 | 17,89 | 28 | 1.090.252 |
| 13/5/2015 | 18,00 | 17,55 | -2,50% | 17,29 | 18,00 | 17,66 | 17,51 | 17,57 | 77 | 2.313.870 |
| 12/5/2015 | 18,17 | 18,00 | -0,94% | 17,85 | 18,25 | 18,00 | 17,85 | 18,25 | 49 | 2.034.492 |
| 11/5/2015 | 18,55 | 18,17 | -0,60% | 17,97 | 18,55 | 18,14 | 17,95 | 18,17 | 51 | 2.432.097 |
| 8/5/2015 | 18,00 | 18,28 | +2,12% | 17,97 | 18,29 | 18,17 | 18,23 | 18,29 | 48 | 3.051.688 |
| 7/5/2015 | 18,20 | 17,90 | -0,06% | 17,80 | 18,26 | 17,97 | 17,75 | 18,35 | 108 | 5.752.639 |
| 6/5/2015 | 17,99 | 17,91 | -1,54% | 17,55 | 18,20 | 17,90 | 17,91 | 18,40 | 48 | 2.932.447 |
| 5/5/2015 | 18,46 | 18,19 | -2,20% | 17,85 | 18,79 | 18,28 | 18,19 | 18,20 | 126 | 6.388.024 |
| 4/5/2015 | 18,18 | 18,60 | +4,44% | 17,90 | 18,66 | 18,47 | 18,50 | 18,70 | 99 | 6.764.927 |
| 30/4/2015 | 18,53 | 17,81 | -0,50% | 17,46 | 18,53 | 17,78 | 17,81 | 18,30 | 74 | 3.985.140 |
| 29/4/2015 | 18,00 | 17,90 | -1,92% | 17,67 | 18,14 | 17,96 | 17,60 | 18,17 | 75 | 5.066.827 |
| 28/4/2015 | 18,23 | 18,25 | -0,54% | 17,66 | 18,47 | 18,20 | 17,35 | 18,25 | 50 | 2.398.045 |
| 27/4/2015 | 18,28 | 18,35 | -0,76% | 18,15 | 18,99 | 18,32 | 18,21 | 18,35 | 79 | 4.064.846 |
| 24/4/2015 | 17,45 | 18,49 | +6,94% | 17,45 | 18,49 | 17,98 | 18,51 | 18,74 | 103 | 5.368.039 |
| 23/4/2015 | 16,88 | 17,29 | +2,31% | 16,72 | 17,32 | 17,05 | 17,23 | 17,29 | 39 | 1.831.250 |
| 22/4/2015 | 16,90 | 16,90 | +0,54% | 16,82 | 16,90 | 16,85 | 16,70 | 16,89 | 19 | 610.277 |
| 20/4/2015 | 17,45 | 16,81 | -0,30% | 16,69 | 17,45 | 16,83 | 16,55 | 16,91 | 22 | 1.158.262 |
| 17/4/2015 | 16,79 | 16,86 | +0,72% | 16,29 | 16,98 | 16,67 | 16,74 | 16,86 | 42 | 1.617.432 |
| 16/4/2015 | 16,80 | 16,74 | -0,36% | 16,64 | 16,90 | 16,80 | 16,63 | 16,79 | 44 | 2.045.080 |
| 15/4/2015 | 16,88 | 16,80 | -0,18% | 16,78 | 16,93 | 16,84 | 16,78 | 17,46 | 42 | 1.499.194 |
| 14/4/2015 | 16,97 | 16,83 | +0,84% | 16,74 | 16,97 | 16,79 | 16,70 | 16,83 | 51 | 1.610.921 |
| 13/4/2015 | 16,81 | 16,69 | -0,65% | 16,69 | 16,87 | 16,79 | 16,66 | 16,77 | 46 | 1.644.140 |
| 10/4/2015 | 16,70 | 16,80 | -5,99% | 16,62 | 16,80 | 16,69 | 16,64 | 16,80 | 49 | 1.394.219 |
| 9/4/2015 | 16,99 | 17,87 | +5,43% | 16,85 | 17,88 | 17,06 | 16,89 | 17,87 | 30 | 1.081.609 |
| 8/4/2015 | 17,00 | 16,95 | -0,24% | 16,95 | 17,08 | 17,00 | 16,90 | 17,28 | 38 | 1.530.556 |
| 7/4/2015 | 16,80 | 16,99 | +2,04% | 16,70 | 17,00 | 16,88 | 16,70 | 16,99 | 135 | 4.038.539 |
| 6/4/2015 | 16,70 | 16,65 | -0,83% | 16,65 | 16,84 | 16,73 | 16,60 | 16,65 | 44 | 1.675.361 |
| 2/4/2015 | 16,82 | 16,79 | +2,38% | 16,76 | 17,13 | 16,90 | 16,72 | 17,90 | 57 | 1.773.091 |
| 1/4/2015 | 16,73 | 16,40 | -1,80% | 16,40 | 16,88 | 16,71 | 16,40 | 18,00 | 83 | 3.034.265 |
| 31/3/2015 | 16,72 | 16,70 | +1,21% | 16,70 | 17,05 | 16,91 | 16,60 | 16,85 | 27 | 1.013.421 |
| 30/3/2015 | 16,80 | 16,50 | -2,02% | 16,50 | 17,08 | 16,87 | 16,50 | 17,40 | 54 | 1.532.063 |
| 27/3/2015 | 17,19 | 16,84 | -0,88% | 16,84 | 17,19 | 17,05 | 16,84 | 17,80 | 22 | 1.154.350 |
| 26/3/2015 | 17,40 | 16,99 | -1,68% | 16,99 | 17,40 | 17,13 | 16,54 | 17,13 | 34 | 1.333.034 |
| 25/3/2015 | 17,28 | 17,28 | +0,82% | 17,11 | 17,30 | 17,22 | 17,00 | 17,85 | 39 | 1.724.151 |
| 24/3/2015 | 17,54 | 17,14 | -2,28% | 17,14 | 17,56 | 17,44 | 17,14 | 17,52 | 13 | 872.264 |
| 23/3/2015 | 17,18 | 17,54 | +6,11% | 17,18 | 17,55 | 17,46 | 17,20 | 17,87 | 25 | 751.053 |
| 20/3/2015 | 17,65 | 16,53 | -4,67% | 16,53 | 17,84 | 17,36 | 16,53 | 17,85 | 45 | 1.812.856 |
| 19/3/2015 | 17,75 | 17,34 | -1,70% | 17,34 | 17,82 | 17,53 | 16,47 | 17,44 | 25 | 830.975 |
| 18/3/2015 | 17,01 | 17,64 | +2,68% | 17,01 | 17,74 | 17,50 | 17,60 | 17,63 | 35 | 1.204.386 |
| 17/3/2015 | 17,16 | 17,18 | +3,74% | 16,85 | 17,18 | 17,08 | 16,99 | 17,17 | 40 | 1.535.591 |
| 16/3/2015 | 18,06 | 16,56 | -6,55% | 16,56 | 18,06 | 17,39 | 16,56 | 17,49 | 33 | 1.433.017 |
| 13/3/2015 | 17,30 | 17,72 | +1,84% | 16,80 | 17,72 | 17,19 | 17,01 | 17,97 | 83 | 2.982.872 |
| 12/3/2015 | 16,90 | 17,40 | +7,74% | 16,80 | 17,40 | 17,01 | 17,00 | 17,46 | 36 | 1.398.411 |
| 11/3/2015 | 16,47 | 16,15 | -0,12% | 16,15 | 16,90 | 16,50 | 16,15 | 16,95 | 23 | 1.029.643 |
| 10/3/2015 | 16,63 | 16,17 | -4,88% | 16,17 | 16,75 | 16,59 | 16,17 | 16,70 | 77 | 2.082.090 |
| 9/3/2015 | 16,61 | 17,00 | +2,66% | 16,30 | 17,00 | 16,60 | 16,51 | 16,65 | 41 | 1.122.447 |
| 6/3/2015 | 16,50 | 16,56 | -0,96% | 16,43 | 16,68 | 16,51 | 16,50 | 16,95 | 16 | 738.135 |
| 5/3/2015 | 16,75 | 16,72 | +1,33% | 16,72 | 16,90 | 16,81 | 16,50 | 16,70 | 23 | 1.272.732 |
| 4/3/2015 | 16,29 | 16,50 | +6,38% | 15,86 | 16,50 | 16,19 | 16,17 | 16,50 | 43 | 1.959.418 |
| 3/3/2015 | 16,29 | 15,51 | -3,78% | 15,51 | 16,33 | 16,14 | 15,51 | 16,50 | 39 | 1.499.597 |
| 2/3/2015 | 16,31 | 16,12 | -0,43% | 16,11 | 16,56 | 16,25 | 16,12 | 16,73 | 43 | 1.511.391 |
| 27/2/2015 | 16,35 | 16,19 | -3,00% | 16,19 | 16,60 | 16,39 | 16,05 | 16,75 | 91 | 2.631.188 |
| 26/2/2015 | 16,20 | 16,69 | +6,17% | 16,14 | 16,79 | 16,44 | 16,60 | 16,69 | 48 | 1.393.282 |
| 25/2/2015 | 15,75 | 15,72 | +0,19% | 15,51 | 16,20 | 15,85 | 15,72 | 16,20 | 44 | 2.048.556 |
| 24/2/2015 | 15,40 | 15,69 | +1,88% | 15,39 | 15,73 | 15,60 | 15,50 | 15,72 | 25 | 847.453 |
| 23/2/2015 | 15,40 | 15,40 | 0,00% | 15,32 | 15,49 | 15,41 | 15,30 | 15,45 | 34 | 1.216.526 |
| 20/2/2015 | 15,90 | 15,40 | -1,91% | 15,29 | 15,95 | 15,49 | 15,40 | 15,95 | 62 | 2.445.044 |
| 19/2/2015 | 15,51 | 15,70 | +1,42% | 15,46 | 15,82 | 15,63 | 15,34 | 15,93 | 27 | 1.153.684 |
| 18/2/2015 | 15,50 | 15,48 | +0,19% | 15,40 | 15,93 | 15,72 | 14,63 | 15,59 | 41 | 1.413.700 |
| 13/2/2015 | 14,25 | 15,45 | +11,15% | 14,22 | 15,45 | 14,81 | 14,63 | 15,52 | 102 | 4.113.256 |
| 12/2/2015 | 14,13 | 13,90 | -0,29% | 13,90 | 14,19 | 14,06 | 13,70 | 14,20 | 14 | 755.148 |
| 11/2/2015 | 14,48 | 13,94 | -1,34% | 13,89 | 14,48 | 14,08 | 13,65 | 14,99 | 55 | 1.292.647 |
| 10/2/2015 | 14,31 | 14,13 | -0,91% | 14,13 | 14,57 | 14,34 | 14,13 | 14,57 | 56 | 1.483.635 |
| 9/2/2015 | 14,00 | 14,26 | +2,89% | 13,78 | 14,26 | 13,98 | 13,90 | 15,00 | 31 | 729.765 |
| 6/2/2015 | 14,50 | 13,86 | +2,14% | 13,71 | 14,50 | 13,82 | 13,79 | 14,98 | 69 | 1.735.026 |
| 5/2/2015 | 14,05 | 13,57 | -3,69% | 13,57 | 14,09 | 13,91 | 13,57 | 14,50 | 73 | 1.923.798 |
| 4/2/2015 | 14,00 | 14,09 | +1,15% | 13,89 | 14,09 | 13,96 | 13,80 | 14,09 | 43 | 1.446.439 |
| 3/2/2015 | 14,02 | 13,93 | -0,50% | 13,89 | 14,14 | 14,00 | 14,15 | 14,20 | 47 | 1.782.438 |
| 2/2/2015 | 14,68 | 14,00 | -4,96% | 13,88 | 14,68 | 14,01 | 14,00 | 14,69 | 55 | 1.824.237 |
| 30/1/2015 | 14,11 | 14,73 | +5,14% | 13,99 | 14,73 | 14,09 | 14,73 | 15,25 | 62 | 1.935.753 |
| 29/1/2015 | 14,19 | 14,01 | -0,99% | 14,01 | 14,26 | 14,13 | 14,01 | 15,00 | 20 | 835.249 |
| 28/1/2015 | 15,00 | 14,15 | -2,01% | 14,07 | 15,00 | 14,14 | 14,10 | 15,79 | 26 | 729.708 |
| 27/1/2015 | 14,50 | 14,44 | -0,41% | 14,35 | 14,70 | 14,53 | 14,42 | 15,74 | 26 | 815.640 |
| 26/1/2015 | 15,23 | 14,50 | -3,40% | 14,50 | 15,23 | 14,68 | 14,50 | 14,51 | 39 | 1.589.374 |
| 23/1/2015 | 15,15 | 15,01 | +1,21% | 15,00 | 15,29 | 15,05 | 14,72 | 15,40 | 40 | 1.437.719 |
| 22/1/2015 | 15,19 | 14,83 | -0,87% | 14,83 | 15,23 | 15,05 | 14,72 | 15,27 | 38 | 1.147.108 |
| 21/1/2015 | 15,14 | 14,96 | -0,86% | 14,89 | 15,15 | 15,05 | 14,90 | 15,18 | 30 | 1.117.153 |
| 20/1/2015 | 15,02 | 15,09 | +0,33% | 15,02 | 15,22 | 15,11 | 15,01 | 15,75 | 28 | 772.341 |
| 19/1/2015 | 15,35 | 15,04 | -1,64% | 15,00 | 15,72 | 15,35 | 14,90 | 15,20 | 44 | 1.055.183 |
| 16/1/2015 | 15,30 | 15,29 | -0,07% | 15,23 | 15,40 | 15,29 | 15,29 | 15,80 | 17 | 778.469 |
| 15/1/2015 | 15,49 | 15,30 | +0,72% | 15,15 | 15,95 | 15,33 | 15,30 | 15,96 | 36 | 877.205 |
| 14/1/2015 | 15,36 | 15,19 | -1,68% | 15,19 | 15,44 | 15,34 | 15,19 | 15,44 | 33 | 907.049 |
| 13/1/2015 | 15,18 | 15,45 | +3,76% | 15,10 | 15,67 | 15,33 | 15,14 | 15,45 | 18 | 613.599 |
| 12/1/2015 | 15,30 | 14,89 | -2,04% | 14,89 | 15,35 | 15,06 | 14,89 | 15,60 | 20 | 638.938 |
| 9/1/2015 | 15,68 | 15,20 | -0,65% | 15,20 | 15,84 | 15,34 | 15,20 | 15,84 | 29 | 598.624 |
| 8/1/2015 | 15,46 | 15,30 | -3,95% | 15,30 | 15,57 | 15,47 | 15,20 | 15,98 | 20 | 885.024 |
| 7/1/2015 | 14,90 | 15,93 | +10,40% | 14,89 | 15,93 | 15,14 | 15,00 | 15,93 | 35 | 1.273.362 |
| 6/1/2015 | 14,70 | 14,43 | -2,04% | 14,43 | 14,97 | 14,84 | 14,43 | 15,00 | 50 | 1.776.588 |
| 5/1/2015 | 14,92 | 14,73 | +0,14% | 14,58 | 15,38 | 14,88 | 14,73 | 15,39 | 59 | 1.821.501 |
| 2/1/2015 | 15,40 | 14,71 | -2,26% | 14,71 | 15,40 | 15,12 | 14,71 | 15,40 | 42 | 2.114.881 |
| 30/12/2014 | 15,20 | 15,05 | -0,46% | 15,05 | 15,35 | 15,19 | 15,05 | 15,36 | 20 | 780.783 |
| 29/12/2014 | 15,98 | 15,12 | -0,20% | 15,00 | 15,98 | 15,19 | 15,00 | 15,12 | 37 | 1.402.234 |
| 26/12/2014 | 15,55 | 15,15 | +0,20% | 15,07 | 15,55 | 15,24 | 15,10 | 15,29 | 25 | 739.489 |
| 23/12/2014 | 15,46 | 15,12 | -2,20% | 15,12 | 15,74 | 15,53 | 15,12 | 15,99 | 50 | 1.789.727 |
| 22/12/2014 | 15,79 | 15,46 | +1,71% | 15,20 | 15,79 | 15,43 | 15,46 | 16,00 | 37 | 1.699.743 |
| 19/12/2014 | 15,25 | 15,20 | -0,33% | 15,20 | 15,98 | 15,42 | 15,20 | 15,99 | 26 | 938.120 |
| 18/12/2014 | 15,57 | 15,25 | -4,51% | 15,25 | 15,66 | 15,45 | 15,25 | 15,39 | 31 | 1.074.042 |
| 17/12/2014 | 15,20 | 15,97 | +6,32% | 14,99 | 15,98 | 15,11 | 15,05 | 15,97 | 75 | 2.598.594 |
| 16/12/2014 | 15,60 | 15,02 | -3,72% | 15,02 | 15,60 | 15,25 | 15,02 | 15,99 | 56 | 1.856.192 |
| 15/12/2014 | 16,10 | 15,60 | +0,78% | 15,48 | 17,53 | 15,90 | 15,60 | 16,97 | 71 | 3.513.386 |
| 12/12/2014 | 17,00 | 15,48 | -6,80% | 15,48 | 17,00 | 16,17 | 15,48 | 16,65 | 59 | 2.897.539 |
| 11/12/2014 | 17,21 | 16,61 | -2,29% | 16,61 | 17,21 | 16,92 | 16,61 | 17,17 | 22 | 414.727 |
| 10/12/2014 | 17,21 | 17,00 | -0,12% | 17,00 | 17,37 | 17,25 | 17,00 | 17,30 | 66 | 2.695.756 |
| 9/12/2014 | 17,53 | 17,02 | +6,38% | 16,74 | 17,53 | 17,01 | 17,02 | 17,30 | 45 | 1.649.223 |
| 8/12/2014 | 17,00 | 16,00 | -5,88% | 16,00 | 17,55 | 17,09 | 16,00 | 17,27 | 72 | 2.743.670 |
| 5/12/2014 | 17,05 | 17,00 | +3,03% | 16,81 | 17,20 | 17,03 | 17,00 | 17,25 | 44 | 1.372.957 |
| 4/12/2014 | 16,43 | 16,50 | +0,49% | 16,43 | 17,20 | 16,76 | 16,50 | 16,96 | 47 | 2.156.154 |
| 3/12/2014 | 16,42 | 16,42 | +2,56% | 16,25 | 17,19 | 16,40 | 16,42 | 17,20 | 42 | 1.612.772 |
| 2/12/2014 | 17,05 | 16,01 | -6,59% | 16,01 | 17,05 | 16,56 | 16,01 | 17,17 | 52 | 1.984.901 |
| 1/12/2014 | 16,91 | 17,14 | -1,21% | 16,41 | 17,19 | 16,66 | 16,40 | 17,14 | 43 | 2.026.822 |
| 28/11/2014 | 16,90 | 17,35 | +5,92% | 16,46 | 17,35 | 16,69 | 16,80 | 17,35 | 44 | 1.255.794 |
| 27/11/2014 | 16,30 | 16,38 | +2,06% | 16,25 | 16,90 | 16,48 | 16,38 | 17,00 | 69 | 2.024.358 |
| 26/11/2014 | 17,00 | 16,05 | -2,90% | 16,05 | 17,00 | 16,42 | 16,05 | 16,93 | 27 | 957.489 |
| 25/11/2014 | 16,78 | 16,53 | -0,78% | 16,46 | 17,00 | 16,71 | 16,53 | 17,27 | 47 | 1.980.159 |
| 24/11/2014 | 17,00 | 16,66 | +1,83% | 16,66 | 17,26 | 16,97 | 16,66 | 17,02 | 42 | 2.466.482 |
| 21/11/2014 | 16,31 | 16,36 | +2,89% | 16,30 | 16,93 | 16,57 | 16,36 | 16,79 | 38 | 913.518 |
| 19/11/2014 | 16,23 | 15,90 | +0,25% | 15,90 | 16,58 | 16,25 | 15,60 | 17,00 | 48 | 1.428.967 |
| 18/11/2014 | 16,00 | 15,86 | +2,32% | 15,67 | 16,04 | 15,89 | 15,86 | 16,89 | 38 | 1.128.317 |
| 17/11/2014 | 16,30 | 15,50 | -5,49% | 15,50 | 16,40 | 16,00 | 15,50 | 16,90 | 53 | 1.643.997 |
| 14/11/2014 | 16,05 | 16,40 | +2,18% | 15,56 | 16,41 | 15,89 | 15,91 | 16,40 | 61 | 1.624.431 |
| 13/11/2014 | 17,25 | 16,05 | -3,66% | 16,05 | 17,25 | 16,66 | 16,05 | 17,70 | 83 | 2.029.350 |
| 12/11/2014 | 17,00 | 16,66 | -1,83% | 16,66 | 17,38 | 17,15 | 16,50 | 17,44 | 33 | 864.599 |
| 11/11/2014 | 17,00 | 16,97 | +4,50% | 16,80 | 17,00 | 16,86 | 16,80 | 16,97 | 21 | 859.910 |
| 10/11/2014 | 17,05 | 16,24 | -4,13% | 16,24 | 17,80 | 17,10 | 16,24 | 17,78 | 88 | 2.562.126 |
| 7/11/2014 | 17,32 | 16,94 | -2,08% | 16,94 | 17,32 | 17,05 | 16,94 | 17,66 | 36 | 1.101.793 |
| 6/11/2014 | 17,71 | 17,30 | +0,87% | 17,24 | 17,71 | 17,38 | 17,06 | 17,65 | 17 | 594.700 |
| 5/11/2014 | 17,63 | 17,15 | -1,44% | 17,15 | 17,63 | 17,46 | 17,15 | 17,73 | 32 | 1.660.588 |
| 4/11/2014 | 17,60 | 17,40 | -1,14% | 17,20 | 17,72 | 17,41 | 17,05 | 17,40 | 25 | 1.092.126 |
| 3/11/2014 | 17,51 | 17,60 | +1,15% | 16,25 | 17,60 | 17,36 | 17,32 | 17,69 | 40 | 2.229.991 |
| 31/10/2014 | 16,72 | 17,40 | +2,53% | 16,72 | 17,53 | 17,17 | 17,40 | 17,51 | 36 | 1.947.677 |
| 30/10/2014 | 16,74 | 16,97 | +1,62% | 16,62 | 16,99 | 16,78 | 16,52 | 16,98 | 17 | 1.119.787 |
| 29/10/2014 | 16,51 | 16,70 | +2,39% | 16,45 | 16,77 | 16,56 | 16,50 | 16,99 | 20 | 1.556.837 |
| 28/10/2014 | 16,24 | 16,31 | +4,55% | 16,24 | 17,00 | 16,64 | 16,30 | 16,77 | 17 | 669.157 |
| 27/10/2014 | 16,97 | 15,60 | +4,00% | 15,00 | 16,97 | 15,77 | 15,60 | 16,99 | 49 | 2.171.127 |
| 24/10/2014 | 16,35 | 15,00 | -1,90% | 15,00 | 16,99 | 15,78 | 15,00 | 17,00 | 39 | 1.772.533 |
| 23/10/2014 | 15,60 | 15,29 | +0,86% | 15,25 | 16,49 | 15,53 | 15,00 | 16,70 | 25 | 1.068.543 |
| 22/10/2014 | 15,81 | 15,16 | -3,81% | 15,16 | 16,98 | 15,86 | 15,16 | 16,99 | 28 | 1.188.472 |
| 21/10/2014 | 15,70 | 15,76 | -2,48% | 15,30 | 16,09 | 15,75 | 15,76 | 16,01 | 28 | 1.221.365 |
| 20/10/2014 | 16,10 | 16,16 | +0,87% | 15,81 | 16,16 | 15,93 | 16,15 | 16,98 | 26 | 784.110 |
| 17/10/2014 | 16,40 | 16,02 | -1,42% | 16,02 | 16,50 | 16,32 | 16,02 | 16,43 | 26 | 1.213.144 |
| 16/10/2014 | 17,00 | 16,25 | -0,67% | 16,20 | 17,47 | 16,55 | 16,25 | 17,48 | 32 | 1.314.852 |
| 15/10/2014 | 17,49 | 16,36 | -0,24% | 16,24 | 17,49 | 16,58 | 16,36 | 17,45 | 29 | 1.310.072 |
| 14/10/2014 | 16,92 | 16,40 | -1,97% | 16,40 | 16,97 | 16,76 | 16,40 | 17,00 | 23 | 949.064 |
| 13/10/2014 | 17,50 | 16,73 | -1,30% | 16,20 | 17,50 | 17,07 | 16,21 | 17,50 | 36 | 2.037.000 |
| 10/10/2014 | 17,00 | 16,95 | -0,06% | 16,95 | 17,32 | 17,14 | 16,95 | 17,30 | 32 | 1.533.084 |
| 9/10/2014 | 16,88 | 16,96 | +2,17% | 16,88 | 17,37 | 17,09 | 16,21 | 17,36 | 52 | 2.675.031 |
| 8/10/2014 | 16,79 | 16,60 | +1,84% | 16,54 | 16,89 | 16,74 | 16,60 | 16,90 | 30 | 1.478.858 |
| 7/10/2014 | 16,43 | 16,30 | -0,37% | 16,20 | 16,77 | 16,47 | 16,21 | 16,30 | 22 | 1.144.889 |
| 6/10/2014 | 16,41 | 16,36 | +1,55% | 16,02 | 16,77 | 16,42 | 16,30 | 16,67 | 23 | 1.277.780 |
| 3/10/2014 | 16,00 | 16,11 | +0,81% | 15,80 | 16,11 | 15,90 | 15,84 | 16,50 | 20 | 1.016.434 |
| 2/10/2014 | 16,00 | 15,98 | -4,77% | 15,98 | 16,75 | 16,15 | 15,91 | 16,72 | 28 | 1.622.249 |
| 1/10/2014 | 16,99 | 16,78 | +1,45% | 15,81 | 17,15 | 16,63 | 15,98 | 16,78 | 55 | 2.949.087 |
| 30/9/2014 | 16,04 | 16,54 | +2,73% | 15,85 | 16,99 | 16,48 | 16,32 | 16,54 | 27 | 1.323.625 |
| 29/9/2014 | 16,65 | 16,10 | -3,48% | 15,51 | 16,65 | 15,94 | 15,95 | 16,54 | 28 | 1.415.831 |
| 26/9/2014 | 16,29 | 16,68 | +5,24% | 16,02 | 16,68 | 16,23 | 16,28 | 16,68 | 25 | 1.206.335 |
| 25/9/2014 | 16,10 | 15,85 | -0,38% | 15,78 | 16,10 | 15,88 | 15,85 | 15,90 | 17 | 956.522 |
| 24/9/2014 | 15,89 | 15,91 | +0,89% | 15,70 | 16,02 | 15,87 | 15,72 | 16,10 | 29 | 1.306.342 |
| 23/9/2014 | 15,83 | 15,77 | +2,94% | 15,73 | 16,30 | 15,96 | 15,79 | 16,32 | 12 | 455.040 |
| 22/9/2014 | 15,31 | 15,32 | -1,86% | 15,31 | 16,39 | 15,62 | 15,32 | 15,80 | 13 | 570.449 |
| 19/9/2014 | 16,40 | 15,61 | -0,64% | 15,61 | 16,40 | 15,70 | 15,30 | 16,00 | 12 | 537.004 |
| 18/9/2014 | 16,41 | 15,71 | +2,01% | 15,71 | 16,41 | 15,92 | 15,71 | 15,92 | 16 | 966.761 |
| 17/9/2014 | 16,11 | 15,40 | +0,65% | 15,40 | 16,40 | 16,09 | 15,40 | 16,00 | 19 | 781.984 |
| 16/9/2014 | 16,04 | 15,30 | -4,49% | 15,30 | 16,50 | 15,94 | 15,30 | 16,39 | 12 | 963.286 |
| 15/9/2014 | 15,25 | 16,02 | +4,03% | 15,25 | 16,02 | 15,66 | 15,60 | 16,02 | 17 | 772.377 |
| 12/9/2014 | 15,80 | 15,40 | -2,10% | 15,20 | 15,80 | 15,57 | 15,31 | 15,60 | 20 | 783.609 |
| 11/9/2014 | 16,04 | 15,73 | +2,34% | 15,70 | 16,04 | 15,78 | 15,73 | 16,00 | 15 | 550.961 |
| 10/9/2014 | 15,22 | 15,37 | +1,39% | 15,22 | 16,02 | 15,48 | 15,37 | 15,67 | 39 | 2.052.323 |
| 9/9/2014 | 15,95 | 15,16 | -4,77% | 15,16 | 16,04 | 15,55 | 15,16 | 16,04 | 36 | 1.503.911 |
| 8/9/2014 | 16,44 | 15,92 | -0,50% | 15,80 | 16,44 | 15,98 | 15,80 | 16,05 | 33 | 1.515.312 |
| 5/9/2014 | 15,95 | 16,00 | +0,63% | 15,80 | 16,94 | 15,99 | 15,75 | 16,90 | 29 | 1.315.178 |
| 4/9/2014 | 16,60 | 15,90 | -4,56% | 15,90 | 16,60 | 16,08 | 15,90 | 16,60 | 40 | 2.063.477 |
| 3/9/2014 | 16,60 | 16,66 | +0,48% | 16,29 | 16,66 | 16,47 | 16,80 | 16,99 | 27 | 1.391.924 |
| 2/9/2014 | 16,50 | 16,58 | +1,41% | 16,08 | 16,58 | 16,42 | 16,35 | 16,63 | 62 | 3.146.938 |
| 1/9/2014 | 16,25 | 16,35 | +0,99% | 16,15 | 16,45 | 16,29 | 16,17 | 16,45 | 34 | 1.380.597 |
| 29/8/2014 | 15,62 | 16,19 | +3,92% | 15,60 | 16,19 | 15,93 | 16,10 | 16,50 | 50 | 2.467.422 |
| 28/8/2014 | 15,57 | 15,58 | +1,90% | 15,15 | 15,58 | 15,44 | 15,11 | 15,59 | 24 | 1.219.812 |
| 27/8/2014 | 15,20 | 15,29 | +0,33% | 15,10 | 15,29 | 15,18 | 15,15 | 15,29 | 32 | 1.349.966 |
| 26/8/2014 | 15,20 | 15,24 | +1,67% | 14,85 | 15,24 | 15,12 | 15,08 | 15,24 | 26 | 1.481.895 |
| 25/8/2014 | 14,90 | 14,99 | -1,51% | 14,82 | 15,07 | 14,98 | 14,81 | 14,99 | 34 | 1.237.712 |
| 22/8/2014 | 14,83 | 15,22 | +1,74% | 14,69 | 15,22 | 14,81 | 14,71 | 15,22 | 28 | 1.466.658 |
| 21/8/2014 | 14,83 | 14,96 | -0,27% | 14,83 | 14,99 | 14,90 | 14,89 | 15,00 | 19 | 840.476 |
| 20/8/2014 | 14,65 | 15,00 | +2,39% | 14,22 | 15,00 | 14,75 | 14,61 | 15,00 | 35 | 1.624.737 |
| 19/8/2014 | 14,34 | 14,65 | +3,46% | 14,29 | 14,66 | 14,48 | 14,21 | 14,65 | 40 | 1.845.407 |
| 18/8/2014 | 14,40 | 14,16 | -0,98% | 14,16 | 14,44 | 14,30 | 14,16 | 14,35 | 26 | 1.181.595 |
| 15/8/2014 | 13,95 | 14,30 | +2,51% | 13,95 | 14,30 | 14,10 | 14,02 | 14,30 | 35 | 1.815.182 |
| 14/8/2014 | 13,66 | 13,95 | +2,57% | 13,55 | 14,00 | 13,83 | 13,50 | 14,00 | 17 | 709.539 |
| 13/8/2014 | 13,89 | 13,60 | -0,80% | 13,55 | 13,89 | 13,71 | 13,55 | 13,87 | 29 | 1.171.296 |
| 12/8/2014 | 13,70 | 13,71 | +2,31% | 13,65 | 13,97 | 13,74 | 13,71 | 13,89 | 30 | 1.362.624 |
| 11/8/2014 | 13,29 | 13,40 | -4,35% | 13,29 | 13,66 | 13,53 | 13,40 | 13,75 | 22 | 980.091 |
| 8/8/2014 | 13,49 | 14,01 | +4,79% | 13,30 | 14,01 | 13,46 | 13,32 | 14,01 | 32 | 1.113.369 |
| 7/8/2014 | 13,75 | 13,37 | -3,12% | 13,37 | 13,84 | 13,59 | 13,36 | 13,60 | 34 | 1.838.546 |
| 6/8/2014 | 13,52 | 13,80 | +2,22% | 13,31 | 13,80 | 13,66 | 13,57 | 13,85 | 29 | 1.512.627 |
| 5/8/2014 | 13,50 | 13,50 | +0,75% | 13,30 | 13,50 | 13,37 | 13,49 | 14,00 | 47 | 1.545.625 |
| 4/8/2014 | 13,28 | 13,40 | -1,18% | 13,20 | 13,74 | 13,37 | 13,31 | 13,75 | 45 | 1.617.378 |
| 1/8/2014 | 13,28 | 13,56 | +0,44% | 13,17 | 13,56 | 13,26 | 13,20 | 13,99 | 53 | 2.471.751 |
| 31/7/2014 | 13,60 | 13,50 | +1,35% | 13,17 | 13,74 | 13,28 | 13,50 | 13,59 | 41 | 1.426.394 |
| 30/7/2014 | 13,40 | 13,32 | +0,68% | 13,15 | 13,40 | 13,27 | 13,21 | 13,48 | 43 | 1.901.638 |
| 29/7/2014 | 13,48 | 13,23 | +0,08% | 13,15 | 13,48 | 13,22 | 13,23 | 13,27 | 65 | 2.229.054 |
| 28/7/2014 | 13,65 | 13,22 | -2,36% | 13,22 | 13,65 | 13,37 | 13,51 | 13,95 | 54 | 2.182.961 |
| 25/7/2014 | 13,80 | 13,54 | -1,31% | 13,51 | 13,90 | 13,68 | 13,52 | 13,54 | 42 | 1.772.587 |
| 24/7/2014 | 13,89 | 13,72 | -1,22% | 13,55 | 13,89 | 13,69 | 13,70 | 13,90 | 39 | 1.715.993 |
| 23/7/2014 | 13,86 | 13,89 | +1,02% | 13,66 | 13,89 | 13,78 | 13,72 | 13,89 | 23 | 1.057.017 |
| 22/7/2014 | 13,62 | 13,75 | +0,95% | 13,55 | 13,83 | 13,67 | 13,71 | 13,80 | 42 | 1.771.351 |
| 21/7/2014 | 13,76 | 13,62 | +0,22% | 13,52 | 13,80 | 13,63 | 13,62 | 13,80 | 50 | 2.177.348 |
| 18/7/2014 | 13,64 | 13,59 | +1,19% | 13,59 | 13,78 | 13,68 | 13,59 | 13,66 | 45 | 1.806.417 |
| 17/7/2014 | 13,16 | 13,43 | -1,18% | 13,16 | 14,01 | 13,62 | 13,21 | 13,43 | 34 | 1.767.429 |
| 16/7/2014 | 14,17 | 13,59 | -2,23% | 13,41 | 14,17 | 13,67 | 13,40 | 13,59 | 50 | 2.322.597 |
| 15/7/2014 | 13,90 | 13,90 | -1,97% | 13,90 | 14,17 | 13,98 | 13,90 | 13,97 | 30 | 1.105.893 |
| 14/7/2014 | 13,91 | 14,18 | +1,79% | 13,90 | 14,18 | 13,96 | 13,94 | 14,18 | 24 | 1.254.284 |
| 11/7/2014 | 13,93 | 13,93 | 0,00% | 13,93 | 14,17 | 14,03 | 13,93 | 14,07 | 26 | 1.180.377 |
| 10/7/2014 | 13,94 | 13,93 | -0,85% | 13,93 | 14,17 | 14,04 | 13,92 | 14,18 | 42 | 1.982.643 |
| 8/7/2014 | 14,17 | 14,05 | +1,15% | 13,92 | 14,17 | 13,99 | 13,95 | 14,18 | 22 | 944.666 |
| 7/7/2014 | 13,90 | 13,89 | +1,83% | 13,84 | 14,17 | 13,92 | 13,89 | 14,18 | 31 | 1.273.164 |
| 4/7/2014 | 13,44 | 13,64 | +1,56% | 13,44 | 13,84 | 13,62 | 13,62 | 13,76 | 18 | 840.798 |
| 3/7/2014 | 13,46 | 13,43 | +0,22% | 13,11 | 14,18 | 13,33 | 13,06 | 13,53 | 71 | 2.966.050 |
| 2/7/2014 | 13,54 | 13,40 | +1,06% | 13,30 | 13,98 | 13,47 | 13,38 | 13,57 | 43 | 1.417.964 |
| 1/7/2014 | 13,80 | 13,26 | -4,26% | 13,26 | 14,19 | 13,69 | 13,26 | 13,68 | 62 | 2.438.325 |
| 30/6/2014 | 13,80 | 13,85 | +3,98% | 13,59 | 14,00 | 13,74 | 13,81 | 13,99 | 44 | 1.863.953 |
| 27/6/2014 | 13,69 | 13,32 | -1,33% | 13,32 | 13,98 | 13,53 | 13,32 | 13,66 | 49 | 1.651.557 |
| 26/6/2014 | 13,70 | 13,50 | -0,88% | 13,47 | 13,90 | 13,57 | 13,50 | 13,74 | 39 | 1.498.132 |
| 25/6/2014 | 13,92 | 13,62 | -2,44% | 13,58 | 14,14 | 13,81 | 13,60 | 14,15 | 43 | 1.952.855 |
| 24/6/2014 | 13,84 | 13,96 | -1,34% | 13,84 | 14,16 | 13,94 | 13,85 | 13,96 | 32 | 1.190.874 |
| 23/6/2014 | 14,00 | 14,15 | +1,07% | 13,90 | 14,78 | 14,04 | 13,90 | 14,15 | 27 | 1.134.991 |
| 20/6/2014 | 13,80 | 14,00 | +0,65% | 13,80 | 14,38 | 14,02 | 14,00 | 14,39 | 45 | 2.216.858 |
| 18/6/2014 | 13,71 | 13,91 | +1,53% | 13,71 | 14,77 | 13,96 | 13,90 | 14,77 | 32 | 1.543.041 |
| 17/6/2014 | 13,98 | 13,70 | -1,51% | 13,70 | 14,99 | 13,91 | 13,70 | 13,98 | 31 | 1.388.424 |
| 16/6/2014 | 14,19 | 13,91 | -1,42% | 13,91 | 14,29 | 14,06 | 13,91 | 14,14 | 46 | 1.883.484 |
| 13/6/2014 | 14,41 | 14,11 | -2,08% | 14,11 | 14,41 | 14,25 | 14,11 | 14,33 | 31 | 1.483.549 |
| 11/6/2014 | 14,23 | 14,41 | +2,13% | 14,16 | 14,44 | 14,27 | 14,15 | 14,41 | 32 | 1.554.808 |
| 10/6/2014 | 14,45 | 14,11 | -0,49% | 14,03 | 14,45 | 14,16 | 14,10 | 14,49 | 38 | 2.147.471 |
| 9/6/2014 | 14,33 | 14,18 | +1,21% | 14,03 | 14,48 | 14,26 | 14,18 | 14,49 | 29 | 1.633.066 |
| 6/6/2014 | 14,03 | 14,01 | -0,07% | 13,95 | 14,61 | 14,09 | 14,01 | 14,61 | 19 | 1.092.423 |
| 5/6/2014 | 14,17 | 14,02 | -1,34% | 14,00 | 14,33 | 14,11 | 14,02 | 14,03 | 26 | 1.163.011 |
| 4/6/2014 | 14,19 | 14,21 | +0,21% | 14,19 | 14,44 | 14,30 | 14,20 | 14,45 | 36 | 1.563.910 |
| 3/6/2014 | 14,05 | 14,18 | +1,14% | 13,95 | 14,28 | 14,08 | 14,18 | 14,22 | 38 | 1.377.321 |
| 2/6/2014 | 14,21 | 14,02 | +0,36% | 14,01 | 14,60 | 14,10 | 14,02 | 14,09 | 55 | 2.470.170 |
| 30/5/2014 | 14,64 | 13,97 | -3,92% | 13,88 | 14,80 | 14,11 | 13,91 | 14,79 | 86 | 3.688.055 |
| 29/5/2014 | 14,81 | 14,54 | -2,42% | 14,54 | 14,99 | 14,68 | 14,34 | 15,00 | 27 | 1.214.844 |
| 28/5/2014 | 14,98 | 14,90 | +4,63% | 14,22 | 14,98 | 14,71 | 14,26 | 14,90 | 18 | 851.985 |
| 27/5/2014 | 14,69 | 14,24 | -2,86% | 14,24 | 14,71 | 14,48 | 14,24 | 14,79 | 25 | 934.155 |
| 26/5/2014 | 14,15 | 14,66 | +3,31% | 14,15 | 14,68 | 14,41 | 14,25 | 14,69 | 26 | 850.536 |
| 23/5/2014 | 14,50 | 14,19 | -2,14% | 14,19 | 14,99 | 14,39 | 14,10 | 14,99 | 25 | 1.240.713 |
| 22/5/2014 | 14,90 | 14,50 | 0,00% | 14,39 | 15,51 | 14,74 | 14,42 | 15,51 | 41 | 1.858.025 |
| 21/5/2014 | 15,69 | 14,50 | -0,89% | 14,50 | 15,69 | 14,92 | 14,50 | 15,30 | 57 | 2.437.565 |
| 20/5/2014 | 15,00 | 14,63 | -3,50% | 14,55 | 15,14 | 14,71 | 14,63 | 15,14 | 42 | 1.809.854 |
| 19/5/2014 | 15,50 | 15,16 | -0,26% | 15,09 | 15,74 | 15,20 | 15,00 | 15,69 | 35 | 1.562.038 |
| 16/5/2014 | 15,40 | 15,20 | +1,88% | 15,15 | 15,63 | 15,29 | 15,15 | 15,35 | 21 | 981.855 |
| 15/5/2014 | 15,40 | 14,92 | -3,74% | 14,92 | 15,64 | 15,35 | 14,92 | 15,65 | 48 | 2.267.713 |
| 14/5/2014 | 15,29 | 15,50 | +1,11% | 15,23 | 15,50 | 15,34 | 15,36 | 15,50 | 47 | 2.126.995 |
| 13/5/2014 | 14,93 | 15,33 | +3,02% | 14,93 | 15,33 | 15,20 | 14,92 | 15,33 | 57 | 2.582.648 |
| 12/5/2014 | 14,99 | 14,88 | +2,55% | 14,88 | 15,15 | 15,04 | 14,88 | 15,36 | 23 | 1.059.085 |
| 9/5/2014 | 15,00 | 14,51 | -3,27% | 14,51 | 15,14 | 14,80 | 14,51 | 14,99 | 27 | 1.321.780 |
| 8/5/2014 | 14,95 | 15,00 | +0,67% | 14,77 | 15,00 | 14,92 | 14,90 | 15,00 | 34 | 1.701.826 |
| 7/5/2014 | 14,73 | 14,90 | +1,15% | 14,63 | 14,99 | 14,88 | 14,76 | 14,95 | 48 | 1.818.710 |
| 6/5/2014 | 14,89 | 14,73 | +0,41% | 14,63 | 14,98 | 14,80 | 14,65 | 14,94 | 54 | 2.708.429 |
| 5/5/2014 | 14,90 | 14,67 | -0,20% | 14,50 | 14,90 | 14,72 | 14,40 | 14,76 | 42 | 2.094.513 |
| 2/5/2014 | 14,05 | 14,70 | -4,48% | 14,05 | 14,70 | 14,55 | 14,65 | 14,70 | 46 | 2.037.255 |
| 30/4/2014 | 14,15 | 15,39 | +8,99% | 13,95 | 15,39 | 14,07 | 13,70 | 15,39 | 54 | 1.974.731 |
| 29/4/2014 | 14,40 | 14,12 | +0,21% | 14,00 | 14,77 | 14,21 | 14,00 | 14,50 | 33 | 1.662.799 |
| 28/4/2014 | 13,95 | 14,09 | +1,73% | 13,58 | 14,39 | 13,86 | 14,09 | 14,22 | 78 | 3.183.328 |
| 25/4/2014 | 14,13 | 13,85 | -3,48% | 13,85 | 14,35 | 13,96 | 13,85 | 14,36 | 67 | 3.029.938 |
| 24/4/2014 | 14,53 | 14,35 | +0,35% | 14,16 | 14,53 | 14,31 | 14,05 | 14,35 | 68 | 2.596.855 |
| 23/4/2014 | 14,30 | 14,30 | -0,49% | 14,20 | 14,78 | 14,30 | 14,25 | 14,54 | 45 | 1.621.313 |
| 22/4/2014 | 14,10 | 14,37 | +2,72% | 13,91 | 14,37 | 14,10 | 14,10 | 14,38 | 42 | 1.678.967 |
| 17/4/2014 | 13,97 | 13,99 | +0,79% | 13,88 | 14,13 | 13,99 | 13,99 | 14,14 | 30 | 922.511 |
| 16/4/2014 | 13,69 | 13,88 | +1,54% | 13,69 | 14,93 | 13,90 | 13,90 | 13,96 | 22 | 865.161 |
| 15/4/2014 | 14,10 | 13,67 | -2,01% | 13,67 | 14,98 | 14,00 | 13,67 | 14,95 | 60 | 2.601.371 |
| 14/4/2014 | 13,93 | 13,95 | +1,09% | 13,76 | 14,20 | 14,00 | 13,85 | 14,44 | 41 | 1.642.960 |
| 11/4/2014 | 14,39 | 13,80 | -9,03% | 13,79 | 14,39 | 13,96 | 13,78 | 15,00 | 115 | 4.617.467 |
| 10/4/2014 | 14,97 | 15,17 | +0,80% | 14,63 | 15,17 | 14,81 | 14,70 | 15,17 | 79 | 3.451.812 |
| 9/4/2014 | 15,40 | 15,05 | -2,34% | 14,61 | 15,40 | 14,90 | 14,78 | 15,18 | 101 | 4.222.316 |
| 8/4/2014 | 15,70 | 15,41 | -0,90% | 15,36 | 15,70 | 15,48 | 15,34 | 15,47 | 54 | 1.834.574 |
| 7/4/2014 | 15,75 | 15,55 | -0,83% | 15,25 | 15,84 | 15,65 | 15,55 | 15,70 | 40 | 1.649.656 |
| 4/4/2014 | 15,90 | 15,68 | -2,00% | 15,60 | 15,99 | 15,82 | 15,60 | 15,79 | 53 | 1.910.572 |
| 3/4/2014 | 15,85 | 16,00 | +0,50% | 15,52 | 16,00 | 15,74 | 15,80 | 16,00 | 55 | 2.419.856 |
| 2/4/2014 | 15,40 | 15,92 | +3,92% | 15,25 | 15,99 | 15,57 | 15,72 | 15,92 | 62 | 3.299.795 |
| 1/4/2014 | 15,69 | 15,32 | -2,36% | 15,23 | 15,69 | 15,39 | 15,32 | 15,40 | 55 | 2.912.804 |
| 31/3/2014 | 15,78 | 15,69 | +0,84% | 15,38 | 15,78 | 15,57 | 15,48 | 15,69 | 66 | 2.621.017 |
| 28/3/2014 | 15,18 | 15,56 | +2,84% | 14,69 | 15,56 | 15,11 | 15,70 | 15,75 | 45 | 2.379.574 |
| 27/3/2014 | 14,40 | 15,13 | +5,14% | 14,20 | 15,13 | 14,69 | 14,69 | 15,20 | 38 | 1.832.936 |
| 26/3/2014 | 14,09 | 14,39 | +2,64% | 14,08 | 14,39 | 14,17 | 14,15 | 14,39 | 30 | 1.375.158 |
| 25/3/2014 | 14,40 | 14,02 | -3,31% | 13,81 | 14,99 | 14,22 | 14,03 | 14,75 | 51 | 1.780.520 |
| 24/3/2014 | 14,35 | 14,50 | +2,11% | 14,35 | 14,98 | 14,51 | 14,60 | 14,80 | 39 | 2.135.030 |
| 21/3/2014 | 14,02 | 14,20 | +1,43% | 13,94 | 14,33 | 14,12 | 14,06 | 14,34 | 37 | 1.622.708 |
| 20/3/2014 | 14,10 | 14,00 | -0,85% | 13,85 | 14,20 | 13,97 | 13,94 | 14,30 | 50 | 1.877.400 |
| 19/3/2014 | 14,10 | 14,12 | -0,21% | 13,93 | 14,33 | 14,07 | 14,00 | 14,20 | 63 | 2.339.164 |
| 18/3/2014 | 14,80 | 14,15 | +4,12% | 13,58 | 14,80 | 13,96 | 14,10 | 14,35 | 45 | 1.597.955 |
| 17/3/2014 | 14,19 | 13,59 | -2,86% | 13,59 | 14,20 | 13,88 | 13,57 | 14,10 | 44 | 2.264.008 |
| 14/3/2014 | 14,05 | 13,99 | -0,14% | 13,90 | 14,17 | 14,01 | 13,80 | 14,30 | 22 | 979.820 |
| 13/3/2014 | 14,19 | 14,01 | -1,82% | 14,01 | 14,42 | 14,23 | 14,00 | 14,19 | 37 | 1.728.052 |
| 12/3/2014 | 14,48 | 14,27 | +0,49% | 14,06 | 14,48 | 14,24 | 14,24 | 14,87 | 39 | 1.390.568 |
| 11/3/2014 | 14,00 | 14,20 | +2,82% | 14,00 | 14,76 | 14,20 | 14,05 | 14,48 | 47 | 1.891.164 |
| 10/3/2014 | 14,35 | 13,81 | -2,81% | 13,77 | 14,50 | 14,01 | 13,81 | 14,69 | 111 | 4.204.146 |
| 7/3/2014 | 14,82 | 14,21 | -2,67% | 14,18 | 14,82 | 14,29 | 14,21 | 14,25 | 68 | 2.526.129 |
| 6/3/2014 | 14,40 | 14,60 | +3,55% | 14,08 | 14,67 | 14,36 | 14,44 | 14,82 | 68 | 2.930.456 |
| 5/3/2014 | 14,38 | 14,10 | +5,94% | 13,81 | 14,38 | 14,09 | 14,09 | 14,36 | 32 | 1.614.065 |
| 28/2/2014 | 13,40 | 13,31 | +0,76% | 13,24 | 14,05 | 13,63 | 13,31 | 14,56 | 47 | 2.067.379 |
| 27/2/2014 | 13,50 | 13,21 | -2,15% | 13,21 | 13,70 | 13,43 | 13,20 | 13,59 | 62 | 1.884.373 |
| 26/2/2014 | 13,40 | 13,50 | +0,75% | 13,40 | 14,57 | 13,63 | 13,40 | 13,50 | 46 | 1.981.928 |
| 25/2/2014 | 13,74 | 13,40 | -2,47% | 13,02 | 14,57 | 13,33 | 13,05 | 13,39 | 117 | 3.826.219 |
| 24/2/2014 | 13,90 | 13,74 | -1,15% | 13,65 | 14,57 | 13,84 | 13,68 | 14,00 | 67 | 2.458.924 |
| 21/2/2014 | 13,90 | 13,90 | +3,04% | 13,64 | 14,54 | 13,87 | 13,70 | 14,00 | 44 | 1.858.722 |
| 20/2/2014 | 14,69 | 13,49 | -8,17% | 13,38 | 14,69 | 13,65 | 13,80 | 13,90 | 165 | 5.522.392 |
| 19/2/2014 | 14,71 | 14,69 | -0,14% | 14,03 | 14,71 | 14,28 | 14,04 | 14,69 | 125 | 4.237.135 |
| 18/2/2014 | 15,05 | 14,71 | -2,90% | 14,71 | 15,05 | 14,90 | 14,71 | 15,49 | 66 | 2.195.890 |
| 17/2/2014 | 15,30 | 15,15 | -0,20% | 15,07 | 15,30 | 15,15 | 15,07 | 15,15 | 44 | 1.883.274 |
| 14/2/2014 | 15,50 | 15,18 | -1,49% | 15,12 | 15,50 | 15,25 | 15,13 | 15,18 | 51 | 1.961.531 |
| 13/2/2014 | 15,46 | 15,41 | 0,00% | 15,11 | 15,46 | 15,26 | 15,31 | 16,06 | 38 | 1.181.517 |
| 12/2/2014 | 15,99 | 15,41 | -3,08% | 15,41 | 15,99 | 15,68 | 15,41 | 15,99 | 68 | 2.858.840 |
| 11/2/2014 | 16,14 | 15,90 | -1,49% | 15,71 | 16,49 | 15,93 | 15,72 | 16,50 | 51 | 1.808.486 |
| 10/2/2014 | 16,05 | 16,14 | +0,94% | 16,05 | 16,89 | 16,20 | 16,12 | 16,29 | 69 | 3.268.120 |
| 7/2/2014 | 15,95 | 15,99 | +0,44% | 15,65 | 16,91 | 15,87 | 15,71 | 16,00 | 42 | 1.858.638 |
| 6/2/2014 | 15,50 | 15,92 | +5,15% | 15,36 | 16,66 | 15,90 | 15,80 | 16,94 | 42 | 1.939.923 |
| 5/2/2014 | 16,00 | 15,14 | -1,75% | 15,00 | 16,20 | 15,21 | 15,14 | 15,50 | 95 | 2.983.635 |
| 4/2/2014 | 15,80 | 15,41 | -1,66% | 15,36 | 16,12 | 15,58 | 15,41 | 15,99 | 65 | 3.106.181 |
| 3/2/2014 | 15,95 | 15,67 | -2,06% | 15,51 | 16,33 | 15,77 | 15,66 | 16,33 | 111 | 4.712.144 |
| 31/1/2014 | 16,10 | 16,00 | -1,23% | 15,95 | 17,03 | 16,13 | 15,95 | 16,48 | 65 | 2.350.930 |
| 30/1/2014 | 16,44 | 16,20 | -2,06% | 16,10 | 16,60 | 16,39 | 16,01 | 17,09 | 50 | 1.942.418 |
| 29/1/2014 | 16,40 | 16,54 | +1,22% | 16,18 | 17,06 | 16,37 | 16,18 | 17,04 | 37 | 1.855.209 |
| 28/1/2014 | 16,69 | 16,34 | -0,97% | 16,31 | 17,29 | 16,61 | 16,34 | 17,25 | 30 | 1.367.268 |
| 27/1/2014 | 16,50 | 16,50 | 0,00% | 16,38 | 16,90 | 16,62 | 16,50 | 17,29 | 45 | 2.193.145 |
| 24/1/2014 | 17,15 | 16,50 | -3,79% | 16,50 | 17,28 | 16,94 | 16,50 | 16,90 | 56 | 2.213.344 |
| 23/1/2014 | 17,38 | 17,15 | -1,32% | 17,13 | 17,45 | 17,19 | 17,12 | 17,27 | 26 | 1.203.504 |
| 22/1/2014 | 18,37 | 17,38 | +2,12% | 17,11 | 18,37 | 17,24 | 17,31 | 18,34 | 26 | 1.122.901 |
| 21/1/2014 | 17,43 | 17,02 | -1,62% | 17,02 | 17,97 | 17,28 | 17,02 | 17,82 | 40 | 1.778.896 |
| 20/1/2014 | 17,38 | 17,30 | -0,57% | 17,30 | 17,68 | 17,36 | 17,21 | 17,38 | 27 | 993.231 |
| 17/1/2014 | 17,50 | 17,40 | -0,68% | 17,10 | 17,50 | 17,31 | 17,40 | 17,41 | 41 | 2.119.495 |
| 16/1/2014 | 17,45 | 17,52 | +0,63% | 17,39 | 18,00 | 17,54 | 17,45 | 17,70 | 44 | 2.671.888 |
| 15/1/2014 | 18,00 | 17,41 | -1,97% | 17,37 | 18,28 | 17,59 | 17,41 | 18,71 | 88 | 4.765.354 |
| 14/1/2014 | 18,10 | 17,76 | -1,50% | 17,71 | 18,10 | 17,86 | 17,76 | 17,99 | 64 | 3.098.559 |
| 13/1/2014 | 19,05 | 18,03 | -5,11% | 18,00 | 19,05 | 18,30 | 18,01 | 18,20 | 65 | 3.312.306 |
| 10/1/2014 | 18,40 | 19,00 | +7,34% | 18,35 | 19,00 | 18,56 | 18,65 | 19,00 | 43 | 2.330.027 |
| 9/1/2014 | 18,78 | 17,70 | -5,75% | 17,70 | 18,89 | 18,40 | 17,70 | 18,19 | 53 | 3.054.619 |
| 8/1/2014 | 18,95 | 18,78 | -0,42% | 18,61 | 18,95 | 18,78 | 18,76 | 18,78 | 48 | 2.407.650 |
| 7/1/2014 | 18,70 | 18,86 | +0,86% | 18,60 | 18,92 | 18,78 | 18,90 | 19,00 | 48 | 2.221.706 |
| 6/1/2014 | 18,45 | 18,70 | +1,74% | 18,32 | 18,70 | 18,59 | 18,60 | 18,70 | 50 | 2.893.844 |
| 3/1/2014 | 18,48 | 18,38 | +2,97% | 17,80 | 18,48 | 18,14 | 18,31 | 18,50 | 45 | 2.388.493 |
| 2/1/2014 | 18,00 | 17,85 | -0,83% | 17,60 | 18,37 | 17,94 | 17,85 | 18,37 | 55 | 2.398.076 |
| 30/12/2013 | 18,38 | 18,00 | -0,22% | 17,71 | 18,38 | 18,06 | 18,00 | 18,35 | 36 | 1.694.401 |
| 27/12/2013 | 18,05 | 18,04 | +1,58% | 17,98 | 18,36 | 18,11 | 18,01 | 18,36 | 21 | 1.130.282 |
| 26/12/2013 | 17,97 | 17,76 | -1,66% | 17,76 | 18,23 | 18,00 | 17,75 | 18,24 | 44 | 2.114.076 |
| 23/12/2013 | 18,30 | 18,06 | -1,53% | 17,75 | 18,49 | 18,15 | 18,08 | 18,50 | 30 | 1.728.080 |
| 20/12/2013 | 17,75 | 18,34 | +3,03% | 17,75 | 18,40 | 18,12 | 17,80 | 18,34 | 56 | 3.276.994 |
| 19/12/2013 | 18,00 | 17,80 | -0,56% | 17,80 | 18,08 | 17,93 | 17,80 | 18,08 | 38 | 1.707.626 |
| 18/12/2013 | 17,65 | 17,90 | +1,65% | 17,65 | 18,06 | 17,87 | 17,90 | 18,75 | 45 | 2.504.219 |
| 17/12/2013 | 17,40 | 17,61 | +1,21% | 17,20 | 17,75 | 17,47 | 17,60 | 18,75 | 52 | 2.284.185 |
| 16/12/2013 | 17,65 | 17,40 | -2,47% | 17,31 | 17,70 | 17,40 | 17,38 | 17,40 | 41 | 1.721.376 |
| 13/12/2013 | 17,50 | 17,84 | +1,94% | 17,30 | 17,84 | 17,53 | 17,50 | 17,84 | 31 | 1.134.538 |
| 12/12/2013 | 17,80 | 17,50 | -1,19% | 17,50 | 18,83 | 17,80 | 17,50 | 17,95 | 80 | 3.392.223 |
| 11/12/2013 | 18,00 | 17,71 | -0,62% | 17,71 | 18,83 | 17,91 | 17,71 | 18,84 | 76 | 4.129.667 |
| 10/12/2013 | 18,01 | 17,82 | -3,10% | 17,81 | 18,15 | 17,99 | 17,82 | 18,81 | 63 | 3.394.395 |
| 9/12/2013 | 18,55 | 18,39 | +1,88% | 18,00 | 18,55 | 18,16 | 18,01 | 18,39 | 60 | 2.984.321 |
| 6/12/2013 | 18,17 | 18,05 | -2,90% | 18,03 | 18,83 | 18,49 | 18,05 | 18,84 | 27 | 1.230.050 |
| 5/12/2013 | 17,99 | 18,59 | +1,58% | 17,81 | 18,59 | 18,06 | 18,00 | 18,59 | 43 | 2.136.499 |
| 4/12/2013 | 18,10 | 18,30 | +2,23% | 17,73 | 18,30 | 18,03 | 18,00 | 18,30 | 84 | 4.315.828 |
| 3/12/2013 | 17,90 | 17,90 | +1,07% | 17,90 | 18,29 | 18,00 | 17,90 | 18,30 | 49 | 1.762.469 |
| 2/12/2013 | 18,29 | 17,71 | -1,94% | 17,70 | 18,29 | 17,98 | 17,71 | 17,77 | 122 | 6.699.880 |
| 29/11/2013 | 18,22 | 18,06 | -0,06% | 17,99 | 18,64 | 18,11 | 17,98 | 18,65 | 56 | 2.501.241 |
| 28/11/2013 | 18,30 | 18,07 | +0,95% | 18,07 | 18,39 | 18,21 | 18,07 | 18,40 | 49 | 2.377.521 |
| 27/11/2013 | 18,29 | 17,90 | -0,56% | 17,90 | 18,29 | 18,10 | 17,90 | 18,30 | 46 | 2.833.881 |
| 26/11/2013 | 18,39 | 18,00 | +0,28% | 17,95 | 18,39 | 18,12 | 18,00 | 18,40 | 69 | 3.951.107 |
| 25/11/2013 | 18,75 | 17,95 | -5,48% | 17,94 | 18,75 | 18,22 | 17,95 | 18,74 | 130 | 6.695.633 |
| 22/11/2013 | 19,05 | 18,99 | +3,04% | 18,55 | 19,36 | 18,89 | 18,60 | 18,70 | 52 | 3.337.428 |
| 21/11/2013 | 19,62 | 18,43 | -6,07% | 18,43 | 20,23 | 19,27 | 18,43 | 20,20 | 97 | 5.243.365 |
| 19/11/2013 | 20,30 | 19,62 | -2,87% | 19,62 | 20,49 | 19,98 | 19,60 | 19,62 | 56 | 2.653.948 |
| 18/11/2013 | 20,40 | 20,20 | -0,30% | 20,06 | 20,49 | 20,26 | 20,15 | 20,29 | 58 | 2.814.991 |
| 14/11/2013 | 20,20 | 20,26 | +0,30% | 20,17 | 20,49 | 20,27 | 20,26 | 20,31 | 29 | 1.171.779 |
| 13/11/2013 | 20,89 | 20,20 | -1,17% | 19,35 | 20,89 | 20,20 | 19,85 | 20,38 | 34 | 2.456.651 |
| 12/11/2013 | 20,36 | 20,44 | -0,29% | 20,00 | 20,69 | 20,18 | 20,26 | 20,45 | 30 | 1.461.548 |
| 11/11/2013 | 20,06 | 20,50 | +2,76% | 20,01 | 20,78 | 20,22 | 20,24 | 20,50 | 41 | 2.461.433 |
| 8/11/2013 | 20,20 | 19,95 | -3,11% | 19,95 | 20,79 | 20,09 | 19,80 | 20,30 | 43 | 2.163.893 |
| 7/11/2013 | 20,50 | 20,59 | +1,43% | 19,59 | 20,59 | 20,04 | 20,00 | 20,60 | 43 | 2.264.555 |
| 6/11/2013 | 20,85 | 20,30 | +0,15% | 20,26 | 20,85 | 20,40 | 20,30 | 20,85 | 48 | 3.196.878 |
| 5/11/2013 | 20,78 | 20,27 | -1,65% | 20,16 | 20,79 | 20,42 | 20,27 | 20,50 | 59 | 4.000.317 |
| 4/11/2013 | 20,85 | 20,61 | +2,33% | 20,61 | 20,95 | 20,82 | 20,61 | 20,87 | 253 | 9.841.358 |
| 1/11/2013 | 20,41 | 20,14 | -0,79% | 20,14 | 21,24 | 20,41 | 20,14 | 20,59 | 44 | 2.086.760 |
| 31/10/2013 | 20,52 | 20,30 | +0,30% | 20,23 | 20,52 | 20,38 | 20,30 | 20,50 | 37 | 2.258.151 |
| 30/10/2013 | 20,40 | 20,24 | -4,03% | 20,24 | 20,50 | 20,37 | 20,24 | 20,40 | 30 | 1.381.159 |
| 29/10/2013 | 20,40 | 21,09 | -0,05% | 20,10 | 21,09 | 20,37 | 20,24 | 21,10 | 25 | 1.183.535 |
| 28/10/2013 | 20,40 | 21,10 | +4,71% | 20,20 | 21,24 | 20,40 | 20,21 | 21,10 | 43 | 2.205.243 |
| 25/10/2013 | 20,30 | 20,15 | -0,49% | 20,12 | 20,97 | 20,35 | 20,15 | 21,25 | 61 | 3.359.129 |
| 24/10/2013 | 20,50 | 20,25 | -0,25% | 20,14 | 21,22 | 20,32 | 20,16 | 20,50 | 42 | 2.311.433 |
| 23/10/2013 | 20,66 | 20,30 | +0,89% | 20,13 | 20,66 | 20,39 | 20,12 | 21,25 | 44 | 2.466.033 |
| 22/10/2013 | 20,69 | 20,12 | -2,80% | 20,12 | 21,18 | 20,58 | 20,11 | 21,20 | 30 | 1.529.708 |
| 21/10/2013 | 21,09 | 20,70 | -1,57% | 20,65 | 21,09 | 20,82 | 20,65 | 20,75 | 47 | 2.319.777 |
| 18/10/2013 | 21,07 | 21,03 | +0,24% | 20,96 | 21,15 | 21,05 | 21,35 | 21,90 | 24 | 1.105.556 |
| 17/10/2013 | 21,50 | 20,98 | -0,99% | 20,66 | 21,62 | 21,03 | 20,98 | 21,62 | 30 | 2.038.671 |
| 16/10/2013 | 21,00 | 21,19 | +0,90% | 20,78 | 21,64 | 21,10 | 20,89 | 21,65 | 41 | 2.426.848 |
| 15/10/2013 | 20,80 | 21,00 | +0,48% | 20,36 | 21,00 | 20,82 | 20,13 | 21,00 | 24 | 1.234.978 |
| 14/10/2013 | 20,70 | 20,90 | +1,65% | 20,61 | 20,99 | 20,79 | 20,20 | 21,00 | 37 | 2.152.392 |
| 11/10/2013 | 20,00 | 20,56 | +2,75% | 20,00 | 20,60 | 20,38 | 20,28 | 21,00 | 23 | 1.379.874 |
| 10/10/2013 | 20,99 | 20,01 | -4,21% | 20,01 | 20,99 | 20,40 | 20,00 | 20,50 | 34 | 2.695.243 |
| 9/10/2013 | 20,80 | 20,89 | +0,53% | 20,45 | 21,28 | 20,77 | 20,40 | 20,70 | 34 | 2.021.308 |
| 8/10/2013 | 20,50 | 20,78 | -1,05% | 20,50 | 21,04 | 20,77 | 20,78 | 20,98 | 37 | 1.651.795 |
| 7/10/2013 | 20,10 | 21,00 | +5,16% | 20,10 | 21,00 | 20,47 | 20,58 | 20,85 | 117 | 4.383.126 |
| 4/10/2013 | 19,52 | 19,97 | +1,22% | 19,52 | 20,09 | 19,86 | 19,80 | 20,05 | 22 | 878.050 |
| 3/10/2013 | 20,06 | 19,73 | +0,61% | 19,58 | 20,35 | 19,70 | 19,50 | 20,25 | 46 | 2.615.462 |
| 2/10/2013 | 19,76 | 19,61 | -1,31% | 19,51 | 19,93 | 19,71 | 19,80 | 19,81 | 58 | 2.732.866 |
| 1/10/2013 | 20,12 | 19,87 | +2,37% | 19,42 | 20,12 | 19,83 | 19,85 | 20,00 | 54 | 3.110.536 |
| 30/9/2013 | 20,00 | 19,41 | -2,46% | 19,41 | 20,11 | 19,66 | 19,41 | 19,61 | 61 | 3.054.570 |
| 27/9/2013 | 19,74 | 19,90 | +0,76% | 19,74 | 20,30 | 19,99 | 19,85 | 19,90 | 22 | 1.011.980 |
| 26/9/2013 | 19,95 | 19,75 | -1,20% | 19,56 | 20,36 | 19,86 | 19,73 | 19,85 | 41 | 1.722.152 |
| 25/9/2013 | 20,00 | 19,99 | +0,81% | 19,85 | 20,42 | 20,01 | 19,95 | 20,37 | 29 | 1.164.803 |
| 24/9/2013 | 20,24 | 19,83 | -2,07% | 19,83 | 20,24 | 20,04 | 19,82 | 20,10 | 61 | 3.406.859 |
| 23/9/2013 | 21,70 | 20,25 | -0,74% | 20,04 | 21,70 | 20,41 | 20,24 | 20,39 | 35 | 2.269.620 |
| 20/9/2013 | 20,55 | 20,40 | +0,89% | 20,27 | 20,62 | 20,43 | 20,35 | 20,60 | 34 | 1.820.422 |
| 19/9/2013 | 20,00 | 20,22 | +0,60% | 19,90 | 20,54 | 20,11 | 20,27 | 20,55 | 27 | 1.438.219 |
| 18/9/2013 | 20,28 | 20,10 | -0,74% | 19,81 | 20,49 | 20,02 | 20,10 | 20,50 | 29 | 2.136.936 |
| 17/9/2013 | 20,35 | 20,25 | +1,86% | 20,00 | 20,55 | 20,23 | 20,02 | 20,55 | 45 | 2.930.458 |
| 16/9/2013 | 19,68 | 19,88 | +1,22% | 19,67 | 20,15 | 19,88 | 19,88 | 20,35 | 22 | 1.216.919 |
| 13/9/2013 | 19,94 | 19,64 | -1,31% | 19,42 | 19,99 | 19,64 | 19,41 | 20,00 | 29 | 1.579.663 |
| 12/9/2013 | 20,15 | 19,90 | +0,25% | 19,51 | 20,15 | 19,86 | 19,95 | 20,15 | 39 | 1.450.119 |
| 11/9/2013 | 20,00 | 19,85 | +1,07% | 19,32 | 20,15 | 19,71 | 19,65 | 19,85 | 40 | 1.748.463 |
| 10/9/2013 | 19,00 | 19,64 | +2,56% | 19,00 | 19,64 | 19,36 | 19,55 | 19,70 | 30 | 1.444.556 |
| 9/9/2013 | 19,20 | 19,15 | +0,58% | 19,09 | 19,48 | 19,20 | 19,15 | 19,49 | 43 | 1.981.850 |
| 6/9/2013 | 20,00 | 19,04 | -0,31% | 19,00 | 20,00 | 19,13 | 19,20 | 19,48 | 35 | 1.567.262 |
| 5/9/2013 | 19,40 | 19,10 | -0,62% | 18,93 | 19,80 | 19,12 | 19,00 | 19,10 | 47 | 2.057.742 |
| 4/9/2013 | 19,20 | 19,22 | +0,10% | 18,69 | 19,73 | 19,09 | 19,21 | 19,34 | 67 | 3.542.489 |
| 3/9/2013 | 19,30 | 19,20 | -0,47% | 18,51 | 19,30 | 18,85 | 18,61 | 19,20 | 87 | 3.547.600 |
| 2/9/2013 | 19,50 | 19,29 | -0,10% | 18,75 | 19,97 | 19,08 | 18,88 | 19,29 | 183 | 9.011.411 |
| 30/8/2013 | 19,50 | 19,31 | -0,41% | 19,20 | 19,99 | 19,45 | 19,15 | 20,00 | 40 | 1.877.724 |
| 29/8/2013 | 19,25 | 19,39 | -2,22% | 19,11 | 19,49 | 19,26 | 19,15 | 19,39 | 42 | 1.951.247 |
| 28/8/2013 | 19,01 | 19,83 | +4,37% | 19,01 | 19,83 | 19,28 | 19,02 | 19,83 | 28 | 1.556.600 |
| 27/8/2013 | 19,10 | 19,00 | -0,11% | 18,51 | 19,95 | 18,82 | 18,50 | 20,00 | 66 | 3.072.469 |
| 26/8/2013 | 19,66 | 19,02 | -2,71% | 19,01 | 20,15 | 19,56 | 19,02 | 19,50 | 56 | 3.011.243 |
| 23/8/2013 | 20,50 | 19,55 | -0,91% | 19,52 | 20,94 | 19,70 | 19,54 | 19,68 | 43 | 2.143.572 |
| 22/8/2013 | 19,81 | 19,73 | -1,35% | 19,55 | 20,92 | 19,90 | 19,55 | 20,90 | 63 | 3.417.632 |
| 21/8/2013 | 20,40 | 20,00 | -2,44% | 19,71 | 20,46 | 19,91 | 19,91 | 20,96 | 59 | 3.238.152 |
| 20/8/2013 | 21,21 | 20,50 | -3,07% | 20,30 | 21,30 | 20,71 | 20,45 | 21,00 | 45 | 2.889.782 |
| 19/8/2013 | 21,25 | 21,15 | -1,03% | 20,49 | 21,43 | 21,27 | 21,15 | 21,37 | 82 | 5.338.785 |
| 16/8/2013 | 21,65 | 21,37 | +0,61% | 21,00 | 21,69 | 21,19 | 21,37 | 21,44 | 29 | 1.555.834 |
| 15/8/2013 | 21,56 | 21,24 | -1,67% | 21,02 | 21,68 | 21,42 | 21,01 | 21,56 | 51 | 2.658.584 |
| 14/8/2013 | 21,60 | 21,60 | +0,14% | 21,54 | 21,80 | 21,67 | 21,60 | 21,69 | 32 | 1.235.724 |
| 13/8/2013 | 21,79 | 21,57 | -1,01% | 21,42 | 21,79 | 21,54 | 21,40 | 21,78 | 28 | 1.454.168 |
| 12/8/2013 | 21,80 | 21,79 | +0,88% | 21,41 | 21,80 | 21,56 | 21,40 | 21,80 | 50 | 3.165.692 |
| 9/8/2013 | 21,79 | 21,60 | +1,17% | 21,43 | 21,79 | 21,58 | 21,47 | 21,80 | 30 | 1.567.342 |
| 8/8/2013 | 21,45 | 21,35 | -1,43% | 21,29 | 21,79 | 21,45 | 21,40 | 21,80 | 47 | 3.180.073 |
| 7/8/2013 | 21,50 | 21,66 | +3,14% | 21,10 | 22,00 | 21,52 | 21,50 | 21,70 | 37 | 2.212.306 |
| 6/8/2013 | 21,85 | 21,00 | -1,91% | 21,00 | 22,00 | 21,52 | 21,00 | 21,95 | 60 | 3.267.297 |
| 5/8/2013 | 21,20 | 21,41 | +0,99% | 21,20 | 21,86 | 21,57 | 21,40 | 21,87 | 53 | 3.212.026 |
| 2/8/2013 | 21,40 | 21,20 | -0,24% | 21,20 | 21,42 | 21,28 | 21,02 | 21,79 | 25 | 1.394.437 |
| 1/8/2013 | 21,49 | 21,25 | +2,41% | 20,60 | 21,86 | 21,08 | 21,20 | 21,78 | 161 | 8.620.743 |
| 31/7/2013 | 21,88 | 20,75 | -3,58% | 20,75 | 21,88 | 21,42 | 20,75 | 20,99 | 56 | 2.716.712 |
| 30/7/2013 | 22,00 | 21,52 | -1,28% | 21,52 | 22,00 | 21,81 | 21,52 | 21,93 | 39 | 2.517.551 |
| 29/7/2013 | 21,70 | 21,80 | +1,44% | 21,30 | 21,80 | 21,60 | 21,57 | 21,84 | 31 | 1.548.977 |
| 26/7/2013 | 21,95 | 21,49 | -1,60% | 21,25 | 22,00 | 21,56 | 21,46 | 21,70 | 53 | 3.027.361 |
| 25/7/2013 | 21,60 | 21,84 | +0,83% | 21,45 | 21,90 | 21,74 | 21,83 | 22,00 | 33 | 1.561.096 |
| 24/7/2013 | 21,38 | 21,66 | +1,17% | 21,35 | 21,82 | 21,51 | 21,55 | 21,75 | 36 | 1.624.265 |
| 23/7/2013 | 21,60 | 21,41 | +0,09% | 21,31 | 21,93 | 21,50 | 21,41 | 21,75 | 45 | 2.747.733 |
| 22/7/2013 | 20,50 | 21,39 | +3,94% | 20,50 | 21,48 | 21,00 | 21,05 | 21,60 | 40 | 2.270.698 |
| 19/7/2013 | 20,60 | 20,58 | +0,29% | 20,39 | 21,03 | 20,55 | 20,44 | 20,99 | 40 | 2.690.197 |
| 18/7/2013 | 19,96 | 20,52 | +1,84% | 19,96 | 21,09 | 20,56 | 20,41 | 21,04 | 21 | 1.198.755 |
| 17/7/2013 | 20,00 | 20,15 | +3,92% | 19,96 | 21,34 | 20,04 | 20,00 | 21,00 | 24 | 924.200 |
| 16/7/2013 | 19,60 | 19,39 | -1,07% | 19,30 | 20,02 | 19,76 | 19,38 | 20,00 | 31 | 1.286.964 |
| 15/7/2013 | 19,50 | 19,60 | +1,87% | 19,00 | 19,61 | 19,21 | 19,15 | 19,60 | 37 | 1.669.489 |
| 12/7/2013 | 19,06 | 19,24 | +1,00% | 19,00 | 19,24 | 19,08 | 19,11 | 19,24 | 35 | 1.939.308 |
| 11/7/2013 | 19,01 | 19,05 | +0,21% | 19,00 | 19,98 | 19,15 | 19,00 | 19,01 | 57 | 2.942.555 |
| 10/7/2013 | 19,06 | 19,01 | -2,71% | 19,01 | 20,59 | 19,31 | 19,01 | 20,40 | 50 | 2.499.701 |
| 8/7/2013 | 19,30 | 19,54 | +1,30% | 19,20 | 20,85 | 19,43 | 19,45 | 20,80 | 35 | 1.961.408 |
| 5/7/2013 | 19,61 | 19,29 | -3,55% | 19,01 | 20,10 | 19,35 | 19,29 | 20,10 | 43 | 2.570.411 |
| 4/7/2013 | 19,90 | 20,00 | +2,04% | 19,61 | 20,98 | 19,88 | 19,69 | 20,00 | 29 | 1.698.458 |
| 3/7/2013 | 20,50 | 19,60 | -4,34% | 19,45 | 20,50 | 19,80 | 19,46 | 19,90 | 54 | 2.229.661 |
| 2/7/2013 | 20,99 | 20,49 | -0,15% | 20,49 | 20,99 | 20,65 | 20,40 | 20,73 | 28 | 1.831.953 |
| 1/7/2013 | 20,99 | 20,52 | -2,29% | 20,04 | 20,99 | 20,36 | 20,51 | 20,99 | 21 | 965.201 |
| 28/6/2013 | 20,56 | 21,00 | +2,69% | 19,76 | 21,00 | 20,61 | 19,76 | 21,00 | 46 | 2.401.915 |
| 27/6/2013 | 20,50 | 20,45 | +0,74% | 20,31 | 20,69 | 20,52 | 20,45 | 20,70 | 17 | 1.139.248 |
| 26/6/2013 | 20,10 | 20,30 | +0,50% | 20,10 | 20,99 | 20,36 | 19,81 | 20,89 | 29 | 1.698.746 |
| 25/6/2013 | 19,38 | 20,20 | +1,46% | 19,38 | 20,20 | 19,93 | 19,75 | 20,10 | 27 | 1.472.943 |
| 24/6/2013 | 20,15 | 19,91 | +1,17% | 19,03 | 20,16 | 20,01 | 20,00 | 20,15 | 40 | 2.259.270 |
| 21/6/2013 | 19,69 | 19,68 | +2,71% | 19,20 | 19,97 | 19,57 | 19,47 | 19,98 | 40 | 2.323.578 |
| 20/6/2013 | 19,34 | 19,16 | +0,84% | 18,34 | 19,99 | 18,97 | 19,01 | 20,00 | 49 | 2.810.221 |
| 19/6/2013 | 20,18 | 19,00 | -6,17% | 19,00 | 20,18 | 19,66 | 18,52 | 21,00 | 40 | 2.078.339 |
| 18/6/2013 | 20,65 | 20,25 | +0,75% | 19,81 | 20,65 | 20,17 | 20,00 | 20,27 | 36 | 1.819.922 |
| 17/6/2013 | 20,46 | 20,10 | +0,45% | 20,10 | 20,96 | 20,28 | 20,10 | 20,97 | 33 | 1.519.390 |
| 14/6/2013 | 20,96 | 20,01 | -0,94% | 20,01 | 20,96 | 20,33 | 20,00 | 20,97 | 29 | 1.657.477 |
| 13/6/2013 | 19,76 | 20,20 | -0,88% | 19,76 | 20,94 | 20,57 | 20,20 | 20,65 | 99 | 6.095.239 |
| 12/6/2013 | 20,00 | 20,38 | +4,51% | 20,00 | 21,79 | 20,25 | 20,10 | 22,49 | 36 | 1.990.986 |
| 11/6/2013 | 20,50 | 19,50 | -2,55% | 19,02 | 20,50 | 19,84 | 19,50 | 20,30 | 52 | 2.534.515 |
| 10/6/2013 | 20,99 | 20,01 | -2,86% | 19,81 | 20,99 | 20,09 | 19,80 | 20,30 | 43 | 2.039.923 |
| 7/6/2013 | 20,75 | 20,60 | -1,44% | 20,19 | 22,48 | 20,46 | 20,43 | 21,00 | 37 | 1.885.038 |
| 6/6/2013 | 21,38 | 20,90 | -0,90% | 20,50 | 21,60 | 20,96 | 20,60 | 21,48 | 56 | 3.211.248 |
| 5/6/2013 | 21,00 | 21,09 | +0,43% | 20,76 | 21,89 | 21,07 | 20,95 | 21,15 | 43 | 2.717.096 |
| 4/6/2013 | 22,46 | 21,00 | +6,06% | 19,93 | 22,46 | 20,19 | 20,00 | 21,00 | 62 | 3.068.125 |
| 3/6/2013 | 20,00 | 19,80 | -1,88% | 19,01 | 20,16 | 19,55 | 19,91 | 21,90 | 128 | 6.569.563 |
| 31/5/2013 | 21,50 | 20,18 | -4,18% | 19,60 | 21,50 | 20,54 | 19,95 | 20,17 | 121 | 6.046.427 |
| 29/5/2013 | 21,85 | 21,06 | -3,62% | 21,00 | 21,99 | 21,41 | 21,08 | 21,50 | 48 | 2.486.858 |
| 28/5/2013 | 22,00 | 21,85 | +0,55% | 21,50 | 22,00 | 21,77 | 21,40 | 21,55 | 37 | 2.073.064 |
| 27/5/2013 | 21,70 | 21,73 | +0,37% | 21,50 | 22,00 | 21,76 | 21,72 | 22,00 | 33 | 1.531.966 |
| 24/5/2013 | 21,87 | 21,65 | -0,46% | 21,55 | 21,87 | 21,70 | 21,64 | 21,99 | 38 | 2.585.336 |
| 23/5/2013 | 21,90 | 21,75 | -0,64% | 21,75 | 22,10 | 21,90 | 21,68 | 22,00 | 38 | 2.855.834 |
| 22/5/2013 | 21,85 | 21,89 | -0,95% | 21,85 | 22,01 | 21,96 | 21,88 | 22,00 | 34 | 1.785.585 |
| 21/5/2013 | 22,20 | 22,10 | 0,00% | 21,63 | 22,49 | 21,91 | 21,59 | 22,10 | 45 | 2.535.112 |
| 20/5/2013 | 22,10 | 22,10 | +4,20% | 22,00 | 22,48 | 22,05 | 21,55 | 22,10 | 24 | 1.111.415 |
| 17/5/2013 | 21,80 | 21,21 | -2,30% | 21,15 | 22,58 | 21,86 | 21,21 | 22,60 | 50 | 2.590.446 |
| 16/5/2013 | 22,48 | 21,71 | -3,94% | 21,18 | 22,57 | 21,65 | 21,71 | 21,80 | 97 | 5.655.145 |
| 15/5/2013 | 22,69 | 22,60 | -0,22% | 22,44 | 22,69 | 22,53 | 22,40 | 22,60 | 50 | 3.012.969 |
| 14/5/2013 | 22,39 | 22,65 | +0,71% | 22,21 | 22,99 | 22,49 | 22,35 | 22,65 | 49 | 2.247.061 |
| 13/5/2013 | 22,50 | 22,49 | +0,85% | 22,00 | 23,09 | 22,38 | 22,33 | 22,50 | 91 | 3.556.820 |
| 10/5/2013 | 22,20 | 22,30 | -1,41% | 21,80 | 22,83 | 22,18 | 21,85 | 22,15 | 79 | 4.583.736 |
| 9/5/2013 | 23,38 | 22,62 | -1,22% | 22,26 | 23,38 | 22,43 | 22,28 | 22,62 | 82 | 5.067.946 |
| 8/5/2013 | 22,50 | 22,90 | +1,01% | 22,47 | 22,90 | 22,63 | 22,47 | 22,90 | 60 | 3.689.380 |
| 7/5/2013 | 22,50 | 22,67 | +3,05% | 22,19 | 22,99 | 22,55 | 22,37 | 22,86 | 75 | 4.232.134 |
| 6/5/2013 | 22,95 | 22,00 | -3,17% | 21,80 | 22,95 | 22,16 | 22,00 | 22,50 | 77 | 3.930.224 |
| 3/5/2013 | 23,00 | 22,72 | -0,13% | 22,51 | 24,26 | 22,81 | 22,68 | 22,72 | 87 | 5.184.551 |
| 2/5/2013 | 23,94 | 22,75 | -0,35% | 22,45 | 23,94 | 22,71 | 22,85 | 23,89 | 62 | 3.925.817 |
| 30/4/2013 | 22,58 | 22,83 | -0,52% | 22,55 | 22,90 | 22,73 | 22,60 | 22,83 | 43 | 2.569.325 |
| 29/4/2013 | 23,10 | 22,95 | -1,54% | 22,44 | 23,39 | 22,83 | 22,43 | 23,00 | 49 | 3.427.629 |
| 26/4/2013 | 22,85 | 23,31 | +1,57% | 22,30 | 23,40 | 22,95 | 22,55 | 22,80 | 53 | 3.507.265 |
| 25/4/2013 | 22,76 | 22,95 | +0,22% | 22,75 | 23,88 | 23,06 | 22,80 | 23,79 | 38 | 2.020.635 |
| 24/4/2013 | 23,60 | 22,90 | -2,51% | 22,87 | 23,89 | 23,50 | 22,80 | 23,60 | 55 | 3.138.020 |
| 23/4/2013 | 22,90 | 23,49 | +3,03% | 22,65 | 23,69 | 23,25 | 23,25 | 23,49 | 50 | 3.329.792 |
| 22/4/2013 | 22,51 | 22,80 | +1,79% | 22,33 | 22,93 | 22,62 | 22,55 | 22,93 | 36 | 2.041.087 |
| 19/4/2013 | 22,40 | 22,40 | +2,75% | 21,92 | 22,61 | 22,28 | 22,37 | 22,61 | 33 | 2.101.190 |
| 18/4/2013 | 22,15 | 21,80 | -1,13% | 21,71 | 22,15 | 21,88 | 21,71 | 22,11 | 28 | 1.597.551 |
| 17/4/2013 | 21,50 | 22,05 | +3,04% | 21,24 | 22,37 | 21,76 | 21,74 | 22,05 | 62 | 3.382.231 |
| 16/4/2013 | 20,97 | 21,40 | +2,05% | 20,88 | 21,50 | 21,09 | 21,35 | 21,40 | 39 | 1.970.658 |
| 15/4/2013 | 22,00 | 20,97 | -3,36% | 20,97 | 22,00 | 21,25 | 20,80 | 22,40 | 44 | 2.905.442 |
| 12/4/2013 | 21,92 | 21,70 | -2,47% | 21,01 | 22,34 | 21,81 | 21,12 | 21,78 | 42 | 2.580.450 |
| 11/4/2013 | 22,25 | 22,25 | +0,91% | 21,81 | 22,30 | 22,12 | 21,95 | 22,30 | 45 | 2.478.136 |
| 10/4/2013 | 21,51 | 22,05 | +1,19% | 21,31 | 22,16 | 21,63 | 21,95 | 22,05 | 84 | 4.658.993 |
| 9/4/2013 | 21,60 | 21,79 | +1,11% | 21,43 | 21,79 | 21,48 | 21,45 | 21,80 | 29 | 1.542.859 |
| 8/4/2013 | 21,69 | 21,55 | +0,98% | 21,34 | 21,69 | 21,50 | 21,60 | 21,97 | 35 | 2.163.269 |
| 5/4/2013 | 21,20 | 21,34 | +0,66% | 21,00 | 21,51 | 21,21 | 21,34 | 21,52 | 33 | 2.231.897 |
| 4/4/2013 | 21,90 | 21,20 | +0,24% | 21,02 | 21,90 | 21,28 | 21,14 | 21,99 | 26 | 1.372.742 |
| 3/4/2013 | 21,50 | 21,15 | -1,08% | 21,08 | 21,99 | 21,31 | 21,01 | 21,99 | 45 | 2.491.943 |
| 2/4/2013 | 21,00 | 21,38 | +1,91% | 21,00 | 21,98 | 21,23 | 21,26 | 22,00 | 38 | 2.323.297 |
| 1/4/2013 | 21,55 | 20,98 | -1,73% | 20,98 | 21,69 | 21,31 | 20,56 | 21,00 | 60 | 2.962.267 |
| 28/3/2013 | 21,35 | 21,35 | +0,23% | 21,15 | 21,59 | 21,38 | 21,37 | 21,50 | 36 | 1.999.429 |
| 27/3/2013 | 21,20 | 21,30 | +0,61% | 21,20 | 21,68 | 21,38 | 21,26 | 22,00 | 23 | 1.498.859 |
| 26/3/2013 | 21,30 | 21,17 | -3,60% | 21,02 | 21,99 | 21,27 | 21,02 | 21,35 | 22 | 1.451.132 |
| 25/3/2013 | 21,17 | 21,96 | +3,83% | 21,09 | 21,99 | 21,28 | 21,00 | 22,00 | 20 | 1.388.093 |
| 22/3/2013 | 21,28 | 21,15 | -0,05% | 21,15 | 21,99 | 21,33 | 21,10 | 21,20 | 18 | 1.013.220 |
| 21/3/2013 | 22,00 | 21,16 | -0,94% | 21,01 | 22,27 | 21,53 | 21,20 | 22,27 | 30 | 1.499.074 |
| 20/3/2013 | 21,65 | 21,36 | -0,65% | 21,11 | 22,26 | 21,50 | 21,35 | 22,28 | 26 | 1.453.471 |
| 19/3/2013 | 21,30 | 21,50 | +0,05% | 21,20 | 21,50 | 21,36 | 21,12 | 22,28 | 17 | 1.228.541 |
| 18/3/2013 | 20,78 | 21,49 | 0,00% | 20,00 | 21,49 | 20,98 | 21,10 | 21,49 | 47 | 2.417.543 |
| 15/3/2013 | 21,60 | 21,49 | -2,98% | 20,84 | 22,24 | 21,26 | 20,75 | 21,49 | 41 | 2.522.098 |
| 14/3/2013 | 21,45 | 22,15 | -0,14% | 21,21 | 22,25 | 21,50 | 21,25 | 22,14 | 41 | 2.463.993 |
| 13/3/2013 | 22,09 | 22,18 | +4,28% | 21,09 | 22,18 | 21,49 | 21,08 | 22,18 | 35 | 2.196.793 |
| 12/3/2013 | 21,16 | 21,27 | +1,00% | 21,00 | 22,19 | 21,52 | 21,26 | 22,05 | 40 | 2.403.961 |
| 11/3/2013 | 21,00 | 21,06 | +0,29% | 21,00 | 21,89 | 21,34 | 21,05 | 21,30 | 53 | 2.494.842 |
| 8/3/2013 | 21,13 | 21,00 | +2,04% | 20,65 | 21,13 | 20,88 | 21,10 | 21,49 | 34 | 1.967.123 |
| 7/3/2013 | 20,98 | 20,58 | -0,53% | 20,58 | 21,16 | 20,95 | 20,25 | 21,03 | 42 | 2.269.625 |
| 6/3/2013 | 20,15 | 20,69 | +3,45% | 20,10 | 20,98 | 20,58 | 20,50 | 20,98 | 48 | 2.725.705 |
| 5/3/2013 | 19,90 | 20,00 | +2,04% | 19,79 | 20,24 | 19,89 | 19,93 | 19,95 | 35 | 2.064.626 |
| 4/3/2013 | 19,25 | 19,60 | +2,35% | 19,16 | 20,00 | 19,49 | 19,49 | 19,60 | 58 | 3.509.546 |
| 1/3/2013 | 18,81 | 19,15 | +4,87% | 18,66 | 19,62 | 19,09 | 18,87 | 19,45 | 56 | 3.257.919 |
| 28/2/2013 | 18,20 | 18,26 | +1,50% | 18,12 | 18,35 | 18,21 | 18,26 | 18,35 | 22 | 1.193.197 |
| 27/2/2013 | 17,96 | 17,99 | +0,06% | 17,95 | 18,06 | 17,98 | 17,96 | 18,25 | 34 | 1.708.862 |
| 26/2/2013 | 17,80 | 17,98 | +2,80% | 17,51 | 18,15 | 17,85 | 17,89 | 18,10 | 21 | 1.196.325 |
| 25/2/2013 | 17,98 | 17,49 | -0,91% | 17,48 | 17,98 | 17,72 | 17,48 | 17,60 | 24 | 997.678 |
| 22/2/2013 | 17,35 | 17,65 | +3,82% | 17,21 | 17,75 | 17,57 | 17,52 | 18,25 | 24 | 1.328.642 |
| 21/2/2013 | 16,79 | 17,00 | -2,07% | 16,44 | 17,00 | 16,56 | 16,50 | 17,00 | 78 | 4.131.465 |
| 20/2/2013 | 18,92 | 17,36 | -3,93% | 17,35 | 18,92 | 17,77 | 17,30 | 18,69 | 54 | 2.493.575 |
| 19/2/2013 | 18,22 | 18,07 | -2,85% | 18,00 | 18,74 | 18,14 | 18,00 | 18,75 | 26 | 1.438.967 |
| 18/2/2013 | 18,28 | 18,60 | +3,28% | 17,91 | 18,62 | 18,14 | 17,90 | 18,60 | 39 | 1.961.401 |
| 15/2/2013 | 18,60 | 18,01 | -0,61% | 18,01 | 18,64 | 18,27 | 18,00 | 18,64 | 28 | 1.219.162 |
| 14/2/2013 | 18,45 | 18,12 | +0,55% | 17,85 | 18,45 | 18,08 | 17,85 | 18,64 | 33 | 1.432.292 |
| 13/2/2013 | 17,82 | 18,02 | +0,50% | 17,38 | 18,02 | 17,72 | 17,46 | 18,30 | 22 | 1.173.319 |
| 8/2/2013 | 17,59 | 17,93 | +2,99% | 17,26 | 17,93 | 17,54 | 17,32 | 17,90 | 27 | 1.191.440 |
| 7/2/2013 | 17,42 | 17,41 | -1,30% | 17,14 | 17,76 | 17,35 | 17,13 | 17,41 | 48 | 2.533.138 |
| 6/2/2013 | 18,29 | 17,64 | +1,03% | 17,26 | 18,29 | 17,48 | 17,26 | 17,40 | 35 | 1.697.796 |
| 5/2/2013 | 17,69 | 17,46 | +1,51% | 17,31 | 17,69 | 17,41 | 17,35 | 17,65 | 36 | 1.868.885 |
| 4/2/2013 | 17,49 | 17,20 | -0,46% | 17,20 | 18,29 | 17,41 | 16,95 | 17,99 | 30 | 1.750.409 |
| 1/2/2013 | 17,62 | 17,28 | -1,65% | 16,96 | 17,99 | 17,45 | 17,31 | 17,76 | 42 | 1.440.254 |
| 31/1/2013 | 18,29 | 17,57 | +1,97% | 17,45 | 18,29 | 17,59 | 17,40 | 17,99 | 27 | 1.296.832 |
| 30/1/2013 | 17,30 | 17,23 | 0,00% | 17,23 | 17,50 | 17,37 | 17,22 | 17,40 | 27 | 1.240.853 |
| 29/1/2013 | 18,30 | 17,23 | +0,70% | 17,22 | 18,30 | 17,42 | 17,22 | 17,49 | 32 | 1.845.463 |
| 28/1/2013 | 17,20 | 17,11 | +0,65% | 17,05 | 18,29 | 17,23 | 17,32 | 18,30 | 13 | 603.398 |
| 24/1/2013 | 17,35 | 17,00 | -0,29% | 16,92 | 18,45 | 17,32 | 16,91 | 18,45 | 33 | 1.266.295 |
| 23/1/2013 | 17,25 | 17,05 | -1,50% | 17,05 | 17,30 | 17,19 | 17,05 | 17,37 | 25 | 1.255.259 |
| 22/1/2013 | 17,70 | 17,31 | -0,46% | 17,20 | 18,29 | 17,45 | 17,05 | 18,36 | 31 | 1.644.601 |
| 21/1/2013 | 17,50 | 17,39 | -0,11% | 17,34 | 18,00 | 17,46 | 17,31 | 18,00 | 29 | 1.229.546 |
| 18/1/2013 | 17,61 | 17,41 | +0,46% | 17,33 | 17,97 | 17,48 | 17,30 | 17,50 | 23 | 1.213.596 |
| 17/1/2013 | 18,40 | 17,33 | +0,70% | 17,33 | 18,40 | 17,55 | 17,33 | 18,26 | 30 | 1.309.503 |
| 16/1/2013 | 17,15 | 17,21 | +0,94% | 17,10 | 18,30 | 17,37 | 17,35 | 18,44 | 33 | 1.614.489 |
| 15/1/2013 | 17,30 | 17,05 | -5,01% | 16,91 | 17,93 | 17,17 | 17,20 | 17,70 | 39 | 1.879.095 |
| 14/1/2013 | 17,00 | 17,95 | +0,28% | 17,00 | 17,95 | 17,13 | 17,20 | 17,25 | 26 | 1.256.086 |
| 11/1/2013 | 16,78 | 17,90 | +6,23% | 16,65 | 17,90 | 16,97 | 16,66 | 17,70 | 19 | 1.044.095 |
| 10/1/2013 | 16,99 | 16,85 | -0,59% | 16,76 | 18,44 | 17,01 | 16,82 | 18,44 | 21 | 932.680 |
| 9/1/2013 | 16,92 | 16,95 | -0,18% | 16,63 | 17,00 | 16,87 | 16,85 | 17,34 | 41 | 1.903.384 |
| 8/1/2013 | 16,80 | 16,98 | +1,68% | 16,67 | 17,34 | 16,82 | 16,98 | 17,35 | 40 | 1.837.160 |
| 7/1/2013 | 16,54 | 16,70 | +2,45% | 16,40 | 16,70 | 16,54 | 16,70 | 16,99 | 31 | 1.401.588 |
| 4/1/2013 | 16,11 | 16,30 | +0,80% | 16,04 | 16,64 | 16,26 | 16,25 | 16,62 | 30 | 1.522.516 |
| 3/1/2013 | 16,55 | 16,17 | -1,64% | 16,15 | 16,64 | 16,32 | 16,15 | 16,34 | 51 | 2.246.356 |
| 2/1/2013 | 16,55 | 16,44 | 0,00% | 16,30 | 16,59 | 16,41 | 16,20 | 16,44 | 35 | 1.341.294 |
| 28/12/2012 | 16,00 | 16,15 | +0,94% | 15,99 | 16,50 | 16,33 | 16,06 | 16,65 | 23 | 545.716 |
| 27/12/2012 | 16,60 | 16,00 | -3,61% | 16,00 | 16,60 | 16,13 | 16,00 | 16,30 | 38 | 1.595.893 |
| 26/12/2012 | 16,00 | 16,60 | +3,75% | 16,00 | 16,60 | 16,26 | 16,40 | 16,60 | 23 | 1.075.054 |
| 21/12/2012 | 16,00 | 16,00 | -1,48% | 15,81 | 16,00 | 15,91 | 16,00 | 16,05 | 27 | 986.676 |
| 20/12/2012 | 15,38 | 16,24 | +5,80% | 15,35 | 16,24 | 15,91 | 16,00 | 16,49 | 31 | 1.655.401 |
| 19/12/2012 | 15,32 | 15,35 | -2,54% | 15,21 | 16,00 | 15,38 | 15,38 | 15,80 | 27 | 1.372.066 |
| 18/12/2012 | 15,20 | 15,75 | +3,69% | 15,06 | 15,75 | 15,36 | 15,05 | 15,30 | 13 | 473.259 |
| 17/12/2012 | 15,00 | 15,19 | +2,91% | 15,00 | 16,18 | 15,40 | 15,05 | 15,79 | 14 | 697.981 |
| 14/12/2012 | 15,20 | 14,76 | -1,20% | 14,76 | 15,95 | 14,98 | 14,80 | 15,98 | 28 | 1.011.645 |
| 13/12/2012 | 15,03 | 14,94 | -0,40% | 14,94 | 15,09 | 15,01 | 14,90 | 14,94 | 13 | 635.062 |
| 12/12/2012 | 15,08 | 15,00 | -0,40% | 15,00 | 16,23 | 15,13 | 14,85 | 15,97 | 25 | 886.922 |
| 11/12/2012 | 15,30 | 15,06 | -1,18% | 15,05 | 15,30 | 15,11 | 15,05 | 15,28 | 30 | 1.708.380 |
| 10/12/2012 | 15,84 | 15,24 | -3,79% | 15,04 | 15,84 | 15,25 | 15,20 | 15,45 | 29 | 1.095.649 |
| 7/12/2012 | 15,84 | 15,84 | +2,79% | 15,20 | 15,84 | 15,38 | 15,30 | 15,84 | 15 | 498.481 |
| 6/12/2012 | 15,25 | 15,41 | +3,15% | 15,22 | 15,85 | 15,46 | 15,41 | 15,49 | 21 | 705.253 |
| 5/12/2012 | 15,20 | 14,94 | -1,06% | 14,66 | 15,55 | 14,97 | 15,16 | 15,50 | 36 | 1.126.104 |
| 4/12/2012 | 15,10 | 15,10 | +0,07% | 15,09 | 15,29 | 15,14 | 15,00 | 15,20 | 19 | 680.084 |
| 3/12/2012 | 15,30 | 15,09 | -0,26% | 15,09 | 15,39 | 15,20 | 15,09 | 15,30 | 25 | 1.179.630 |
| 30/11/2012 | 15,15 | 15,13 | +0,40% | 15,05 | 15,45 | 15,14 | 15,09 | 15,40 | 22 | 931.601 |
| 29/11/2012 | 14,81 | 15,07 | +0,47% | 14,81 | 15,45 | 15,09 | 15,01 | 15,18 | 17 | 643.078 |
| 28/11/2012 | 15,10 | 15,00 | -0,13% | 15,00 | 15,10 | 15,04 | 15,00 | 15,35 | 12 | 434.916 |
| 27/11/2012 | 14,98 | 15,02 | +0,60% | 14,97 | 15,45 | 15,11 | 15,02 | 15,45 | 21 | 1.006.382 |
| 26/11/2012 | 14,79 | 14,93 | +0,88% | 14,70 | 15,53 | 14,89 | 14,78 | 15,30 | 15 | 597.425 |
| 23/11/2012 | 14,77 | 14,80 | +0,20% | 14,70 | 14,85 | 14,77 | 14,71 | 14,80 | 14 | 564.319 |
| 22/11/2012 | 14,54 | 14,77 | +0,89% | 14,54 | 15,30 | 14,73 | 14,59 | 15,00 | 20 | 764.656 |
| 21/11/2012 | 14,44 | 14,64 | +3,39% | 14,32 | 15,30 | 14,53 | 14,58 | 14,70 | 19 | 719.723 |
| 19/11/2012 | 14,20 | 14,16 | -0,56% | 14,14 | 14,35 | 14,21 | 14,14 | 15,15 | 23 | 1.055.018 |
| 16/11/2012 | 14,50 | 14,24 | +0,28% | 14,23 | 14,50 | 14,28 | 13,85 | 14,25 | 17 | 734.490 |
| 14/11/2012 | 14,10 | 14,20 | +1,28% | 13,95 | 14,36 | 14,12 | 14,00 | 14,28 | 19 | 594.861 |
| 13/11/2012 | 13,77 | 14,02 | +0,94% | 13,46 | 14,05 | 13,92 | 13,80 | 14,02 | 21 | 1.002.567 |
| 12/11/2012 | 13,90 | 13,89 | +2,58% | 13,41 | 14,45 | 13,67 | 13,47 | 14,38 | 26 | 1.097.786 |
| 9/11/2012 | 14,48 | 13,54 | -9,91% | 13,54 | 14,99 | 13,87 | 13,40 | 15,00 | 51 | 1.857.763 |
| 8/11/2012 | 15,20 | 15,03 | +3,66% | 13,93 | 15,20 | 14,50 | 14,09 | 15,03 | 38 | 1.615.663 |
| 7/11/2012 | 15,10 | 14,50 | -12,91% | 14,50 | 15,39 | 14,92 | 13,24 | 14,60 | 24 | 1.028.597 |
| 6/11/2012 | 15,30 | 16,65 | +11,00% | 15,23 | 16,65 | 15,36 | 15,01 | 16,65 | 20 | 691.420 |
| 5/11/2012 | 15,40 | 15,00 | -2,60% | 15,00 | 16,63 | 15,31 | 14,87 | 15,50 | 25 | 938.667 |
| 1/11/2012 | 15,49 | 15,40 | 0,00% | 15,25 | 15,80 | 15,46 | 15,40 | 16,58 | 17 | 525.654 |
| 31/10/2012 | 15,40 | 15,40 | -0,96% | 15,27 | 15,65 | 15,43 | 13,95 | 15,77 | 18 | 756.098 |
| 30/10/2012 | 15,40 | 15,55 | +0,97% | 15,40 | 15,76 | 15,51 | 15,20 | 15,77 | 26 | 1.155.722 |
| 29/10/2012 | 15,00 | 15,40 | +2,67% | 15,00 | 15,48 | 15,26 | 15,35 | 15,76 | 18 | 926.834 |
| 26/10/2012 | 14,91 | 15,00 | +6,76% | 14,86 | 15,33 | 14,96 | 14,99 | 15,34 | 36 | 1.639.748 |
| 25/10/2012 | 14,40 | 14,05 | -0,14% | 14,00 | 14,53 | 14,31 | 14,26 | 14,91 | 16 | 667.056 |
| 24/10/2012 | 14,03 | 14,07 | +0,36% | 13,88 | 14,10 | 14,03 | 14,07 | 14,10 | 17 | 621.745 |
| 23/10/2012 | 14,02 | 14,02 | -0,92% | 13,79 | 14,02 | 13,97 | 13,93 | 14,02 | 6 | 150.956 |
| 22/10/2012 | 13,80 | 14,15 | +1,36% | 13,80 | 14,15 | 13,91 | 13,50 | 14,15 | 6 | 178.103 |
| 19/10/2012 | 13,70 | 13,96 | +1,23% | 13,70 | 13,97 | 13,80 | 13,42 | 13,96 | 23 | 793.555 |
| 18/10/2012 | 13,94 | 13,79 | -1,01% | 13,79 | 14,20 | 13,95 | 13,78 | 13,85 | 15 | 484.093 |
| 17/10/2012 | 13,99 | 13,93 | +0,07% | 13,86 | 14,13 | 14,00 | 14,01 | 14,13 | 13 | 501.432 |
| 16/10/2012 | 14,00 | 13,92 | -0,50% | 13,85 | 14,07 | 13,98 | 13,85 | 13,92 | 18 | 749.775 |
| 15/10/2012 | 14,08 | 13,99 | +0,87% | 13,87 | 14,13 | 13,97 | 13,98 | 14,14 | 28 | 824.726 |
| 11/10/2012 | 13,92 | 13,87 | +0,58% | 13,73 | 13,93 | 13,86 | 13,80 | 14,44 | 19 | 714.103 |
| 10/10/2012 | 13,75 | 13,79 | +2,07% | 13,71 | 14,44 | 13,87 | 13,60 | 13,88 | 15 | 557.729 |
| 9/10/2012 | 13,58 | 13,51 | -1,96% | 13,51 | 14,00 | 13,66 | 13,50 | 13,60 | 7 | 345.651 |
| 8/10/2012 | 13,88 | 13,78 | +0,44% | 13,76 | 13,88 | 13,82 | 13,42 | 13,88 | 16 | 601.330 |
| 5/10/2012 | 13,74 | 13,72 | +2,24% | 13,54 | 13,76 | 13,70 | 13,72 | 13,85 | 20 | 657.693 |
| 4/10/2012 | 13,50 | 13,42 | -2,75% | 13,40 | 14,39 | 13,47 | 13,40 | 13,45 | 16 | 633.350 |
| 3/10/2012 | 14,00 | 13,80 | +0,58% | 13,55 | 14,00 | 13,78 | 13,50 | 13,90 | 22 | 814.930 |
| 2/10/2012 | 13,91 | 13,72 | -0,58% | 13,72 | 14,08 | 13,85 | 13,72 | 14,14 | 45 | 1.542.139 |
| 1/10/2012 | 14,00 | 13,80 | +0,88% | 13,67 | 14,05 | 13,84 | 13,80 | 14,20 | 55 | 2.003.377 |
| 28/9/2012 | 13,51 | 13,68 | +0,29% | 13,50 | 14,38 | 13,67 | 13,70 | 14,40 | 15 | 475.993 |
| 27/9/2012 | 13,60 | 13,64 | +1,04% | 13,58 | 13,65 | 13,61 | 13,21 | 13,89 | 14 | 628.988 |
| 26/9/2012 | 13,50 | 13,50 | +1,73% | 13,50 | 13,50 | 13,50 | 13,50 | 13,65 | 1 | 60.750 |
| 25/9/2012 | 12,91 | 13,27 | +3,11% | 12,91 | 13,29 | 13,26 | 12,90 | 13,99 | 8 | 286.604 |
| 24/9/2012 | 12,98 | 12,87 | +1,74% | 12,86 | 13,69 | 13,06 | 12,88 | 13,70 | 14 | 237.871 |
| 21/9/2012 | 12,92 | 12,65 | -1,94% | 12,65 | 12,99 | 12,87 | 12,63 | 13,06 | 11 | 500.820 |
| 20/9/2012 | 12,98 | 12,90 | -0,77% | 12,90 | 13,02 | 12,97 | 12,89 | 13,10 | 14 | 384.117 |
| 19/9/2012 | 13,16 | 13,00 | -0,99% | 12,98 | 13,27 | 13,06 | 12,98 | 13,10 | 18 | 688.742 |
| 18/9/2012 | 13,05 | 13,13 | +1,31% | 12,96 | 13,30 | 13,10 | 13,01 | 13,87 | 15 | 571.214 |
| 17/9/2012 | 13,06 | 12,96 | -1,44% | 12,95 | 13,06 | 13,00 | 12,96 | 14,09 | 26 | 993.551 |
| 14/9/2012 | 13,80 | 13,15 | -4,71% | 13,15 | 13,80 | 13,40 | 13,04 | 14,05 | 22 | 788.363 |
| 13/9/2012 | 13,45 | 13,80 | +1,47% | 13,37 | 13,87 | 13,53 | 13,52 | 13,88 | 19 | 793.177 |
| 12/9/2012 | 13,76 | 13,60 | +3,19% | 13,46 | 13,76 | 13,62 | 13,50 | 13,77 | 21 | 960.800 |
| 11/9/2012 | 13,20 | 13,18 | -0,45% | 13,18 | 13,76 | 13,41 | 13,18 | 13,35 | 24 | 815.862 |
| 10/9/2012 | 13,15 | 13,24 | +2,24% | 13,10 | 13,25 | 13,19 | 13,11 | 13,25 | 21 | 728.315 |
| 6/9/2012 | 12,79 | 12,95 | +1,97% | 12,79 | 13,26 | 12,89 | 12,89 | 13,25 | 25 | 736.581 |
| 5/9/2012 | 12,79 | 12,70 | +0,40% | 12,70 | 12,79 | 12,73 | 12,60 | 12,70 | 17 | 668.616 |
| 4/9/2012 | 12,95 | 12,65 | -0,78% | 12,53 | 13,24 | 12,76 | 12,60 | 12,65 | 31 | 1.072.633 |
| 3/9/2012 | 12,80 | 12,75 | -8,14% | 12,70 | 12,80 | 12,75 | 12,60 | 13,26 | 25 | 691.128 |
| 31/8/2012 | 12,80 | 13,88 | +9,29% | 12,44 | 13,88 | 12,57 | 12,62 | 13,26 | 17 | 543.041 |
| 30/8/2012 | 12,90 | 12,70 | +1,20% | 12,51 | 13,14 | 12,80 | 12,50 | 12,75 | 17 | 564.489 |
| 29/8/2012 | 12,59 | 12,55 | -0,40% | 12,46 | 12,67 | 12,53 | 12,44 | 12,74 | 15 | 405.980 |
| 28/8/2012 | 12,21 | 12,60 | +2,02% | 12,21 | 12,60 | 12,39 | 12,43 | 12,59 | 15 | 428.888 |
| 27/8/2012 | 12,45 | 12,35 | 0,00% | 12,30 | 12,45 | 12,37 | 12,25 | 12,50 | 11 | 313.123 |
| 24/8/2012 | 12,10 | 12,35 | +2,66% | 11,80 | 12,74 | 12,02 | 12,35 | 12,75 | 12 | 346.214 |
| 23/8/2012 | 11,75 | 12,03 | -0,17% | 11,75 | 12,20 | 12,10 | 11,95 | 12,77 | 15 | 504.656 |
| 22/8/2012 | 12,19 | 12,05 | +0,42% | 11,86 | 12,19 | 12,01 | 12,04 | 12,19 | 16 | 297.993 |
| 21/8/2012 | 12,05 | 12,00 | +0,42% | 12,00 | 12,19 | 12,08 | 11,81 | 12,19 | 17 | 553.372 |
| 20/8/2012 | 12,10 | 11,95 | -0,42% | 11,95 | 12,19 | 12,04 | 11,75 | 11,95 | 18 | 649.028 |
| 17/8/2012 | 12,10 | 12,00 | +0,93% | 12,00 | 12,10 | 12,03 | 11,76 | 12,03 | 9 | 264.675 |
| 16/8/2012 | 11,60 | 11,89 | +3,12% | 11,60 | 11,95 | 11,84 | 11,71 | 11,90 | 20 | 749.808 |
| 15/8/2012 | 11,50 | 11,53 | +1,95% | 11,31 | 11,80 | 11,48 | 11,48 | 11,53 | 12 | 397.362 |
| 14/8/2012 | 11,40 | 11,31 | +0,09% | 11,31 | 11,91 | 11,56 | 11,31 | 11,80 | 11 | 359.717 |
| 13/8/2012 | 11,40 | 11,30 | -0,88% | 11,19 | 11,50 | 11,36 | 11,12 | 11,39 | 18 | 551.056 |
| 10/8/2012 | 11,41 | 11,40 | -1,38% | 11,40 | 11,41 | 11,40 | 11,37 | 11,52 | 2 | 12.549 |
| 9/8/2012 | 11,68 | 11,56 | -1,62% | 11,50 | 11,69 | 11,55 | 11,55 | 11,69 | 9 | 240.420 |
| 8/8/2012 | 12,80 | 11,75 | +0,86% | 11,63 | 12,80 | 11,83 | 11,55 | 11,68 | 14 | 454.588 |
| 7/8/2012 | 11,75 | 11,65 | -2,10% | 11,55 | 11,96 | 11,75 | 11,50 | 11,99 | 18 | 666.666 |
| 6/8/2012 | 11,80 | 11,90 | +3,48% | 11,40 | 12,10 | 11,75 | 11,71 | 12,48 | 22 | 637.255 |
| 3/8/2012 | 11,60 | 11,50 | +0,44% | 11,50 | 11,60 | 11,52 | 11,01 | 11,65 | 16 | 478.460 |
| 2/8/2012 | 11,70 | 11,45 | -1,29% | 11,45 | 11,70 | 11,56 | 10,56 | 11,70 | 21 | 586.244 |
| 1/8/2012 | 11,69 | 11,60 | 0,00% | 10,02 | 11,69 | 11,40 | 11,50 | 11,70 | 25 | 745.008 |
| 31/7/2012 | 11,67 | 11,60 | -1,11% | 11,60 | 11,69 | 11,63 | 11,52 | 11,64 | 8 | 336.376 |
| 30/7/2012 | 11,61 | 11,73 | +1,03% | 11,43 | 11,73 | 11,57 | 11,51 | 11,70 | 16 | 572.020 |
| 27/7/2012 | 10,76 | 11,61 | +8,30% | 10,76 | 11,61 | 11,22 | 11,44 | 11,61 | 28 | 854.024 |
| 26/7/2012 | 10,62 | 10,72 | +2,88% | 10,62 | 10,78 | 10,68 | 10,69 | 10,75 | 8 | 60.910 |
| 25/7/2012 | 10,69 | 10,42 | -0,76% | 10,42 | 10,71 | 10,55 | 10,42 | 10,59 | 5 | 118.228 |
| 24/7/2012 | 10,54 | 10,50 | +0,86% | 10,50 | 10,60 | 10,52 | 10,40 | 10,67 | 5 | 188.485 |
| 23/7/2012 | 10,41 | 10,41 | -1,79% | 10,41 | 10,48 | 10,44 | 10,36 | 10,42 | 4 | 104.450 |
| 20/7/2012 | 10,60 | 10,60 | 0,00% | 10,49 | 10,60 | 10,55 | 10,42 | 10,60 | 5 | 158.250 |
| 19/7/2012 | 10,60 | 10,60 | +0,28% | 10,49 | 10,78 | 10,56 | 10,32 | 10,60 | 12 | 283.158 |
| 18/7/2012 | 10,52 | 10,57 | +0,38% | 10,41 | 10,60 | 10,52 | 10,40 | 10,78 | 7 | 346.247 |
| 17/7/2012 | 10,40 | 10,53 | +2,23% | 10,40 | 10,53 | 10,42 | 10,40 | 10,53 | 4 | 107.388 |
| 16/7/2012 | 10,43 | 10,30 | +3,00% | 10,30 | 10,50 | 10,38 | 10,30 | 10,35 | 12 | 279.340 |
| 13/7/2012 | 10,60 | 10,00 | -5,21% | 10,00 | 10,60 | 10,34 | 10,11 | 10,40 | 16 | 184.228 |
| 12/7/2012 | 10,32 | 10,55 | +1,44% | 10,30 | 10,55 | 10,35 | 10,25 | 10,60 | 9 | 257.719 |
| 11/7/2012 | 10,45 | 10,40 | 0,00% | 10,30 | 10,45 | 10,36 | 10,30 | 10,45 | 7 | 193.760 |
| 10/7/2012 | 10,60 | 10,40 | +0,97% | 10,21 | 10,60 | 10,30 | 10,30 | 10,40 | 10 | 199.855 |
| 6/7/2012 | 10,39 | 10,30 | -0,87% | 10,22 | 10,39 | 10,32 | 10,22 | 10,35 | 12 | 494.748 |
| 5/7/2012 | 10,40 | 10,39 | -0,76% | 10,23 | 10,40 | 10,38 | 10,31 | 10,39 | 9 | 117.404 |
| 4/7/2012 | 10,40 | 10,47 | +1,26% | 10,40 | 10,48 | 10,45 | 10,40 | 10,50 | 8 | 164.141 |
| 3/7/2012 | 10,33 | 10,34 | +1,27% | 10,30 | 10,34 | 10,31 | 10,31 | 10,78 | 14 | 379.518 |
| 2/7/2012 | 10,77 | 10,21 | +0,69% | 10,21 | 10,77 | 10,47 | 10,27 | 10,45 | 10 | 247.246 |
| 29/6/2012 | 10,50 | 10,14 | -0,69% | 10,14 | 10,77 | 10,52 | 10,14 | 10,49 | 13 | 298.850 |
| 28/6/2012 | 10,21 | 10,21 | +0,10% | 10,20 | 10,30 | 10,21 | 10,18 | 10,25 | 6 | 151.172 |
| 27/6/2012 | 10,15 | 10,20 | +0,49% | 10,15 | 10,20 | 10,17 | 10,20 | 10,78 | 4 | 70.190 |
| 26/6/2012 | 10,24 | 10,15 | -0,49% | 10,15 | 10,24 | 10,19 | 10,15 | 10,24 | 9 | 315.066 |
| 25/6/2012 | 10,21 | 10,20 | -0,29% | 10,01 | 10,21 | 10,12 | 10,02 | 10,20 | 21 | 643.110 |
| 22/6/2012 | 10,18 | 10,23 | +0,59% | 10,18 | 10,23 | 10,22 | 10,00 | 10,30 | 2 | 73.646 |
| 21/6/2012 | 10,18 | 10,17 | -0,10% | 10,01 | 10,18 | 10,12 | 10,00 | 10,17 | 10 | 328.951 |
| 20/6/2012 | 10,50 | 10,18 | -0,10% | 10,17 | 10,50 | 10,21 | 10,00 | 10,18 | 6 | 144.024 |
| 19/6/2012 | 10,22 | 10,19 | -3,78% | 10,19 | 10,35 | 10,24 | 10,20 | 10,50 | 19 | 573.729 |
| 18/6/2012 | 10,00 | 10,59 | +5,58% | 10,00 | 10,59 | 10,14 | 10,01 | 10,59 | 9 | 297.162 |
| 15/6/2012 | 10,43 | 10,03 | -3,74% | 9,93 | 10,77 | 10,31 | 9,95 | 10,78 | 24 | 766.660 |
| 14/6/2012 | 10,25 | 10,42 | +0,19% | 10,24 | 10,92 | 10,50 | 10,23 | 10,49 | 11 | 300.431 |
| 13/6/2012 | 10,25 | 10,40 | +1,27% | 10,24 | 10,49 | 10,33 | 10,25 | 10,40 | 7 | 194.381 |
| 12/6/2012 | 10,38 | 10,27 | -4,73% | 10,27 | 10,50 | 10,41 | 10,25 | 10,50 | 5 | 126.028 |
| 11/6/2012 | 10,25 | 10,78 | +7,69% | 10,25 | 10,78 | 10,62 | 10,25 | 10,93 | 3 | 151.875 |
| 8/6/2012 | 10,40 | 10,01 | -1,48% | 10,01 | 11,11 | 10,35 | 10,00 | 10,95 | 29 | 628.500 |
| 6/6/2012 | 10,30 | 10,16 | -0,39% | 10,16 | 10,31 | 10,25 | 10,16 | 10,50 | 11 | 246.054 |
| 5/6/2012 | 10,23 | 10,20 | -0,58% | 10,20 | 10,42 | 10,29 | 10,29 | 10,80 | 7 | 137.988 |
| 4/6/2012 | 10,35 | 10,26 | +0,98% | 10,10 | 10,35 | 10,22 | 10,23 | 10,26 | 18 | 413.163 |
| 1/6/2012 | 10,22 | 10,16 | -8,55% | 10,16 | 10,25 | 10,21 | 10,20 | 11,11 | 4 | 86.851 |
| 31/5/2012 | 9,86 | 11,11 | +5,81% | 9,86 | 11,11 | 10,25 | 10,05 | 11,11 | 9 | 235.758 |
| 30/5/2012 | 10,40 | 10,50 | +1,25% | 10,28 | 10,59 | 10,42 | 10,00 | 10,50 | 11 | 271.061 |
| 29/5/2012 | 10,37 | 10,37 | -1,61% | 10,36 | 10,45 | 10,40 | 10,00 | 10,30 | 12 | 406.741 |
| 28/5/2012 | 10,57 | 10,54 | +0,38% | 10,54 | 10,60 | 10,58 | 10,36 | 10,54 | 4 | 12.696 |
| 25/5/2012 | 10,56 | 10,50 | +3,96% | 10,20 | 10,56 | 10,44 | 10,36 | 10,57 | 15 | 428.345 |
| 24/5/2012 | 10,49 | 10,10 | -2,88% | 10,10 | 10,50 | 10,28 | 9,32 | 10,41 | 7 | 187.171 |
| 23/5/2012 | 10,21 | 10,40 | +4,94% | 9,89 | 10,40 | 10,16 | 8,48 | 10,49 | 12 | 372.125 |
| 22/5/2012 | 9,90 | 9,91 | -2,27% | 9,90 | 10,48 | 10,16 | 9,91 | 10,31 | 10 | 207.429 |
| 21/5/2012 | 9,88 | 10,14 | +1,71% | 9,88 | 10,15 | 10,05 | 8,46 | 10,15 | 9 | 295.576 |
| 18/5/2012 | 10,00 | 9,97 | +0,61% | 9,50 | 10,00 | 9,80 | 9,58 | 9,98 | 13 | 229.536 |
| 17/5/2012 | 10,30 | 9,91 | -2,84% | 9,91 | 10,40 | 10,10 | 9,91 | 10,00 | 15 | 467.655 |
| 16/5/2012 | 10,35 | 10,20 | -1,92% | 9,91 | 10,49 | 10,23 | 9,90 | 10,47 | 17 | 424.914 |
| 15/5/2012 | 10,57 | 10,40 | -1,05% | 10,40 | 10,57 | 10,49 | 10,20 | 10,50 | 15 | 477.373 |
| 14/5/2012 | 10,35 | 10,51 | -0,76% | 10,35 | 10,51 | 10,42 | 10,07 | 10,46 | 6 | 48.976 |
| 11/5/2012 | 10,14 | 10,59 | +5,58% | 10,04 | 10,59 | 10,42 | 10,03 | 10,60 | 18 | 484.832 |
| 10/5/2012 | 9,93 | 10,03 | +1,01% | 9,92 | 10,24 | 10,03 | 9,92 | 10,24 | 12 | 291.011 |
| 9/5/2012 | 9,80 | 9,93 | +4,42% | 9,78 | 9,94 | 9,91 | 9,90 | 9,97 | 13 | 342.039 |
| 8/5/2012 | 9,80 | 9,51 | -1,86% | 9,51 | 9,90 | 9,84 | 9,65 | 10,24 | 9 | 300.289 |
| 7/5/2012 | 9,51 | 9,69 | +2,00% | 9,51 | 9,69 | 9,57 | 9,65 | 0,00 | 9 | 201.998 |
| 4/5/2012 | 9,70 | 9,50 | -3,26% | 9,50 | 9,70 | 9,61 | 9,50 | 10,00 | 12 | 434.601 |
| 3/5/2012 | 9,80 | 9,82 | -0,41% | 9,70 | 9,87 | 9,79 | 9,71 | 9,87 | 19 | 629.137 |
| 2/5/2012 | 10,00 | 9,86 | +3,79% | 9,59 | 10,00 | 9,79 | 10,00 | 10,50 | 21 | 652.027 |
| 30/4/2012 | 10,00 | 9,50 | -5,19% | 9,50 | 10,00 | 9,87 | 9,20 | 10,20 | 29 | 655.871 |
| 27/4/2012 | 9,65 | 10,02 | +8,91% | 9,65 | 10,02 | 9,88 | 10,02 | 10,20 | 8 | 85.039 |
| 26/4/2012 | 9,75 | 9,20 | +0,88% | 9,20 | 9,75 | 9,53 | 9,20 | 9,60 | 13 | 255.522 |
| 25/4/2012 | 9,28 | 9,12 | +1,22% | 9,03 | 9,28 | 9,11 | 9,12 | 10,00 | 11 | 159.448 |
| 24/4/2012 | 9,10 | 9,01 | -0,44% | 9,00 | 9,15 | 9,03 | 8,81 | 9,10 | 7 | 173.567 |
| 23/4/2012 | 9,10 | 9,05 | -3,10% | 9,05 | 9,10 | 9,07 | 8,41 | 9,09 | 3 | 3.630 |
| 20/4/2012 | 9,25 | 9,34 | -6,60% | 9,25 | 9,34 | 9,25 | 8,42 | 9,30 | 3 | 51.836 |
| 19/4/2012 | 9,25 | 10,00 | +9,77% | 9,25 | 10,00 | 9,32 | 8,50 | 10,00 | 3 | 63.410 |
| 18/4/2012 | 9,30 | 9,11 | -1,09% | 9,11 | 9,50 | 9,21 | 9,11 | 9,24 | 14 | 365.722 |
| 17/4/2012 | 9,40 | 9,21 | -0,22% | 9,21 | 9,40 | 9,30 | 9,25 | 9,30 | 5 | 102.320 |
| 16/4/2012 | 9,30 | 9,23 | +0,54% | 9,23 | 9,30 | 9,27 | 9,14 | 10,00 | 2 | 104.789 |
| 13/4/2012 | 9,40 | 9,18 | +6,62% | 9,18 | 9,40 | 9,32 | 9,00 | 9,40 | 3 | 49.402 |
| 12/4/2012 | 10,49 | 8,61 | -9,37% | 8,61 | 10,49 | 9,58 | 8,60 | 10,50 | 6 | 125.611 |
| 11/4/2012 | 9,64 | 9,50 | -0,52% | 9,50 | 9,64 | 9,56 | 9,45 | 9,55 | 3 | 86.060 |
| 10/4/2012 | 9,70 | 9,55 | +1,17% | 9,55 | 10,49 | 9,66 | 9,45 | 9,50 | 12 | 337.266 |
| 9/4/2012 | 9,55 | 9,44 | -4,65% | 9,44 | 9,55 | 9,51 | 9,44 | 10,28 | 2 | 19.023 |
| 5/4/2012 | 9,89 | 9,90 | +1,54% | 9,89 | 9,90 | 9,89 | 9,32 | 9,80 | 5 | 162.272 |
| 4/4/2012 | 9,30 | 9,75 | -0,81% | 9,30 | 9,75 | 9,39 | 9,32 | 10,50 | 4 | 82.650 |
| 3/4/2012 | 9,90 | 9,83 | -0,10% | 9,76 | 9,90 | 9,84 | 9,80 | 9,83 | 14 | 549.158 |
| 2/4/2012 | 10,00 | 9,84 | +0,41% | 9,75 | 10,00 | 9,82 | 9,60 | 10,50 | 6 | 190.539 |
| 30/3/2012 | 9,69 | 9,80 | -0,91% | 9,69 | 9,80 | 9,76 | 9,12 | 9,60 | 2 | 27.330 |
| 29/3/2012 | 9,85 | 9,89 | +1,12% | 9,84 | 9,89 | 9,86 | 9,83 | 10,00 | 5 | 71.987 |
| 28/3/2012 | 9,80 | 9,78 | -2,20% | 9,78 | 9,84 | 9,81 | 9,78 | 9,90 | 6 | 199.249 |
| 27/3/2012 | 9,85 | 10,00 | +1,01% | 9,77 | 10,00 | 9,86 | 9,61 | 10,12 | 7 | 194.368 |
| 26/3/2012 | 10,00 | 9,90 | +0,10% | 9,90 | 10,00 | 9,99 | 9,90 | 10,10 | 2 | 53.960 |
| 23/3/2012 | 9,69 | 9,89 | +3,24% | 9,60 | 9,89 | 9,75 | 9,47 | 9,89 | 6 | 173.702 |
| 22/3/2012 | 9,58 | 9,58 | +0,84% | 9,51 | 9,65 | 9,57 | 9,58 | 10,00 | 4 | 54.550 |
| 21/3/2012 | 9,57 | 9,50 | -0,73% | 9,50 | 9,57 | 9,52 | 9,47 | 9,57 | 4 | 109.503 |
| 20/3/2012 | 9,42 | 9,57 | +1,27% | 9,42 | 9,57 | 9,46 | 9,30 | 9,57 | 5 | 246.082 |
| 19/3/2012 | 9,60 | 9,45 | -1,56% | 9,28 | 9,60 | 9,35 | 9,27 | 9,55 | 10 | 222.572 |
| 16/3/2012 | 9,48 | 9,60 | +1,27% | 9,48 | 9,60 | 9,54 | 9,46 | 9,60 | 6 | 128.872 |
| 15/3/2012 | 9,48 | 9,48 | 0,00% | 9,48 | 9,99 | 9,53 | 9,37 | 9,48 | 4 | 90.570 |
| 13/3/2012 | 9,42 | 9,48 | +1,50% | 9,30 | 9,49 | 9,36 | 9,42 | 9,48 | 5 | 103.927 |
| 12/3/2012 | 9,46 | 9,34 | -1,27% | 9,34 | 9,46 | 9,40 | 9,33 | 9,49 | 6 | 99.715 |
| 9/3/2012 | 9,50 | 9,46 | -0,53% | 9,46 | 9,50 | 9,48 | 9,46 | 9,50 | 2 | 27.514 |
| 8/3/2012 | 9,60 | 9,51 | -0,83% | 9,44 | 9,60 | 9,51 | 9,31 | 9,60 | 5 | 129.431 |
| 7/3/2012 | 9,25 | 9,59 | +4,13% | 9,25 | 9,99 | 9,38 | 9,31 | 9,42 | 11 | 339.862 |
| 6/3/2012 | 9,40 | 9,21 | -3,05% | 8,98 | 9,40 | 9,25 | 9,20 | 9,50 | 6 | 180.459 |
| 5/3/2012 | 9,35 | 9,50 | +1,60% | 9,31 | 9,88 | 9,62 | 9,40 | 9,88 | 18 | 620.846 |
| 2/3/2012 | 9,01 | 9,35 | +1,63% | 9,01 | 9,40 | 9,18 | 9,30 | 9,50 | 11 | 254.328 |
| 1/3/2012 | 9,19 | 9,20 | +3,25% | 8,90 | 9,20 | 9,08 | 8,92 | 9,20 | 8 | 262.469 |
| 29/2/2012 | 9,00 | 8,91 | +0,11% | 8,91 | 9,20 | 9,04 | 8,91 | 9,20 | 9 | 200.705 |
| 28/2/2012 | 9,03 | 8,90 | -0,56% | 8,90 | 9,03 | 9,01 | 8,90 | 9,03 | 2 | 27.941 |
| 27/2/2012 | 8,71 | 8,95 | +0,56% | 8,71 | 8,95 | 8,94 | 8,75 | 9,20 | 2 | 64.392 |
| 23/2/2012 | 9,00 | 8,90 | -1,55% | 8,80 | 9,00 | 8,91 | 8,75 | 9,45 | 3 | 118.600 |
| 22/2/2012 | 9,04 | 9,04 | +9,71% | 9,04 | 9,04 | 9,04 | 9,00 | 9,43 | 1 | 8.136 |
| 17/2/2012 | 8,24 | 8,24 | -7,93% | 8,24 | 8,24 | 8,24 | 8,60 | 9,45 | 1 | 6.592 |
| 16/2/2012 | 8,85 | 8,95 | +0,34% | 8,61 | 9,00 | 8,88 | 8,60 | 9,45 | 5 | 163.460 |
| 15/2/2012 | 8,78 | 8,92 | +1,94% | 8,78 | 8,96 | 8,87 | 8,70 | 8,96 | 7 | 261.943 |
| 14/2/2012 | 8,74 | 8,75 | -0,46% | 8,70 | 8,75 | 8,73 | 8,78 | 8,98 | 3 | 87.300 |
| 13/2/2012 | 8,77 | 8,79 | +1,03% | 8,77 | 8,79 | 8,78 | 8,78 | 8,98 | 2 | 74.685 |
| 10/2/2012 | 8,40 | 8,70 | +0,23% | 8,40 | 8,70 | 8,67 | 8,65 | 8,80 | 3 | 86.700 |
| 9/2/2012 | 8,60 | 8,68 | +1,76% | 8,40 | 8,68 | 8,61 | 8,80 | 8,98 | 7 | 175.647 |
| 8/2/2012 | 8,56 | 8,53 | -1,27% | 8,51 | 8,56 | 8,55 | 8,40 | 8,68 | 3 | 83.800 |
| 7/2/2012 | 8,60 | 8,64 | -3,79% | 8,60 | 8,75 | 8,65 | 8,11 | 8,64 | 8 | 190.489 |
| 6/2/2012 | 8,74 | 8,98 | +2,63% | 8,70 | 8,98 | 8,73 | 8,33 | 8,97 | 3 | 91.678 |
| 3/2/2012 | 8,90 | 8,75 | +0,92% | 8,66 | 8,90 | 8,73 | 8,65 | 8,85 | 8 | 198.394 |
| 2/2/2012 | 8,70 | 8,67 | +2,48% | 8,67 | 8,79 | 8,74 | 8,45 | 8,98 | 11 | 261.599 |
| 1/2/2012 | 8,40 | 8,46 | -0,47% | 8,40 | 8,51 | 8,46 | 8,45 | 8,98 | 8 | 253.219 |
| 31/1/2012 | 8,37 | 8,50 | +3,53% | 8,36 | 8,50 | 8,38 | 8,10 | 8,42 | 10 | 227.317 |
| 30/1/2012 | 8,15 | 8,21 | +0,49% | 8,15 | 8,21 | 8,16 | 8,15 | 8,35 | 3 | 95.583 |
| 27/1/2012 | 8,17 | 8,17 | -0,24% | 8,17 | 8,17 | 8,17 | 8,05 | 8,40 | 3 | 82.517 |
| 26/1/2012 | 7,75 | 8,19 | +4,87% | 7,75 | 8,19 | 8,06 | 8,06 | 8,19 | 8 | 204.822 |
| 24/1/2012 | 7,81 | 7,81 | -1,01% | 7,81 | 7,90 | 7,87 | 7,51 | 7,81 | 6 | 141.780 |
| 23/1/2012 | 7,64 | 7,89 | +1,81% | 7,64 | 7,89 | 7,75 | 7,63 | 7,90 | 2 | 17.058 |
| 20/1/2012 | 8,45 | 7,75 | -1,90% | 7,75 | 8,45 | 7,97 | 7,70 | 8,46 | 5 | 179.541 |
| 19/1/2012 | 7,76 | 7,90 | +1,54% | 7,70 | 7,90 | 7,75 | 7,70 | 7,85 | 9 | 204.822 |
| 18/1/2012 | 7,75 | 7,78 | +1,57% | 7,75 | 7,78 | 7,75 | 7,60 | 7,80 | 2 | 25.587 |
| 17/1/2012 | 7,55 | 7,66 | +0,79% | 7,46 | 7,66 | 7,57 | 7,55 | 7,80 | 11 | 266.797 |
| 16/1/2012 | 7,65 | 7,60 | +1,06% | 7,60 | 7,65 | 7,61 | 7,60 | 7,65 | 7 | 165.170 |
| 13/1/2012 | 7,69 | 7,52 | -2,97% | 7,50 | 7,69 | 7,58 | 7,53 | 7,95 | 8 | 139.513 |
| 12/1/2012 | 7,51 | 7,75 | +2,38% | 7,51 | 7,75 | 7,68 | 7,65 | 7,94 | 6 | 112.969 |
| 11/1/2012 | 7,68 | 7,57 | -1,69% | 7,57 | 7,82 | 7,69 | 7,57 | 7,82 | 12 | 280.817 |
| 10/1/2012 | 7,80 | 7,70 | +6,06% | 7,70 | 7,80 | 7,72 | 7,69 | 7,94 | 25 | 444.179 |
| 9/1/2012 | 7,80 | 7,26 | -1,89% | 7,26 | 7,93 | 7,69 | 7,26 | 7,89 | 16 | 254.043 |
| 6/1/2012 | 7,68 | 7,40 | -11,59% | 7,40 | 8,00 | 7,67 | 7,40 | 8,38 | 15 | 314.066 |
| 5/1/2012 | 7,65 | 8,37 | +9,41% | 7,40 | 8,37 | 7,62 | 7,67 | 8,38 | 24 | 535.211 |
| 4/1/2012 | 7,70 | 7,65 | -0,65% | 7,50 | 7,70 | 7,62 | 7,65 | 8,38 | 39 | 885.423 |
| 3/1/2012 | 7,65 | 7,70 | 0,00% | 7,61 | 7,76 | 7,67 | 7,60 | 7,70 | 37 | 818.977 |
| 2/1/2012 | 7,66 | 7,70 | +6,94% | 7,41 | 7,70 | 7,63 | 7,50 | 8,38 | 81 | 1.747.158 |
| 29/12/2011 | 7,98 | 7,20 | -7,93% | 7,20 | 7,98 | 7,73 | 7,22 | 7,60 | 17 | 428.751 |
| 27/12/2011 | 7,85 | 7,82 | -0,13% | 7,78 | 7,85 | 7,82 | 7,77 | 7,82 | 7 | 107.993 |
| 26/12/2011 | 7,94 | 7,83 | -2,13% | 7,80 | 7,94 | 7,85 | 7,83 | 7,93 | 5 | 48.691 |
| 23/12/2011 | 7,80 | 8,00 | +3,63% | 7,80 | 8,00 | 7,80 | 7,80 | 8,00 | 4 | 88.180 |
| 22/12/2011 | 7,80 | 7,72 | -1,91% | 7,72 | 7,80 | 7,74 | 7,60 | 7,80 | 13 | 245.466 |
| 21/12/2011 | 7,90 | 7,87 | -2,36% | 7,85 | 7,90 | 7,85 | 7,80 | 7,90 | 5 | 83.282 |
| 20/12/2011 | 8,05 | 8,06 | 0,00% | 7,90 | 8,06 | 7,97 | 7,90 | 8,06 | 7 | 134.827 |
| 19/12/2011 | 8,13 | 8,06 | +1,90% | 7,73 | 8,13 | 7,99 | 7,72 | 8,06 | 10 | 167.855 |
| 16/12/2011 | 8,05 | 7,91 | -2,35% | 7,90 | 8,10 | 7,99 | 7,90 | 8,11 | 13 | 318.056 |
| 15/12/2011 | 7,73 | 8,10 | +3,85% | 7,73 | 8,10 | 8,02 | 7,90 | 8,11 | 5 | 118.727 |
| 14/12/2011 | 8,00 | 7,80 | -2,50% | 7,80 | 8,12 | 7,95 | 7,80 | 8,13 | 10 | 184.627 |
| 13/12/2011 | 7,90 | 8,00 | +1,27% | 7,75 | 8,38 | 7,93 | 7,75 | 8,39 | 7 | 199.974 |
| 12/12/2011 | 8,10 | 7,90 | -6,18% | 7,82 | 8,10 | 7,93 | 7,82 | 7,90 | 10 | 196.733 |
| 9/12/2011 | 8,00 | 8,42 | +6,58% | 7,81 | 8,42 | 7,95 | 7,82 | 8,43 | 9 | 171.012 |
| 8/12/2011 | 7,91 | 7,90 | -5,73% | 7,90 | 8,06 | 7,98 | 7,50 | 8,43 | 11 | 240.244 |
| 7/12/2011 | 7,90 | 8,38 | +4,75% | 7,81 | 8,44 | 7,96 | 8,03 | 8,45 | 7 | 101.972 |
| 6/12/2011 | 8,10 | 8,00 | -5,21% | 7,80 | 8,10 | 8,00 | 8,00 | 8,44 | 17 | 370.017 |
| 5/12/2011 | 8,02 | 8,44 | +7,65% | 7,90 | 8,44 | 8,01 | 7,87 | 8,44 | 22 | 495.884 |
| 2/12/2011 | 7,90 | 7,84 | +0,26% | 7,84 | 8,15 | 7,97 | 7,83 | 8,00 | 19 | 550.121 |
| 1/12/2011 | 7,81 | 7,82 | +0,51% | 7,81 | 8,06 | 7,92 | 7,80 | 7,90 | 53 | 1.148.051 |
| 30/11/2011 | 7,92 | 7,78 | -2,75% | 7,78 | 8,08 | 7,95 | 7,78 | 8,45 | 28 | 559.327 |
| 29/11/2011 | 8,47 | 8,00 | +1,27% | 7,87 | 8,47 | 8,15 | 7,82 | 8,47 | 6 | 134.537 |
| 28/11/2011 | 8,09 | 7,90 | -2,35% | 7,90 | 8,09 | 7,96 | 7,80 | 8,00 | 4 | 115.440 |
| 25/11/2011 | 7,50 | 8,09 | +2,41% | 7,50 | 8,10 | 7,87 | 7,50 | 0,00 | 6 | 126.067 |
| 24/11/2011 | 7,75 | 7,90 | +3,81% | 7,75 | 7,90 | 7,87 | 7,75 | 10,00 | 2 | 44.865 |
| 23/11/2011 | 7,75 | 7,61 | -2,44% | 7,61 | 7,75 | 7,69 | 7,60 | 0,00 | 5 | 46.922 |
| 22/11/2011 | 7,85 | 7,80 | +1,69% | 7,80 | 7,85 | 7,81 | 7,60 | 0,00 | 2 | 60.990 |
| 21/11/2011 | 7,72 | 7,67 | +0,26% | 7,67 | 7,85 | 7,72 | 7,70 | 0,00 | 6 | 137.526 |
| 18/11/2011 | 7,81 | 7,65 | -5,44% | 7,65 | 7,86 | 7,77 | 7,65 | 0,00 | 7 | 97.191 |
| 17/11/2011 | 8,18 | 8,09 | -1,10% | 8,09 | 8,20 | 8,14 | 8,09 | 8,20 | 17 | 399.916 |
| 16/11/2011 | 8,20 | 8,18 | +2,00% | 8,18 | 8,20 | 8,18 | 8,04 | 8,19 | 6 | 110.456 |
| 14/11/2011 | 8,25 | 8,02 | -2,20% | 8,02 | 8,25 | 8,23 | 8,02 | 8,96 | 3 | 22.229 |
| 11/11/2011 | 8,35 | 8,20 | -1,80% | 8,20 | 8,35 | 8,22 | 8,02 | 8,25 | 4 | 60.863 |
| 10/11/2011 | 8,10 | 8,35 | +2,71% | 8,01 | 8,35 | 8,23 | 8,01 | 8,35 | 5 | 121.021 |
| 9/11/2011 | 8,12 | 8,13 | -0,61% | 8,12 | 8,13 | 8,12 | 7,80 | 8,20 | 2 | 74.778 |
| 8/11/2011 | 8,10 | 8,18 | +2,12% | 8,08 | 8,28 | 8,11 | 8,11 | 8,35 | 16 | 301.976 |
| 7/11/2011 | 8,00 | 8,01 | -0,99% | 7,97 | 8,07 | 8,02 | 8,01 | 8,15 | 11 | 154.007 |
| 4/11/2011 | 8,34 | 8,09 | +2,93% | 7,90 | 8,34 | 8,03 | 7,80 | 8,35 | 20 | 368.669 |
| 3/11/2011 | 8,10 | 7,86 | +6,22% | 7,86 | 8,10 | 7,97 | 7,84 | 7,98 | 12 | 180.136 |
| 1/11/2011 | 7,77 | 7,40 | -5,73% | 7,02 | 8,00 | 7,82 | 7,40 | 8,35 | 13 | 231.635 |
| 31/10/2011 | 8,10 | 7,85 | -4,38% | 7,85 | 8,34 | 8,05 | 7,85 | 8,35 | 18 | 504.076 |
| 28/10/2011 | 8,39 | 8,21 | +1,99% | 8,21 | 8,39 | 8,23 | 8,20 | 8,40 | 2 | 30.467 |
| 27/10/2011 | 8,02 | 8,05 | -0,62% | 8,02 | 8,30 | 8,17 | 8,05 | 8,40 | 4 | 83.350 |
| 26/10/2011 | 8,11 | 8,10 | -0,37% | 8,10 | 8,11 | 8,10 | 8,10 | 8,40 | 5 | 98.919 |
| 25/10/2011 | 8,07 | 8,13 | -0,25% | 7,90 | 8,20 | 8,10 | 7,95 | 8,30 | 8 | 218.906 |
| 24/10/2011 | 8,15 | 8,15 | +0,62% | 8,15 | 8,15 | 8,15 | 8,05 | 8,30 | 1 | 8.150 |
| 21/10/2011 | 8,10 | 8,10 | -0,61% | 8,10 | 8,20 | 8,14 | 7,94 | 8,10 | 9 | 63.542 |
| 20/10/2011 | 8,15 | 8,15 | +1,88% | 7,77 | 8,15 | 8,09 | 7,90 | 8,20 | 10 | 80.915 |
| 19/10/2011 | 7,95 | 8,00 | +0,63% | 7,95 | 8,00 | 7,97 | 7,93 | 8,15 | 5 | 114.810 |
| 18/10/2011 | 7,95 | 7,95 | 0,00% | 7,95 | 7,95 | 7,95 | 7,85 | 8,09 | 2 | 36.584 |
| 17/10/2011 | 7,03 | 7,95 | +1,92% | 7,03 | 8,00 | 7,91 | 7,60 | 8,48 | 8 | 147.184 |
| 14/10/2011 | 7,70 | 7,80 | +1,96% | 7,55 | 8,00 | 7,73 | 7,70 | 8,00 | 13 | 357.393 |
| 13/10/2011 | 7,43 | 7,65 | +4,79% | 7,43 | 8,28 | 7,71 | 7,40 | 8,45 | 6 | 83.270 |
| 11/10/2011 | 7,35 | 7,30 | -0,14% | 7,30 | 7,35 | 7,34 | 7,31 | 8,48 | 2 | 40.415 |
| 10/10/2011 | 8,47 | 7,31 | +1,53% | 7,31 | 8,47 | 7,45 | 7,30 | 7,40 | 3 | 73.026 |
| 7/10/2011 | 7,32 | 7,20 | 0,00% | 7,20 | 7,37 | 7,34 | 7,20 | 8,48 | 17 | 344.364 |
| 6/10/2011 | 7,60 | 7,20 | -1,64% | 7,20 | 7,60 | 7,35 | 7,20 | 8,46 | 19 | 313.214 |
| 5/10/2011 | 7,50 | 7,32 | -1,35% | 7,32 | 7,50 | 7,39 | 7,35 | 7,59 | 9 | 169.282 |
| 4/10/2011 | 7,59 | 7,42 | -4,38% | 7,32 | 7,61 | 7,48 | 7,31 | 8,48 | 20 | 457.536 |
| 3/10/2011 | 7,80 | 7,76 | +5,87% | 7,65 | 7,81 | 7,75 | 7,36 | 7,85 | 42 | 910.281 |
| 30/9/2011 | 7,61 | 7,33 | -3,17% | 7,33 | 7,68 | 7,62 | 7,33 | 8,48 | 6 | 51.849 |
| 29/9/2011 | 7,55 | 7,57 | -10,63% | 7,48 | 7,57 | 7,52 | 7,48 | 7,95 | 4 | 103.024 |
| 28/9/2011 | 8,47 | 8,47 | +13,84% | 8,47 | 8,47 | 8,47 | 7,37 | 7,90 | 1 | 847 |
| 27/9/2011 | 7,42 | 7,44 | -4,62% | 7,42 | 7,60 | 7,46 | 7,40 | 7,70 | 7 | 77.578 |
| 26/9/2011 | 7,51 | 7,80 | +7,00% | 7,32 | 7,80 | 7,51 | 7,31 | 7,80 | 6 | 126.940 |
| 22/9/2011 | 7,55 | 7,29 | -5,32% | 7,29 | 7,55 | 7,50 | 7,32 | 7,55 | 14 | 294.386 |
| 21/9/2011 | 7,82 | 7,70 | -0,65% | 7,70 | 8,20 | 7,84 | 7,56 | 7,80 | 9 | 184.398 |
| 20/9/2011 | 7,61 | 7,75 | +3,06% | 7,61 | 7,75 | 7,67 | 7,60 | 7,75 | 4 | 88.224 |
| 19/9/2011 | 7,49 | 7,52 | +0,53% | 7,49 | 7,60 | 7,54 | 7,57 | 9,99 | 13 | 236.087 |
| 16/9/2011 | 7,71 | 7,48 | -2,86% | 7,48 | 7,73 | 7,59 | 7,40 | 8,49 | 11 | 220.906 |
| 15/9/2011 | 7,45 | 7,70 | +5,19% | 7,45 | 7,70 | 7,60 | 7,42 | 10,00 | 13 | 203.875 |
| 14/9/2011 | 7,35 | 7,32 | +2,09% | 7,32 | 7,59 | 7,48 | 7,41 | 7,51 | 13 | 309.783 |
| 13/9/2011 | 7,21 | 7,17 | +2,14% | 7,17 | 7,44 | 7,23 | 7,10 | 10,00 | 4 | 98.450 |
| 12/9/2011 | 7,26 | 7,02 | -2,23% | 7,01 | 7,26 | 7,09 | 7,03 | 0,00 | 23 | 454.859 |
| 9/9/2011 | 7,27 | 7,18 | -1,24% | 7,10 | 7,27 | 7,21 | 7,08 | 8,00 | 10 | 174.498 |
| 8/9/2011 | 7,14 | 7,27 | +1,25% | 7,14 | 7,50 | 7,39 | 7,20 | 7,36 | 23 | 423.585 |
| 6/9/2011 | 7,15 | 7,18 | +1,27% | 7,07 | 7,20 | 7,16 | 7,10 | 7,17 | 14 | 247.969 |
| 5/9/2011 | 7,41 | 7,09 | -10,25% | 7,08 | 8,00 | 7,19 | 7,07 | 7,30 | 32 | 509.176 |
| 2/9/2011 | 7,38 | 7,90 | -0,63% | 7,13 | 7,90 | 7,42 | 7,13 | 7,50 | 24 | 593.410 |
| 1/9/2011 | 7,48 | 7,95 | +8,31% | 7,30 | 7,95 | 7,62 | 8,00 | 0,00 | 64 | 1.359.137 |
| 31/8/2011 | 7,35 | 7,34 | +0,14% | 7,34 | 7,50 | 7,42 | 7,34 | 0,00 | 16 | 345.057 |
| 30/8/2011 | 7,33 | 7,33 | +1,66% | 7,33 | 7,33 | 7,33 | 7,20 | 7,30 | 2 | 72.567 |
| 29/8/2011 | 7,40 | 7,21 | +3,00% | 7,21 | 7,40 | 7,29 | 7,20 | 7,60 | 2 | 16.052 |
| 26/8/2011 | 6,76 | 7,00 | +1,30% | 6,76 | 7,10 | 6,93 | 6,99 | 11,99 | 6 | 139.460 |
| 25/8/2011 | 7,12 | 6,91 | 0,00% | 6,91 | 7,25 | 7,07 | 6,90 | 12,00 | 4 | 113.130 |
| 24/8/2011 | 7,15 | 6,91 | -2,40% | 6,91 | 7,15 | 7,07 | 6,91 | 7,00 | 6 | 36.063 |
| 23/8/2011 | 7,20 | 7,08 | -0,98% | 7,01 | 7,20 | 7,08 | 7,08 | 0,00 | 8 | 205.519 |
| 22/8/2011 | 7,30 | 7,15 | +2,14% | 7,00 | 7,35 | 7,18 | 6,99 | 0,00 | 5 | 119.340 |
| 19/8/2011 | 7,17 | 7,00 | -3,98% | 7,00 | 7,23 | 7,07 | 6,95 | 7,00 | 16 | 242.506 |
| 18/8/2011 | 7,42 | 7,29 | +1,53% | 7,04 | 7,42 | 7,22 | 7,04 | 7,31 | 9 | 215.318 |
| 17/8/2011 | 7,45 | 7,18 | -3,36% | 7,18 | 7,45 | 7,27 | 7,15 | 8,20 | 9 | 100.450 |
| 16/8/2011 | 7,45 | 7,43 | +1,78% | 7,43 | 7,45 | 7,43 | 7,38 | 8,20 | 4 | 39.389 |
| 15/8/2011 | 7,30 | 7,30 | +0,55% | 7,20 | 7,30 | 7,25 | 7,15 | 8,28 | 11 | 283.650 |
| 12/8/2011 | 7,30 | 7,26 | +0,69% | 7,16 | 7,33 | 7,23 | 7,15 | 8,28 | 8 | 103.503 |
| 11/8/2011 | 7,21 | 7,21 | -0,14% | 7,21 | 7,31 | 7,27 | 7,20 | 8,28 | 4 | 125.773 |
| 10/8/2011 | 7,33 | 7,22 | -5,12% | 7,08 | 7,33 | 7,26 | 7,02 | 7,55 | 20 | 454.268 |
| 9/8/2011 | 7,40 | 7,61 | +5,11% | 7,40 | 7,63 | 7,54 | 7,32 | 7,53 | 16 | 371.145 |
| 8/8/2011 | 7,88 | 7,24 | -7,77% | 7,01 | 7,88 | 7,59 | 7,32 | 8,44 | 26 | 564.778 |
| 5/8/2011 | 8,21 | 7,85 | -5,42% | 7,55 | 8,21 | 7,89 | 7,54 | 8,04 | 23 | 517.233 |
| 4/8/2011 | 8,33 | 8,30 | -1,89% | 8,22 | 8,44 | 8,32 | 8,23 | 8,45 | 24 | 479.044 |
| 3/8/2011 | 8,73 | 8,46 | -0,47% | 8,46 | 8,73 | 8,56 | 8,21 | 8,58 | 28 | 726.245 |
| 2/8/2011 | 8,87 | 8,50 | -2,07% | 8,50 | 8,87 | 8,66 | 8,50 | 8,67 | 25 | 611.449 |
| 1/8/2011 | 8,71 | 8,68 | +7,83% | 8,13 | 8,88 | 8,70 | 8,39 | 8,75 | 108 | 2.478.425 |
| 29/7/2011 | 8,53 | 8,05 | -4,73% | 8,05 | 8,80 | 8,61 | 8,05 | 8,98 | 24 | 536.159 |
| 28/7/2011 | 8,46 | 8,45 | -0,12% | 8,45 | 8,61 | 8,52 | 8,46 | 9,00 | 8 | 143.226 |
| 27/7/2011 | 8,81 | 8,46 | -3,31% | 8,46 | 8,90 | 8,68 | 8,46 | 9,00 | 9 | 132.870 |
| 26/7/2011 | 8,72 | 8,75 | +3,55% | 8,50 | 8,90 | 8,70 | 8,75 | 8,89 | 5 | 150.670 |
| 25/7/2011 | 8,90 | 8,45 | -5,06% | 8,45 | 9,00 | 8,78 | 8,50 | 8,82 | 12 | 137.065 |
| 22/7/2011 | 8,68 | 8,90 | +0,11% | 8,68 | 8,99 | 8,89 | 8,70 | 9,00 | 11 | 388.577 |
| 21/7/2011 | 8,75 | 8,89 | +2,89% | 8,64 | 8,89 | 8,77 | 8,65 | 8,90 | 18 | 587.621 |
| 20/7/2011 | 8,59 | 8,64 | +0,35% | 8,59 | 8,74 | 8,66 | 8,63 | 9,00 | 8 | 230.588 |
| 19/7/2011 | 8,77 | 8,61 | -2,16% | 8,61 | 8,77 | 8,67 | 8,60 | 8,83 | 12 | 409.720 |
| 18/7/2011 | 8,72 | 8,80 | +0,23% | 8,52 | 9,33 | 8,76 | 8,60 | 8,80 | 29 | 672.994 |
| 15/7/2011 | 8,63 | 8,78 | +2,09% | 8,45 | 8,78 | 8,64 | 8,50 | 8,78 | 7 | 123.599 |
| 14/7/2011 | 8,78 | 8,60 | -2,16% | 8,60 | 8,78 | 8,69 | 8,61 | 8,77 | 19 | 423.631 |
| 13/7/2011 | 8,61 | 8,79 | +3,41% | 8,57 | 8,90 | 8,71 | 8,73 | 8,79 | 9 | 265.915 |
| 12/7/2011 | 8,60 | 8,50 | -5,56% | 8,43 | 8,60 | 8,50 | 8,50 | 9,00 | 19 | 421.130 |
| 11/7/2011 | 8,62 | 9,00 | +2,27% | 8,60 | 9,00 | 8,63 | 8,60 | 9,00 | 14 | 232.269 |
| 8/7/2011 | 8,99 | 8,80 | -2,11% | 8,80 | 8,99 | 8,95 | 8,64 | 9,00 | 8 | 265.014 |
| 7/7/2011 | 8,95 | 8,99 | +0,90% | 8,95 | 9,00 | 8,97 | 8,81 | 8,99 | 7 | 202.775 |
| 6/7/2011 | 8,99 | 8,91 | -0,78% | 8,88 | 8,99 | 8,92 | 8,88 | 8,99 | 14 | 382.736 |
| 5/7/2011 | 9,00 | 8,98 | +0,34% | 8,91 | 9,00 | 8,94 | 8,85 | 8,97 | 17 | 231.766 |
| 4/7/2011 | 8,97 | 8,95 | -3,56% | 8,95 | 9,30 | 9,03 | 8,91 | 9,79 | 16 | 245.690 |
| 1/7/2011 | 9,00 | 9,28 | +7,28% | 8,90 | 9,28 | 8,99 | 9,00 | 9,28 | 24 | 524.447 |
| 30/6/2011 | 8,80 | 8,65 | -1,70% | 8,65 | 8,90 | 8,85 | 8,65 | 9,30 | 10 | 288.757 |
| 29/6/2011 | 8,68 | 8,80 | +1,15% | 8,66 | 8,80 | 8,68 | 8,63 | 9,30 | 9 | 135.506 |
| 28/6/2011 | 8,50 | 8,70 | +2,35% | 8,41 | 8,70 | 8,54 | 8,53 | 8,70 | 9 | 162.740 |
| 27/6/2011 | 8,51 | 8,50 | +1,19% | 8,30 | 9,18 | 8,51 | 8,50 | 9,36 | 11 | 329.395 |
| 24/6/2011 | 8,41 | 8,40 | +0,96% | 8,14 | 8,88 | 8,35 | 8,30 | 9,18 | 11 | 311.778 |
| 22/6/2011 | 8,41 | 8,32 | -0,95% | 8,14 | 8,41 | 8,25 | 8,13 | 8,40 | 14 | 278.289 |
| 21/6/2011 | 8,20 | 8,40 | +0,96% | 8,20 | 8,40 | 8,29 | 8,14 | 8,39 | 7 | 209.945 |
| 20/6/2011 | 8,21 | 8,32 | +3,74% | 8,18 | 8,87 | 8,27 | 8,33 | 8,88 | 43 | 1.022.252 |
| 17/6/2011 | 9,00 | 8,02 | -8,76% | 8,02 | 9,15 | 8,58 | 8,02 | 9,18 | 31 | 843.458 |
| 16/6/2011 | 8,90 | 8,79 | -0,45% | 8,79 | 8,90 | 8,81 | 8,71 | 9,07 | 12 | 240.413 |
| 15/6/2011 | 8,85 | 8,83 | -1,67% | 8,80 | 8,94 | 8,82 | 8,61 | 9,05 | 19 | 451.933 |
| 14/6/2011 | 8,95 | 8,98 | -0,88% | 8,95 | 9,02 | 8,98 | 9,00 | 9,07 | 5 | 163.451 |
| 13/6/2011 | 8,91 | 9,06 | 0,00% | 8,76 | 9,06 | 8,88 | 8,50 | 9,07 | 41 | 1.009.972 |
| 10/6/2011 | 9,00 | 9,06 | -0,11% | 8,93 | 9,06 | 8,98 | 8,91 | 9,07 | 20 | 387.998 |
| 9/6/2011 | 9,00 | 9,07 | +0,89% | 8,92 | 9,07 | 9,00 | 8,96 | 9,07 | 11 | 214.428 |
| 8/6/2011 | 9,10 | 8,99 | -0,66% | 8,92 | 9,17 | 9,03 | 8,98 | 9,17 | 14 | 230.308 |
| 7/6/2011 | 9,02 | 9,05 | +0,22% | 9,02 | 9,17 | 9,10 | 9,00 | 9,10 | 8 | 235.868 |
| 6/6/2011 | 9,11 | 9,03 | 0,00% | 8,91 | 9,16 | 9,04 | 8,96 | 9,04 | 12 | 370.098 |
| 3/6/2011 | 9,00 | 9,03 | +0,33% | 8,93 | 9,13 | 9,04 | 8,94 | 9,03 | 45 | 1.289.827 |
| 2/6/2011 | 9,12 | 9,00 | +3,57% | 9,00 | 9,17 | 9,08 | 8,99 | 9,17 | 21 | 475.935 |
| 1/6/2011 | 8,91 | 8,69 | -0,91% | 8,69 | 9,18 | 8,82 | 8,69 | 9,00 | 41 | 1.049.619 |
| 31/5/2011 | 9,02 | 8,77 | -1,46% | 8,74 | 9,02 | 8,79 | 8,74 | 8,89 | 20 | 498.068 |
| 30/5/2011 | 9,03 | 8,90 | -10,82% | 8,74 | 9,03 | 8,95 | 8,74 | 9,85 | 8 | 143.356 |
| 27/5/2011 | 9,10 | 9,98 | +12,77% | 9,04 | 9,98 | 9,13 | 8,95 | 9,98 | 11 | 230.177 |
| 26/5/2011 | 8,92 | 8,85 | -1,01% | 8,85 | 8,92 | 8,87 | 8,80 | 8,98 | 6 | 88.788 |
| 25/5/2011 | 8,91 | 8,94 | -0,45% | 8,91 | 8,98 | 8,92 | 8,90 | 8,94 | 6 | 119.617 |
| 24/5/2011 | 8,86 | 8,98 | +1,35% | 8,86 | 8,98 | 8,93 | 8,89 | 8,99 | 4 | 148.381 |
| 23/5/2011 | 9,02 | 8,86 | +0,11% | 8,86 | 9,02 | 8,89 | 8,86 | 9,69 | 11 | 325.716 |
| 20/5/2011 | 8,88 | 8,85 | -2,64% | 8,85 | 8,88 | 8,87 | 8,85 | 8,90 | 4 | 90.570 |
| 19/5/2011 | 9,05 | 9,09 | +1,45% | 8,91 | 9,09 | 9,03 | 8,98 | 9,08 | 9 | 149.787 |
| 18/5/2011 | 8,95 | 8,96 | +0,67% | 8,93 | 8,96 | 8,93 | 8,91 | 9,05 | 3 | 58.103 |
| 17/5/2011 | 9,06 | 8,90 | -0,11% | 8,90 | 9,06 | 8,95 | 8,90 | 9,50 | 12 | 241.906 |
| 16/5/2011 | 9,09 | 8,91 | -1,55% | 8,91 | 9,74 | 9,10 | 8,93 | 9,10 | 15 | 385.055 |
| 13/5/2011 | 9,10 | 9,05 | -1,63% | 9,02 | 9,20 | 9,09 | 9,05 | 9,28 | 14 | 423.838 |
| 12/5/2011 | 9,21 | 9,20 | +1,10% | 9,10 | 9,21 | 9,18 | 9,10 | 9,19 | 9 | 192.027 |
| 11/5/2011 | 9,23 | 9,10 | -1,94% | 9,10 | 9,25 | 9,18 | 9,10 | 9,39 | 10 | 113.854 |
| 10/5/2011 | 9,25 | 9,28 | +0,32% | 9,14 | 9,28 | 9,24 | 9,13 | 9,29 | 16 | 439.855 |
| 9/5/2011 | 9,16 | 9,25 | +0,76% | 9,15 | 9,39 | 9,23 | 9,15 | 9,25 | 16 | 397.097 |
| 6/5/2011 | 9,22 | 9,18 | -0,76% | 9,14 | 9,38 | 9,20 | 9,25 | 9,36 | 14 | 277.076 |
| 5/5/2011 | 9,29 | 9,25 | -0,54% | 9,22 | 9,30 | 9,26 | 9,23 | 9,30 | 13 | 221.538 |
| 4/5/2011 | 9,30 | 9,30 | -0,96% | 9,16 | 9,31 | 9,28 | 9,22 | 9,30 | 17 | 485.285 |
| 3/5/2011 | 9,33 | 9,39 | +1,08% | 9,21 | 9,40 | 9,31 | 9,20 | 9,35 | 20 | 502.323 |
| 2/5/2011 | 9,21 | 9,29 | -0,11% | 9,20 | 9,38 | 9,26 | 9,20 | 9,30 | 20 | 463.887 |
| 29/4/2011 | 9,31 | 9,30 | +1,09% | 9,15 | 9,31 | 9,24 | 9,16 | 9,39 | 6 | 172.974 |
| 28/4/2011 | 9,25 | 9,20 | +0,55% | 9,19 | 9,29 | 9,23 | 9,17 | 9,20 | 7 | 202.270 |
| 27/4/2011 | 9,31 | 9,15 | -0,54% | 9,13 | 9,50 | 9,27 | 9,15 | 10,00 | 7 | 189.211 |
| 26/4/2011 | 9,10 | 9,20 | +0,99% | 9,10 | 9,20 | 9,14 | 9,20 | 9,99 | 3 | 92.320 |
| 25/4/2011 | 9,20 | 9,11 | +0,11% | 9,11 | 9,20 | 9,13 | 9,10 | 10,00 | 3 | 116.012 |
| 20/4/2011 | 9,25 | 9,10 | -1,19% | 9,10 | 9,30 | 9,20 | 9,10 | 9,99 | 7 | 215.331 |
| 19/4/2011 | 9,21 | 9,21 | -0,65% | 9,21 | 9,21 | 9,21 | 9,04 | 9,27 | 3 | 100.389 |
| 18/4/2011 | 9,12 | 9,27 | +0,76% | 9,09 | 9,28 | 9,15 | 9,03 | 9,27 | 9 | 244.386 |
| 15/4/2011 | 9,21 | 9,20 | +0,33% | 9,12 | 9,27 | 9,23 | 9,12 | 10,00 | 6 | 164.370 |
| 14/4/2011 | 9,30 | 9,17 | -1,19% | 9,17 | 9,30 | 9,21 | 9,01 | 9,20 | 7 | 182.410 |
| 13/4/2011 | 9,41 | 9,28 | -0,22% | 9,28 | 9,41 | 9,35 | 9,28 | 9,41 | 4 | 93.578 |
| 12/4/2011 | 9,35 | 9,30 | -4,12% | 9,30 | 9,35 | 9,32 | 9,30 | 10,00 | 5 | 156.712 |
| 11/4/2011 | 9,63 | 9,70 | 0,00% | 9,63 | 9,75 | 9,71 | 9,62 | 9,80 | 5 | 116.530 |
| 8/4/2011 | 9,83 | 9,70 | -0,61% | 9,62 | 9,83 | 9,73 | 9,63 | 9,70 | 5 | 165.535 |
| 7/4/2011 | 10,49 | 9,76 | +0,62% | 9,76 | 10,49 | 9,81 | 9,74 | 9,90 | 10 | 345.389 |
| 6/4/2011 | 9,75 | 9,70 | -0,51% | 9,70 | 9,87 | 9,83 | 9,70 | 10,50 | 12 | 453.603 |
| 5/4/2011 | 9,78 | 9,75 | 0,00% | 9,75 | 10,00 | 9,87 | 9,75 | 10,40 | 22 | 627.897 |
| 4/4/2011 | 10,02 | 9,75 | -1,81% | 9,62 | 10,02 | 9,76 | 9,75 | 10,40 | 46 | 1.399.654 |
| 1/4/2011 | 9,80 | 9,93 | +1,85% | 9,41 | 9,99 | 9,69 | 9,57 | 9,99 | 49 | 1.449.922 |
| 31/3/2011 | 9,45 | 9,75 | +3,72% | 9,35 | 9,97 | 9,54 | 9,45 | 9,99 | 17 | 595.445 |
| 30/3/2011 | 9,20 | 9,40 | +2,17% | 9,11 | 9,99 | 9,34 | 9,10 | 9,98 | 13 | 364.551 |
| 29/3/2011 | 9,30 | 9,20 | 0,00% | 9,20 | 9,30 | 9,24 | 9,20 | 9,32 | 9 | 207.134 |
| 28/3/2011 | 9,16 | 9,20 | +0,44% | 9,07 | 9,20 | 9,16 | 9,20 | 9,35 | 13 | 328.071 |
| 25/3/2011 | 9,11 | 9,16 | -1,29% | 9,11 | 10,00 | 9,33 | 9,00 | 9,16 | 9 | 189.579 |
| 24/3/2011 | 9,41 | 9,28 | -1,28% | 9,09 | 9,41 | 9,23 | 9,05 | 9,30 | 12 | 281.564 |
| 23/3/2011 | 9,17 | 9,40 | +4,44% | 9,17 | 9,40 | 9,28 | 9,15 | 9,49 | 2 | 53.853 |
| 22/3/2011 | 9,00 | 9,00 | +0,56% | 9,00 | 9,96 | 9,35 | 8,90 | 9,00 | 11 | 242.229 |
| 21/3/2011 | 9,11 | 8,95 | +0,56% | 8,90 | 9,11 | 8,97 | 8,83 | 9,50 | 20 | 534.679 |
| 18/3/2011 | 9,97 | 8,90 | -0,67% | 8,90 | 9,98 | 9,25 | 8,90 | 9,50 | 20 | 492.979 |
| 17/3/2011 | 9,08 | 8,96 | -0,78% | 8,96 | 9,08 | 9,02 | 8,98 | 9,10 | 6 | 145.300 |
| 16/3/2011 | 9,11 | 9,03 | -0,33% | 9,01 | 9,30 | 9,16 | 9,02 | 9,98 | 11 | 323.400 |
| 15/3/2011 | 9,36 | 9,06 | -2,05% | 9,06 | 9,36 | 9,16 | 9,05 | 9,10 | 5 | 209.902 |
| 14/3/2011 | 9,30 | 9,25 | -1,49% | 9,25 | 9,41 | 9,30 | 9,10 | 9,98 | 13 | 357.218 |
| 11/3/2011 | 9,32 | 9,39 | +0,64% | 9,19 | 9,40 | 9,28 | 9,25 | 9,39 | 15 | 406.718 |
| 10/3/2011 | 9,51 | 9,33 | -2,81% | 9,33 | 9,51 | 9,40 | 9,30 | 9,96 | 11 | 227.665 |
| 9/3/2011 | 9,49 | 9,60 | -3,81% | 9,49 | 9,60 | 9,55 | 9,37 | 9,60 | 4 | 137.624 |
| 4/3/2011 | 9,60 | 9,98 | +6,17% | 9,39 | 9,98 | 9,48 | 9,35 | 9,98 | 18 | 402.146 |
| 3/3/2011 | 9,32 | 9,40 | +0,75% | 9,32 | 9,97 | 9,47 | 9,40 | 9,96 | 27 | 577.035 |
| 2/3/2011 | 9,41 | 9,33 | -0,21% | 9,33 | 9,43 | 9,41 | 9,33 | 9,45 | 28 | 695.862 |
| 1/3/2011 | 9,29 | 9,35 | 0,00% | 9,17 | 9,48 | 9,40 | 9,25 | 9,35 | 18 | 628.262 |
| 28/2/2011 | 9,04 | 9,35 | +3,66% | 9,04 | 10,25 | 9,44 | 9,16 | 9,39 | 12 | 320.180 |
| 25/2/2011 | 9,22 | 9,02 | -0,11% | 9,02 | 9,22 | 9,09 | 8,96 | 9,14 | 5 | 90.994 |
| 23/2/2011 | 9,79 | 9,03 | +0,33% | 9,03 | 10,27 | 9,53 | 9,03 | 9,20 | 16 | 528.028 |
| 22/2/2011 | 8,98 | 9,00 | -1,10% | 8,98 | 9,00 | 8,99 | 8,82 | 9,79 | 2 | 62.960 |
| 21/2/2011 | 9,00 | 9,10 | 0,00% | 9,00 | 9,10 | 9,02 | 8,84 | 9,80 | 5 | 71.330 |
| 18/2/2011 | 9,49 | 9,10 | -4,11% | 9,10 | 9,49 | 9,32 | 9,30 | 9,78 | 2 | 65.260 |
| 17/2/2011 | 9,09 | 9,49 | +4,40% | 8,72 | 9,49 | 9,14 | 8,75 | 9,80 | 8 | 201.290 |
| 16/2/2011 | 9,02 | 9,09 | +3,18% | 9,00 | 9,09 | 9,03 | 8,90 | 9,09 | 4 | 62.338 |
| 15/2/2011 | 8,79 | 8,81 | -1,01% | 8,79 | 8,81 | 8,80 | 8,80 | 9,00 | 5 | 182.247 |
| 14/2/2011 | 9,02 | 8,90 | +1,02% | 8,85 | 9,02 | 8,92 | 8,82 | 9,00 | 5 | 137.495 |
| 11/2/2011 | 8,90 | 8,81 | -14,38% | 8,81 | 8,90 | 8,81 | 8,80 | 9,00 | 2 | 70.489 |
| 10/2/2011 | 8,90 | 10,29 | +14,46% | 8,80 | 10,29 | 8,98 | 8,63 | 10,29 | 5 | 109.672 |
| 9/2/2011 | 8,98 | 8,99 | +1,58% | 8,98 | 8,99 | 8,98 | 8,70 | 8,99 | 2 | 37.737 |
| 8/2/2011 | 8,73 | 8,85 | +1,14% | 8,71 | 8,86 | 8,83 | 8,70 | 8,99 | 5 | 95.368 |
| 7/2/2011 | 8,75 | 8,75 | +3,18% | 8,75 | 8,75 | 8,75 | 8,52 | 8,73 | 1 | 47.250 |
| 4/2/2011 | 8,99 | 8,48 | -4,93% | 8,48 | 9,19 | 8,91 | 8,48 | 8,99 | 13 | 245.233 |
| 3/2/2011 | 9,21 | 8,92 | -1,98% | 8,92 | 9,29 | 9,18 | 8,92 | 10,27 | 6 | 194.750 |
| 2/2/2011 | 9,18 | 9,10 | +1,11% | 9,10 | 9,18 | 9,12 | 9,00 | 9,15 | 3 | 104.066 |
| 1/2/2011 | 9,16 | 9,00 | -1,53% | 9,00 | 9,16 | 9,10 | 8,85 | 9,10 | 11 | 148.568 |
| 31/1/2011 | 9,11 | 9,14 | -3,28% | 9,09 | 9,74 | 9,14 | 9,14 | 9,80 | 8 | 222.125 |
| 28/1/2011 | 9,89 | 9,45 | -2,17% | 9,08 | 9,89 | 9,59 | 9,16 | 9,40 | 19 | 392.426 |
| 27/1/2011 | 9,71 | 9,66 | +1,47% | 9,66 | 10,00 | 9,73 | 9,66 | 10,09 | 5 | 116.844 |
| 26/1/2011 | 9,74 | 9,52 | -3,35% | 9,52 | 9,81 | 9,71 | 9,52 | 10,15 | 6 | 169.068 |
| 24/1/2011 | 10,17 | 9,85 | +0,41% | 9,85 | 10,17 | 9,94 | 9,70 | 9,85 | 3 | 85.486 |
| 21/1/2011 | 9,97 | 9,81 | -1,01% | 9,81 | 10,28 | 9,94 | 9,71 | 10,18 | 4 | 150.148 |
| 20/1/2011 | 9,91 | 9,91 | -3,60% | 9,91 | 9,91 | 9,91 | 9,91 | 10,28 | 1 | 16.847 |
| 19/1/2011 | 10,17 | 10,28 | +1,68% | 9,96 | 10,28 | 10,21 | 9,96 | 10,28 | 4 | 116.404 |
| 18/1/2011 | 10,10 | 10,11 | +1,10% | 10,00 | 10,11 | 10,07 | 9,66 | 10,20 | 10 | 253.003 |
| 17/1/2011 | 10,00 | 10,00 | +1,63% | 10,00 | 10,00 | 10,00 | 10,05 | 10,30 | 1 | 20.000 |
| 14/1/2011 | 9,83 | 9,84 | +3,80% | 9,77 | 10,25 | 9,94 | 9,84 | 10,06 | 12 | 222.681 |
| 13/1/2011 | 9,26 | 9,48 | +1,39% | 9,26 | 9,52 | 9,40 | 9,48 | 9,83 | 6 | 176.796 |
| 12/1/2011 | 9,18 | 9,35 | +1,85% | 9,18 | 9,40 | 9,33 | 9,30 | 9,48 | 7 | 124.138 |
| 11/1/2011 | 9,31 | 9,18 | -2,55% | 9,18 | 9,31 | 9,30 | 9,15 | 9,30 | 4 | 76.324 |
| 10/1/2011 | 9,28 | 9,42 | +3,74% | 9,28 | 9,42 | 9,28 | 9,29 | 9,40 | 2 | 43.644 |
| 7/1/2011 | 9,32 | 9,08 | -3,61% | 9,08 | 9,40 | 9,35 | 9,08 | 9,81 | 4 | 123.548 |
| 6/1/2011 | 9,42 | 9,42 | -0,84% | 9,42 | 9,42 | 9,42 | 9,28 | 9,42 | 1 | 30.144 |
| 5/1/2011 | 9,31 | 9,50 | +1,39% | 9,30 | 9,50 | 9,38 | 9,12 | 9,50 | 4 | 118.260 |
| 4/1/2011 | 9,37 | 9,37 | -5,16% | 9,30 | 9,37 | 9,36 | 9,13 | 9,40 | 3 | 59.010 |
| 3/1/2011 | 9,35 | 9,88 | +9,66% | 9,27 | 9,88 | 9,45 | 9,25 | 9,40 | 6 | 188.235 |
| 30/12/2010 | 9,35 | 9,01 | -2,07% | 9,01 | 9,35 | 9,23 | 9,01 | 9,43 | 7 | 93.245 |
| 29/12/2010 | 9,03 | 9,20 | -2,13% | 9,03 | 9,40 | 9,15 | 9,04 | 9,30 | 5 | 46.677 |
| 28/12/2010 | 9,04 | 9,40 | +3,87% | 9,04 | 9,48 | 9,28 | 9,05 | 10,09 | 4 | 12.071 |
| 27/12/2010 | 9,09 | 9,05 | -3,21% | 9,05 | 9,18 | 9,08 | 9,04 | 9,49 | 4 | 149.869 |
| 23/12/2010 | 9,35 | 9,35 | -6,03% | 9,35 | 9,35 | 9,35 | 9,12 | 9,40 | 2 | 85.085 |
| 22/12/2010 | 9,20 | 9,95 | +8,98% | 9,20 | 9,95 | 9,38 | 9,10 | 9,94 | 5 | 75.084 |
| 21/12/2010 | 9,40 | 9,13 | -1,30% | 9,13 | 9,60 | 9,32 | 9,13 | 9,69 | 4 | 20.524 |
| 20/12/2010 | 9,18 | 9,25 | +2,78% | 9,18 | 9,25 | 9,24 | 8,99 | 9,40 | 6 | 124.822 |
| 17/12/2010 | 9,41 | 9,00 | -4,26% | 9,00 | 9,41 | 9,03 | 9,00 | 9,16 | 16 | 412.950 |
| 16/12/2010 | 9,15 | 9,40 | +4,10% | 9,01 | 9,40 | 9,14 | 8,96 | 9,40 | 6 | 163.612 |
| 15/12/2010 | 9,05 | 9,03 | -1,74% | 9,03 | 9,05 | 9,04 | 8,96 | 9,43 | 4 | 182.508 |
| 14/12/2010 | 9,06 | 9,19 | +0,44% | 9,06 | 9,40 | 9,16 | 9,05 | 9,19 | 8 | 184.302 |
| 13/12/2010 | 9,40 | 9,15 | -0,33% | 9,15 | 9,50 | 9,27 | 9,08 | 9,61 | 11 | 382.993 |
| 10/12/2010 | 9,29 | 9,18 | -10,35% | 9,18 | 9,64 | 9,34 | 9,04 | 9,30 | 14 | 293.370 |
| 9/12/2010 | 9,49 | 10,24 | +7,90% | 9,40 | 10,24 | 9,64 | 9,18 | 10,13 | 8 | 181.314 |
| 8/12/2010 | 9,35 | 9,49 | -0,11% | 9,35 | 9,49 | 9,39 | 9,30 | 9,49 | 2 | 92.985 |
| 7/12/2010 | 8,98 | 9,50 | +1,06% | 8,98 | 9,50 | 9,09 | 9,02 | 9,50 | 5 | 100.069 |
| 6/12/2010 | 9,40 | 9,40 | 0,00% | 8,97 | 10,19 | 9,05 | 8,99 | 9,40 | 6 | 104.134 |
| 3/12/2010 | 8,90 | 9,40 | -7,75% | 8,90 | 9,40 | 9,20 | 9,26 | 9,40 | 4 | 55.245 |
| 2/12/2010 | 10,19 | 10,19 | +0,69% | 10,19 | 10,19 | 10,19 | 9,30 | 10,19 | 1 | 17.323 |
| 30/11/2010 | 9,35 | 10,12 | +8,24% | 9,35 | 10,12 | 9,65 | 9,20 | 10,12 | 11 | 270.270 |
| 29/11/2010 | 9,37 | 9,35 | +2,07% | 9,35 | 9,37 | 9,36 | 9,23 | 9,35 | 2 | 93.620 |
| 26/11/2010 | 9,40 | 9,16 | -4,58% | 9,16 | 9,45 | 9,38 | 9,16 | 10,04 | 10 | 202.806 |
| 25/11/2010 | 9,60 | 9,60 | +4,46% | 9,60 | 9,60 | 9,60 | 9,33 | 9,60 | 1 | 48.000 |
| 24/11/2010 | 9,08 | 9,19 | +0,55% | 9,00 | 9,42 | 9,18 | 9,09 | 10,00 | 9 | 176.393 |
| 23/11/2010 | 9,38 | 9,14 | -2,77% | 9,07 | 9,40 | 9,36 | 9,11 | 9,29 | 10 | 232.182 |
| 22/11/2010 | 9,60 | 9,40 | -0,84% | 9,40 | 9,60 | 9,57 | 9,40 | 9,50 | 4 | 71.802 |
| 18/11/2010 | 9,31 | 9,48 | +3,16% | 9,20 | 9,65 | 9,44 | 9,33 | 9,48 | 15 | 351.224 |
| 17/11/2010 | 9,45 | 9,19 | -2,75% | 9,19 | 9,45 | 9,35 | 9,19 | 9,28 | 9 | 200.137 |
| 16/11/2010 | 9,45 | 9,45 | +1,61% | 9,45 | 9,45 | 9,45 | 9,30 | 9,45 | 2 | 10.395 |
| 12/11/2010 | 9,25 | 9,30 | -6,53% | 9,10 | 9,30 | 9,11 | 8,54 | 10,00 | 3 | 48.335 |
| 11/11/2010 | 9,11 | 9,95 | +9,94% | 9,11 | 9,95 | 9,65 | 8,54 | 9,95 | 3 | 48.294 |
| 9/11/2010 | 9,10 | 9,05 | -1,63% | 9,05 | 9,10 | 9,08 | 9,02 | 9,99 | 4 | 66.315 |
| 8/11/2010 | 9,25 | 9,20 | -2,13% | 9,20 | 9,25 | 9,20 | 9,15 | 9,73 | 2 | 34.075 |
| 5/11/2010 | 9,25 | 9,40 | -1,05% | 9,25 | 9,50 | 9,43 | 9,25 | 9,73 | 3 | 79.260 |
| 4/11/2010 | 9,55 | 9,50 | +0,64% | 9,50 | 9,70 | 9,60 | 8,51 | 9,73 | 8 | 136.369 |
| 3/11/2010 | 9,25 | 9,44 | +3,74% | 9,25 | 9,44 | 9,40 | 9,01 | 9,99 | 6 | 140.071 |
| 1/11/2010 | 8,88 | 9,10 | +2,48% | 8,22 | 9,10 | 8,94 | 8,33 | 9,10 | 8 | 220.862 |
| 29/10/2010 | 8,57 | 8,88 | +4,10% | 8,57 | 8,88 | 8,68 | 8,05 | 8,88 | 5 | 95.500 |
| 28/10/2010 | 8,41 | 8,53 | +0,12% | 8,41 | 8,53 | 8,44 | 8,40 | 8,88 | 3 | 67.520 |
| 27/10/2010 | 8,52 | 8,52 | -1,05% | 8,52 | 8,52 | 8,52 | 8,05 | 8,85 | 2 | 51.120 |
| 26/10/2010 | 8,61 | 8,61 | +0,35% | 8,61 | 8,61 | 8,61 | 8,11 | 8,60 | 3 | 51.660 |
| 25/10/2010 | 8,58 | 8,58 | +1,90% | 8,58 | 8,58 | 8,58 | 8,06 | 8,58 | 1 | 17.160 |
| 22/10/2010 | 8,42 | 8,42 | -0,71% | 8,42 | 8,42 | 8,42 | 8,43 | 8,66 | 1 | 17.682 |
| 21/10/2010 | 8,48 | 8,48 | -0,82% | 8,48 | 8,48 | 8,48 | 8,48 | 8,64 | 1 | 50.880 |
| 20/10/2010 | 8,61 | 8,55 | +6,08% | 8,53 | 8,61 | 8,56 | 8,05 | 8,55 | 6 | 113.111 |
| 19/10/2010 | 8,06 | 8,06 | -3,13% | 8,06 | 8,06 | 8,06 | 8,50 | 8,65 | 1 | 37.076 |
| 18/10/2010 | 8,50 | 8,32 | -2,35% | 8,32 | 8,60 | 8,54 | 8,32 | 8,60 | 5 | 70.942 |
| 15/10/2010 | 8,59 | 8,52 | -1,50% | 8,02 | 8,59 | 8,36 | 8,40 | 8,66 | 6 | 205.677 |
| 14/10/2010 | 9,24 | 8,65 | -6,28% | 8,65 | 9,24 | 9,22 | 8,66 | 9,44 | 3 | 47.065 |
| 13/10/2010 | 9,02 | 9,23 | +6,09% | 9,02 | 9,23 | 9,09 | 8,70 | 9,23 | 3 | 85.502 |
| 11/10/2010 | 8,70 | 8,70 | +2,35% | 8,70 | 8,70 | 8,70 | 8,10 | 8,99 | 3 | 78.300 |
| 8/10/2010 | 8,70 | 8,50 | -5,56% | 8,50 | 8,70 | 8,67 | 8,37 | 8,98 | 2 | 68.530 |
| 7/10/2010 | 8,69 | 9,00 | +12,36% | 8,20 | 9,00 | 8,51 | 8,04 | 9,00 | 7 | 125.224 |
| 6/10/2010 | 8,01 | 8,01 | -0,99% | 8,01 | 8,01 | 8,01 | 8,01 | 8,69 | 1 | 48.060 |
| 5/10/2010 | 8,39 | 8,09 | -6,15% | 8,09 | 8,70 | 8,41 | 8,09 | 8,70 | 14 | 358.650 |
| 4/10/2010 | 8,62 | 8,62 | +1,29% | 8,62 | 8,62 | 8,62 | 8,03 | 8,69 | 2 | 51.720 |
| 1/10/2010 | 8,50 | 8,51 | -1,05% | 8,50 | 8,51 | 8,50 | 8,04 | 8,69 | 6 | 151.340 |
| 30/9/2010 | 8,62 | 8,60 | -0,12% | 8,60 | 8,70 | 8,62 | 8,01 | 8,51 | 5 | 106.030 |
| 29/9/2010 | 8,61 | 8,61 | -4,33% | 8,61 | 8,61 | 8,61 | 8,05 | 8,60 | 2 | 51.660 |
| 28/9/2010 | 8,27 | 9,00 | +7,14% | 8,27 | 9,00 | 8,79 | 8,01 | 9,00 | 2 | 61.540 |
| 27/9/2010 | 8,36 | 8,40 | -0,59% | 8,36 | 8,40 | 8,38 | 8,01 | 8,40 | 2 | 84.656 |
| 24/9/2010 | 8,48 | 8,45 | +6,69% | 8,45 | 9,40 | 8,80 | 8,00 | 8,45 | 5 | 70.418 |
| 23/9/2010 | 8,10 | 7,92 | +0,25% | 7,92 | 8,29 | 8,16 | 7,93 | 8,29 | 8 | 187.728 |
| 22/9/2010 | 8,05 | 7,90 | -3,42% | 7,90 | 8,05 | 7,97 | 7,90 | 8,17 | 2 | 15.950 |
| 21/9/2010 | 8,06 | 8,18 | +3,54% | 7,90 | 8,18 | 8,13 | 7,90 | 8,18 | 8 | 152.877 |
| 20/9/2010 | 7,90 | 7,90 | -3,30% | 7,90 | 7,91 | 7,90 | 7,90 | 8,00 | 4 | 45.036 |
| 17/9/2010 | 8,18 | 8,17 | +0,37% | 7,60 | 8,18 | 7,76 | 7,62 | 8,17 | 6 | 113.345 |
| 16/9/2010 | 7,75 | 8,14 | +1,75% | 7,56 | 8,14 | 7,70 | 7,64 | 8,14 | 6 | 160.165 |
| 15/9/2010 | 7,88 | 8,00 | -2,08% | 7,88 | 8,00 | 7,94 | 7,91 | 8,00 | 4 | 100.135 |
| 14/9/2010 | 7,75 | 8,17 | +0,25% | 7,74 | 8,17 | 8,01 | 7,73 | 8,16 | 4 | 101.004 |
| 13/9/2010 | 7,80 | 8,15 | +3,30% | 7,80 | 8,15 | 8,00 | 7,85 | 8,15 | 4 | 77.655 |
| 10/9/2010 | 7,70 | 7,89 | +3,82% | 7,70 | 7,89 | 7,76 | 7,71 | 7,88 | 7 | 128.159 |
| 9/9/2010 | 7,65 | 7,60 | +1,33% | 7,60 | 7,65 | 7,61 | 7,50 | 7,74 | 2 | 53.300 |
| 8/9/2010 | 7,49 | 7,50 | -2,60% | 7,49 | 7,50 | 7,49 | 7,50 | 7,65 | 2 | 67.460 |
| 6/9/2010 | 7,97 | 7,70 | +2,67% | 7,70 | 7,98 | 7,92 | 7,36 | 7,97 | 3 | 83.196 |
| 3/9/2010 | 7,55 | 7,50 | -5,90% | 7,50 | 7,55 | 7,54 | 7,32 | 7,97 | 3 | 75.400 |
| 2/9/2010 | 7,70 | 7,97 | +5,70% | 7,70 | 7,97 | 7,77 | 7,59 | 7,97 | 4 | 51.333 |
| 1/9/2010 | 7,32 | 7,54 | +0,53% | 7,32 | 7,54 | 7,48 | 7,50 | 7,97 | 5 | 79.380 |
| 31/8/2010 | 7,50 | 7,50 | +6,84% | 7,50 | 7,50 | 7,50 | 7,34 | 7,89 | 1 | 45.000 |
| 30/8/2010 | 7,47 | 7,02 | -11,92% | 7,02 | 7,47 | 7,44 | 7,30 | 7,94 | 3 | 55.098 |
| 27/8/2010 | 7,40 | 7,97 | +6,84% | 7,40 | 7,97 | 7,80 | 7,26 | 7,95 | 3 | 54.646 |
| 26/8/2010 | 7,46 | 7,46 | -6,28% | 7,46 | 7,46 | 7,46 | 7,45 | 7,94 | 1 | 20.142 |
| 25/8/2010 | 7,00 | 7,96 | +5,43% | 7,00 | 7,96 | 7,01 | 7,46 | 7,95 | 3 | 53.296 |
| 24/8/2010 | 7,01 | 7,55 | -4,91% | 7,01 | 7,80 | 7,29 | 7,12 | 7,93 | 10 | 174.348 |
| 23/8/2010 | 7,77 | 7,94 | +3,25% | 7,30 | 7,94 | 7,53 | 7,29 | 7,93 | 7 | 131.917 |
| 20/8/2010 | 7,70 | 7,69 | 0,00% | 7,69 | 7,70 | 7,69 | 7,59 | 7,69 | 2 | 43.843 |
| 19/8/2010 | 7,69 | 7,69 | +2,53% | 7,69 | 7,69 | 7,69 | 7,28 | 7,68 | 1 | 16.149 |
| 17/8/2010 | 7,50 | 7,50 | 0,00% | 7,50 | 7,96 | 7,54 | 7,30 | 7,94 | 3 | 58.118 |
| 16/8/2010 | 7,50 | 7,50 | +1,35% | 7,01 | 7,60 | 7,44 | 7,27 | 7,50 | 9 | 130.983 |
| 13/8/2010 | 7,36 | 7,40 | -1,99% | 7,35 | 7,49 | 7,36 | 7,31 | 7,40 | 4 | 118.603 |
| 12/8/2010 | 7,55 | 7,55 | +0,13% | 7,50 | 7,59 | 7,56 | 7,36 | 7,50 | 5 | 98.312 |
| 11/8/2010 | 7,76 | 7,54 | -3,95% | 7,53 | 7,76 | 7,61 | 7,52 | 7,97 | 11 | 215.557 |
| 10/8/2010 | 7,95 | 7,85 | -0,38% | 7,85 | 7,95 | 7,92 | 7,75 | 8,08 | 3 | 92.725 |
| 9/8/2010 | 7,90 | 7,88 | -4,02% | 7,88 | 7,90 | 7,88 | 7,88 | 8,27 | 2 | 19.720 |
| 6/8/2010 | 8,21 | 8,21 | +3,92% | 8,21 | 8,21 | 8,21 | 7,85 | 8,13 | 1 | 1.642 |
| 5/8/2010 | 7,90 | 7,90 | 0,00% | 7,90 | 7,90 | 7,90 | 7,90 | 8,05 | 5 | 86.660 |
| 4/8/2010 | 7,90 | 7,90 | +1,67% | 7,90 | 7,90 | 7,90 | 7,90 | 8,19 | 1 | 1.580 |
| 2/8/2010 | 8,05 | 7,77 | -6,16% | 7,77 | 8,22 | 8,13 | 7,78 | 8,19 | 12 | 243.142 |
| 29/7/2010 | 7,65 | 8,28 | +4,15% | 7,65 | 8,28 | 8,02 | 7,68 | 8,13 | 10 | 162.846 |
| 28/7/2010 | 7,75 | 7,95 | -2,33% | 7,65 | 7,95 | 7,74 | 7,65 | 8,14 | 3 | 43.370 |
| 27/7/2010 | 7,92 | 8,14 | +7,96% | 7,92 | 8,14 | 8,09 | 7,75 | 8,14 | 3 | 17.006 |
| 21/7/2010 | 8,28 | 7,54 | +0,13% | 7,54 | 8,28 | 7,84 | 7,54 | 8,26 | 5 | 97.330 |
| 20/7/2010 | 7,52 | 7,53 | -5,88% | 7,52 | 7,53 | 7,52 | 7,53 | 7,99 | 2 | 67.768 |
| 16/7/2010 | 8,00 | 8,00 | +3,36% | 8,00 | 8,00 | 8,00 | 7,53 | 8,13 | 2 | 55.200 |
| 15/7/2010 | 7,86 | 7,74 | +1,31% | 7,50 | 7,86 | 7,73 | 7,32 | 7,99 | 6 | 87.390 |
| 14/7/2010 | 7,64 | 7,64 | 0,00% | 7,64 | 7,64 | 7,64 | 7,32 | 7,64 | 2 | 45.840 |
| 13/7/2010 | 7,64 | 7,64 | +4,51% | 7,64 | 7,64 | 7,64 | 7,30 | 7,97 | 1 | 66.468 |
| 12/7/2010 | 7,50 | 7,31 | -5,31% | 7,31 | 7,50 | 7,37 | 7,31 | 7,42 | 6 | 95.238 |
| 8/7/2010 | 7,72 | 7,72 | -5,28% | 7,72 | 7,72 | 7,72 | 7,70 | 8,15 | 2 | 54.712 |
| 7/7/2010 | 7,50 | 8,15 | +9,99% | 7,50 | 8,15 | 7,56 | 7,40 | 8,15 | 7 | 113.516 |
| 6/7/2010 | 7,50 | 7,41 | -0,40% | 7,41 | 7,75 | 7,56 | 7,31 | 7,73 | 6 | 214.066 |
| 2/7/2010 | 7,50 | 7,44 | +0,13% | 7,44 | 7,89 | 7,60 | 7,44 | 7,50 | 5 | 95.214 |
| 1/7/2010 | 7,43 | 7,43 | 0,00% | 7,43 | 7,43 | 7,43 | 7,43 | 7,80 | 4 | 99.562 |
| 30/6/2010 | 7,80 | 7,43 | +0,13% | 7,43 | 7,80 | 7,59 | 7,45 | 7,80 | 3 | 17.466 |
| 29/6/2010 | 7,58 | 7,42 | -4,01% | 7,42 | 7,58 | 7,53 | 7,42 | 7,89 | 6 | 122.772 |
| 28/6/2010 | 7,74 | 7,73 | +1,84% | 7,73 | 7,74 | 7,73 | 7,50 | 7,90 | 2 | 17.022 |
| 23/6/2010 | 7,65 | 7,59 | -8,33% | 7,59 | 7,65 | 7,61 | 7,43 | 7,69 | 7 | 98.277 |
| 22/6/2010 | 8,28 | 8,28 | +9,09% | 8,28 | 8,28 | 8,28 | 7,70 | 8,10 | 2 | 44.712 |
| 21/6/2010 | 7,59 | 7,59 | -15,38% | 7,59 | 7,59 | 7,59 | 7,59 | 8,28 | 1 | 15.180 |
| 18/6/2010 | 7,67 | 8,97 | +15,74% | 7,67 | 8,97 | 8,12 | 7,50 | 8,97 | 8 | 212.981 |
| 17/6/2010 | 7,75 | 7,75 | -5,26% | 7,75 | 7,75 | 7,75 | 7,50 | 8,10 | 1 | 3.100 |
| 16/6/2010 | 7,74 | 8,18 | +6,23% | 7,74 | 8,18 | 8,07 | 7,51 | 8,10 | 2 | 65.378 |
| 15/6/2010 | 7,70 | 7,70 | +4,34% | 7,70 | 7,70 | 7,70 | 7,50 | 7,69 | 2 | 47.740 |
| 11/6/2010 | 7,54 | 7,38 | -2,12% | 7,38 | 7,54 | 7,48 | 7,45 | 7,59 | 3 | 89.840 |
| 10/6/2010 | 7,54 | 7,54 | +1,89% | 7,54 | 7,54 | 7,54 | 7,38 | 8,18 | 2 | 37.700 |
| 9/6/2010 | 7,64 | 7,40 | +0,27% | 7,37 | 7,64 | 7,55 | 7,40 | 8,17 | 6 | 126.984 |
| 8/6/2010 | 7,50 | 7,38 | -2,89% | 7,38 | 7,65 | 7,53 | 7,38 | 8,17 | 7 | 102.477 |
| 7/6/2010 | 7,60 | 7,60 | +5,26% | 7,60 | 7,60 | 7,60 | 7,60 | 7,61 | 1 | 3.800 |
| 4/6/2010 | 7,22 | 7,22 | -3,73% | 7,22 | 7,22 | 7,22 | 7,22 | 8,18 | 1 | 3.610 |
| 1/6/2010 | 7,50 | 7,50 | +2,74% | 7,50 | 7,50 | 7,50 | 7,00 | 7,98 | 2 | 22.500 |
| 28/5/2010 | 7,53 | 7,30 | -2,67% | 7,30 | 7,53 | 7,36 | 7,30 | 7,96 | 2 | 36.845 |
| 27/5/2010 | 7,50 | 7,50 | +6,53% | 7,50 | 7,50 | 7,50 | 7,08 | 7,98 | 2 | 35.250 |
| 26/5/2010 | 7,25 | 7,04 | +0,14% | 7,04 | 7,25 | 7,05 | 7,05 | 8,14 | 2 | 35.263 |
| 25/5/2010 | 7,03 | 7,03 | -6,27% | 7,03 | 7,25 | 7,12 | 7,03 | 8,27 | 8 | 95.456 |
| 24/5/2010 | 7,57 | 7,50 | +0,27% | 7,50 | 7,57 | 7,55 | 7,25 | 8,27 | 2 | 55.906 |
| 21/5/2010 | 7,48 | 7,48 | -4,71% | 7,48 | 7,48 | 7,48 | 7,05 | 7,85 | 1 | 37.400 |
| 20/5/2010 | 7,85 | 7,85 | +4,67% | 7,85 | 7,85 | 7,85 | 7,50 | 7,85 | 1 | 32.970 |
| 19/5/2010 | 7,50 | 7,50 | -9,64% | 7,50 | 7,50 | 7,50 | 7,62 | 7,70 | 2 | 13.500 |
| 18/5/2010 | 8,00 | 8,30 | +8,78% | 8,00 | 8,30 | 8,03 | 7,52 | 8,30 | 2 | 6.430 |
| 17/5/2010 | 7,73 | 7,63 | -2,18% | 7,63 | 7,73 | 7,68 | 7,63 | 8,97 | 7 | 111.883 |
| 14/5/2010 | 7,99 | 7,80 | -4,06% | 7,70 | 7,99 | 7,81 | 7,80 | 8,97 | 4 | 89.909 |
| 13/5/2010 | 8,13 | 8,13 | +1,63% | 8,10 | 8,13 | 8,11 | 8,30 | 8,97 | 4 | 87.603 |
| 12/5/2010 | 8,00 | 8,00 | -1,36% | 8,00 | 8,00 | 8,00 | 8,13 | 8,97 | 1 | 16.000 |
| 10/5/2010 | 8,00 | 8,11 | +1,38% | 7,80 | 8,20 | 8,05 | 7,80 | 8,10 | 7 | 126.473 |
| 7/5/2010 | 7,90 | 8,00 | +0,63% | 7,80 | 8,00 | 7,87 | 7,26 | 8,00 | 18 | 263.768 |
| 6/5/2010 | 8,00 | 7,95 | +4,61% | 7,50 | 8,00 | 7,75 | 6,70 | 8,00 | 13 | 287.335 |
| 5/5/2010 | 7,53 | 7,60 | +1,06% | 7,53 | 8,28 | 7,63 | 7,91 | 8,05 | 6 | 197.695 |
| 4/5/2010 | 8,10 | 7,52 | -7,39% | 7,52 | 8,10 | 7,84 | 7,70 | 8,28 | 10 | 204.790 |
| 3/5/2010 | 8,08 | 8,12 | +1,37% | 8,08 | 8,12 | 8,09 | 8,10 | 8,12 | 3 | 25.098 |
| 30/4/2010 | 8,00 | 8,01 | -0,62% | 8,00 | 8,01 | 8,00 | 7,84 | 8,95 | 6 | 92.080 |
| 29/4/2010 | 8,09 | 8,06 | -10,14% | 8,05 | 8,09 | 8,07 | 8,06 | 8,97 | 4 | 67.824 |
| 28/4/2010 | 8,20 | 8,97 | -3,55% | 8,20 | 8,97 | 8,76 | 8,10 | 8,97 | 4 | 89.352 |
| 26/4/2010 | 8,32 | 9,30 | +11,64% | 8,32 | 9,30 | 8,66 | 8,39 | 8,99 | 5 | 97.906 |
| 22/4/2010 | 8,60 | 8,33 | -1,42% | 8,33 | 8,60 | 8,56 | 8,45 | 8,50 | 4 | 91.669 |
| 20/4/2010 | 8,50 | 8,45 | +1,81% | 8,32 | 8,50 | 8,37 | 8,32 | 9,20 | 4 | 57.820 |
| 19/4/2010 | 8,40 | 8,30 | 0,00% | 8,30 | 8,40 | 8,35 | 8,32 | 8,60 | 2 | 142.000 |
| 16/4/2010 | 8,52 | 8,30 | -3,60% | 8,30 | 8,90 | 8,59 | 8,17 | 9,38 | 10 | 186.588 |
| 15/4/2010 | 8,71 | 8,61 | +0,70% | 8,61 | 8,71 | 8,67 | 8,52 | 9,19 | 2 | 52.931 |
| 14/4/2010 | 8,26 | 8,55 | +0,59% | 8,26 | 8,72 | 8,62 | 8,56 | 9,35 | 32 | 610.665 |
| 13/4/2010 | 8,90 | 8,50 | -0,58% | 8,25 | 9,36 | 8,74 | 8,66 | 8,99 | 9 | 165.292 |
| 12/4/2010 | 8,40 | 8,55 | +3,26% | 8,40 | 9,40 | 8,70 | 8,55 | 9,05 | 7 | 181.098 |
| 9/4/2010 | 8,78 | 8,28 | -5,91% | 8,28 | 8,78 | 8,50 | 8,30 | 8,83 | 5 | 84.185 |
| 8/4/2010 | 8,90 | 8,80 | -2,76% | 8,26 | 8,90 | 8,86 | 8,50 | 8,80 | 5 | 90.374 |
| 7/4/2010 | 9,12 | 9,05 | +10,77% | 9,05 | 9,12 | 9,10 | 8,95 | 9,05 | 5 | 183.093 |
| 6/4/2010 | 8,88 | 8,17 | -8,00% | 8,17 | 8,88 | 8,75 | 8,17 | 8,73 | 8 | 143.530 |
| 5/4/2010 | 8,96 | 8,88 | -2,42% | 8,88 | 8,96 | 8,93 | 8,96 | 9,20 | 4 | 77.823 |
| 1/4/2010 | 9,00 | 9,10 | -2,15% | 9,00 | 9,10 | 9,08 | 8,96 | 9,10 | 3 | 65.232 |
| 31/3/2010 | 9,30 | 9,30 | -0,43% | 9,30 | 9,30 | 9,30 | 8,96 | 9,30 | 1 | 27.900 |
| 30/3/2010 | 9,15 | 9,34 | +2,52% | 9,10 | 9,34 | 9,17 | 8,88 | 9,34 | 7 | 122.962 |
| 26/3/2010 | 9,00 | 9,11 | +0,11% | 9,00 | 9,35 | 9,16 | 9,07 | 9,11 | 6 | 198.824 |
| 25/3/2010 | 8,89 | 9,10 | +1,11% | 8,89 | 9,10 | 8,99 | 9,00 | 9,43 | 5 | 117.860 |
| 24/3/2010 | 9,30 | 9,00 | +0,56% | 9,00 | 9,30 | 9,21 | 8,60 | 9,30 | 2 | 64.500 |
| 23/3/2010 | 8,88 | 8,95 | -0,56% | 8,86 | 9,00 | 8,91 | 9,01 | 9,47 | 5 | 152.466 |
| 22/3/2010 | 9,10 | 9,00 | -1,21% | 9,00 | 9,10 | 9,09 | 9,00 | 9,29 | 7 | 199.070 |
| 19/3/2010 | 9,11 | 9,11 | 0,00% | 9,11 | 9,11 | 9,11 | 9,11 | 9,48 | 1 | 10.932 |
| 18/3/2010 | 9,40 | 9,11 | -3,60% | 9,11 | 9,40 | 9,37 | 9,30 | 9,48 | 4 | 97.542 |
| 17/3/2010 | 9,50 | 9,45 | -0,53% | 9,11 | 9,50 | 9,34 | 9,11 | 9,53 | 8 | 114.015 |
| 16/3/2010 | 9,33 | 9,50 | +0,96% | 9,33 | 9,50 | 9,33 | 9,33 | 9,50 | 3 | 64.394 |
| 12/3/2010 | 9,40 | 9,41 | -0,95% | 9,40 | 9,41 | 9,40 | 9,40 | 9,41 | 3 | 62.104 |
| 11/3/2010 | 9,50 | 9,50 | -4,90% | 9,50 | 9,50 | 9,50 | 9,50 | 9,99 | 3 | 28.500 |
| 10/3/2010 | 9,99 | 9,99 | -0,10% | 9,99 | 9,99 | 9,99 | 9,50 | 9,88 | 1 | 49.950 |
| 8/3/2010 | 9,70 | 10,00 | +6,38% | 9,70 | 10,00 | 9,73 | 9,40 | 10,00 | 5 | 66.165 |
| 5/3/2010 | 9,70 | 9,40 | -6,47% | 9,40 | 9,99 | 9,56 | 9,70 | 9,99 | 3 | 115.745 |
| 4/3/2010 | 9,90 | 10,05 | +2,55% | 9,87 | 10,05 | 9,89 | 9,81 | 10,00 | 5 | 169.709 |
| 3/3/2010 | 9,70 | 9,80 | +1,34% | 9,70 | 10,00 | 9,84 | 9,81 | 10,05 | 7 | 98.435 |
| 2/3/2010 | 9,67 | 9,67 | +2,87% | 9,67 | 9,67 | 9,67 | 9,50 | 9,67 | 1 | 16.439 |
| 1/3/2010 | 9,40 | 9,40 | +2,17% | 9,40 | 9,40 | 9,40 | 9,25 | 9,67 | 1 | 9.400 |
| 26/2/2010 | 9,67 | 9,20 | -4,76% | 9,20 | 9,67 | 9,33 | 9,11 | 9,65 | 2 | 98.010 |
| 24/2/2010 | 9,00 | 9,66 | +7,33% | 9,00 | 9,66 | 9,56 | 8,59 | 9,66 | 5 | 54.546 |
| 23/2/2010 | 9,00 | 9,00 | -4,26% | 9,00 | 9,00 | 9,00 | 9,00 | 9,49 | 1 | 9.000 |
| 19/2/2010 | 9,58 | 9,40 | +1,08% | 9,40 | 9,66 | 9,54 | 9,00 | 9,40 | 4 | 103.122 |
| 18/2/2010 | 9,24 | 9,30 | +0,65% | 9,24 | 9,30 | 9,28 | 9,11 | 9,55 | 4 | 77.976 |
| 17/2/2010 | 9,24 | 9,24 | -4,55% | 9,24 | 9,24 | 9,24 | 9,02 | 9,23 | 1 | 924 |
| 12/2/2010 | 8,99 | 9,68 | +7,56% | 8,99 | 9,68 | 9,67 | 9,01 | 9,68 | 3 | 96.731 |
| 11/2/2010 | 8,60 | 9,00 | +2,86% | 8,01 | 9,00 | 8,49 | 8,25 | 9,68 | 14 | 297.999 |
| 10/2/2010 | 8,89 | 8,75 | -2,78% | 8,75 | 8,89 | 8,88 | 8,71 | 8,88 | 2 | 54.215 |
| 9/2/2010 | 9,00 | 9,00 | +2,86% | 9,00 | 9,00 | 9,00 | 8,50 | 8,99 | 1 | 25.200 |
| 8/2/2010 | 8,84 | 8,75 | -2,78% | 8,75 | 8,84 | 8,76 | 8,50 | 9,00 | 3 | 74.510 |
| 5/2/2010 | 9,00 | 9,00 | +1,12% | 9,00 | 9,00 | 9,00 | 8,40 | 9,00 | 1 | 27.000 |
| 4/2/2010 | 8,90 | 8,90 | -2,20% | 8,90 | 8,90 | 8,90 | 8,75 | 9,00 | 2 | 44.500 |
| 3/2/2010 | 8,99 | 9,10 | +1,22% | 8,99 | 9,50 | 9,38 | 9,00 | 9,67 | 4 | 45.059 |
| 2/2/2010 | 9,00 | 8,99 | -5,37% | 8,99 | 9,00 | 8,99 | 8,91 | 8,99 | 4 | 161.059 |
| 1/2/2010 | 9,50 | 9,50 | +8,57% | 9,50 | 9,50 | 9,50 | 8,90 | 9,50 | 1 | 19.000 |
| 29/1/2010 | 9,50 | 8,75 | -4,79% | 8,75 | 9,50 | 8,98 | 8,50 | 9,50 | 6 | 194.900 |
| 28/1/2010 | 8,77 | 9,19 | +3,26% | 8,75 | 9,19 | 8,84 | 8,34 | 9,19 | 5 | 76.099 |
| 27/1/2010 | 9,00 | 8,90 | -3,47% | 8,88 | 9,00 | 8,91 | 8,75 | 9,19 | 7 | 148.834 |
| 22/1/2010 | 9,50 | 9,22 | -2,12% | 9,22 | 9,50 | 9,33 | 9,35 | 9,68 | 4 | 128.835 |
| 21/1/2010 | 9,42 | 9,42 | 0,00% | 9,42 | 9,42 | 9,42 | 9,25 | 9,68 | 1 | 10.362 |
| 20/1/2010 | 9,90 | 9,42 | -4,46% | 9,31 | 9,90 | 9,44 | 9,42 | 9,77 | 5 | 143.610 |
| 19/1/2010 | 9,86 | 9,86 | +3,79% | 9,86 | 9,86 | 9,86 | 9,31 | 9,86 | 5 | 79.866 |
| 18/1/2010 | 9,25 | 9,50 | 0,00% | 9,25 | 9,60 | 9,53 | 9,52 | 9,86 | 10 | 226.064 |
| 15/1/2010 | 9,50 | 9,50 | +2,70% | 9,50 | 9,50 | 9,50 | 9,10 | 9,50 | 2 | 25.630 |
| 14/1/2010 | 9,35 | 9,25 | -2,01% | 9,25 | 9,35 | 9,31 | 9,25 | 9,54 | 11 | 215.104 |
| 13/1/2010 | 9,50 | 9,44 | +0,96% | 9,44 | 9,69 | 9,50 | 9,44 | 9,86 | 8 | 120.677 |
| 12/1/2010 | 9,95 | 9,35 | -3,81% | 9,35 | 9,95 | 9,61 | 9,35 | 9,86 | 12 | 202.316 |
| 11/1/2010 | 9,76 | 9,72 | -0,61% | 9,72 | 9,80 | 9,74 | 9,72 | 9,85 | 9 | 185.152 |
| 8/1/2010 | 9,76 | 9,78 | +1,98% | 9,76 | 9,78 | 9,77 | 9,78 | 9,85 | 3 | 89.932 |
| 7/1/2010 | 9,59 | 9,59 | -3,03% | 9,59 | 9,59 | 9,59 | 9,75 | 9,85 | 1 | 6.713 |
| 6/1/2010 | 9,89 | 9,89 | +1,96% | 9,89 | 9,89 | 9,89 | 9,75 | 9,88 | 1 | 16.813 |
| 5/1/2010 | 9,81 | 9,70 | -3,00% | 9,70 | 9,81 | 9,72 | 9,70 | 9,85 | 10 | 278.079 |
| 4/1/2010 | 10,00 | 10,00 | +7,30% | 10,00 | 10,00 | 10,00 | 9,55 | 9,99 | 1 | 50.000 |
| 30/12/2009 | 9,50 | 9,32 | -4,12% | 9,32 | 9,50 | 9,41 | 9,32 | 9,65 | 3 | 164.684 |
| 29/12/2009 | 9,70 | 9,72 | +0,21% | 9,70 | 9,72 | 9,70 | 9,31 | 10,00 | 5 | 57.270 |
| 28/12/2009 | 9,80 | 9,70 | -1,52% | 9,70 | 9,80 | 9,75 | 9,60 | 9,79 | 3 | 89.745 |
| 23/12/2009 | 9,79 | 9,85 | +1,55% | 9,79 | 9,85 | 9,80 | 9,50 | 9,85 | 2 | 39.226 |
| 22/12/2009 | 9,69 | 9,70 | +0,10% | 9,69 | 9,99 | 9,71 | 9,70 | 9,90 | 4 | 52.486 |
| 21/12/2009 | 9,80 | 9,69 | +6,25% | 9,69 | 9,80 | 9,78 | 9,69 | 9,70 | 2 | 66.552 |
| 17/12/2009 | 9,15 | 9,12 | +0,77% | 9,09 | 9,28 | 9,21 | 9,12 | 9,99 | 4 | 73.754 |
| 16/12/2009 | 9,50 | 9,05 | -6,70% | 9,05 | 9,50 | 9,28 | 9,05 | 9,35 | 3 | 31.565 |
| 14/12/2009 | 9,99 | 9,70 | -1,02% | 9,70 | 10,20 | 9,91 | 8,75 | 10,39 | 9 | 214.206 |
| 11/12/2009 | 9,80 | 9,80 | -2,00% | 9,32 | 9,80 | 9,56 | 9,66 | 9,99 | 7 | 156.801 |
| 10/12/2009 | 9,15 | 10,00 | +6,50% | 9,15 | 10,00 | 9,85 | 9,29 | 9,99 | 4 | 128.067 |
| 9/12/2009 | 9,49 | 9,39 | +0,97% | 9,39 | 9,49 | 9,43 | 9,10 | 9,49 | 2 | 31.147 |
| 7/12/2009 | 9,32 | 9,30 | +2,88% | 9,20 | 9,40 | 9,25 | 9,00 | 9,30 | 5 | 129.620 |
| 4/12/2009 | 9,10 | 9,04 | -1,20% | 8,40 | 9,30 | 9,07 | 9,00 | 9,30 | 12 | 284.032 |
| 2/12/2009 | 9,10 | 9,15 | +1,67% | 8,92 | 9,30 | 9,09 | 8,92 | 9,15 | 9 | 204.628 |
| 1/12/2009 | 9,00 | 9,00 | +2,16% | 9,00 | 9,10 | 9,00 | 8,93 | 9,10 | 6 | 150.310 |
| 30/11/2009 | 8,65 | 8,81 | +6,14% | 8,65 | 8,81 | 8,67 | 8,81 | 8,98 | 6 | 121.505 |
| 27/11/2009 | 8,20 | 8,30 | +3,11% | 8,02 | 8,30 | 8,13 | 7,93 | 8,87 | 6 | 142.406 |
| 25/11/2009 | 8,05 | 8,05 | +3,21% | 8,05 | 8,05 | 8,05 | 7,82 | 8,89 | 1 | 54.740 |
| 24/11/2009 | 7,95 | 7,80 | -0,38% | 7,78 | 7,95 | 7,81 | 7,80 | 8,98 | 7 | 76.588 |
| 23/11/2009 | 7,80 | 7,83 | -1,14% | 7,80 | 7,83 | 7,82 | 7,95 | 8,42 | 2 | 81.417 |
| 19/11/2009 | 8,05 | 7,92 | -4,58% | 7,92 | 8,05 | 7,99 | 7,92 | 8,97 | 6 | 159.084 |
| 18/11/2009 | 8,23 | 8,30 | -0,48% | 8,06 | 9,00 | 8,22 | 8,30 | 8,50 | 8 | 90.439 |
| 17/11/2009 | 8,95 | 8,34 | +4,25% | 8,34 | 8,95 | 8,58 | 8,23 | 9,00 | 5 | 113.303 |
| 16/11/2009 | 8,32 | 8,00 | -4,31% | 8,00 | 9,10 | 8,56 | 7,80 | 8,40 | 11 | 181.577 |
| 13/11/2009 | 8,60 | 8,36 | -4,46% | 8,25 | 8,60 | 8,49 | 8,40 | 8,55 | 6 | 169.979 |
| 12/11/2009 | 8,79 | 8,75 | +6,06% | 8,75 | 8,79 | 8,76 | 8,75 | 8,79 | 3 | 102.519 |
| 11/11/2009 | 8,99 | 8,25 | -4,62% | 8,25 | 9,00 | 8,92 | 8,25 | 9,70 | 11 | 268.713 |
| 10/11/2009 | 8,25 | 8,65 | +6,13% | 8,25 | 8,70 | 8,50 | 8,65 | 8,99 | 10 | 302.687 |
| 9/11/2009 | 8,00 | 8,15 | +3,16% | 8,00 | 8,15 | 8,06 | 7,97 | 8,25 | 7 | 149.260 |
| 6/11/2009 | 7,85 | 7,90 | -0,50% | 7,85 | 7,90 | 7,85 | 8,00 | 8,48 | 3 | 39.270 |
| 5/11/2009 | 8,00 | 7,94 | +1,66% | 7,94 | 8,00 | 7,94 | 7,91 | 8,05 | 2 | 40.500 |
| 4/11/2009 | 7,90 | 7,81 | +2,36% | 7,49 | 7,90 | 7,81 | 7,81 | 8,20 | 8 | 121.183 |
| 3/11/2009 | 7,75 | 7,63 | -4,63% | 7,57 | 7,75 | 7,68 | 7,80 | 8,10 | 5 | 96.834 |
| 30/10/2009 | 8,00 | 8,00 | +0,88% | 8,00 | 8,00 | 8,00 | 7,75 | 8,15 | 2 | 1.615 |
| 29/10/2009 | 7,93 | 7,93 | +1,41% | 7,93 | 7,93 | 7,93 | 7,96 | 8,24 | 2 | 55.510 |
| 28/10/2009 | 8,00 | 7,82 | -0,13% | 7,82 | 8,00 | 7,85 | 7,85 | 8,48 | 4 | 84.034 |
| 27/10/2009 | 8,00 | 7,83 | -2,85% | 7,83 | 8,00 | 7,83 | 7,84 | 8,39 | 2 | 28.205 |
| 26/10/2009 | 7,90 | 8,06 | +0,75% | 7,90 | 8,40 | 8,16 | 7,86 | 8,35 | 3 | 100.454 |
| 23/10/2009 | 8,00 | 8,00 | -3,61% | 7,77 | 8,83 | 7,97 | 7,82 | 8,48 | 18 | 404.169 |
| 22/10/2009 | 8,19 | 8,30 | +0,97% | 8,19 | 8,30 | 8,26 | 8,01 | 8,30 | 2 | 61.975 |
| 21/10/2009 | 8,10 | 8,22 | +2,75% | 8,10 | 8,25 | 8,17 | 8,10 | 8,27 | 5 | 111.162 |
| 20/10/2009 | 8,40 | 8,00 | -3,26% | 8,00 | 8,45 | 8,26 | 8,00 | 8,39 | 14 | 247.843 |
| 19/10/2009 | 8,35 | 8,27 | -2,13% | 8,25 | 8,40 | 8,34 | 8,13 | 8,39 | 6 | 139.343 |
| 16/10/2009 | 8,30 | 8,45 | -6,11% | 8,30 | 8,45 | 8,39 | 8,30 | 8,45 | 2 | 51.200 |
| 15/10/2009 | 8,47 | 9,00 | +10,84% | 8,47 | 9,00 | 8,57 | 8,15 | 8,34 | 3 | 42.858 |
| 14/10/2009 | 8,45 | 8,12 | -6,45% | 8,12 | 8,45 | 8,34 | 8,20 | 8,68 | 13 | 234.402 |
| 13/10/2009 | 8,68 | 8,68 | +2,72% | 8,36 | 8,68 | 8,59 | 8,35 | 8,68 | 3 | 116.060 |
| 9/10/2009 | 8,45 | 8,45 | +0,36% | 8,45 | 8,45 | 8,45 | 8,42 | 8,45 | 2 | 21.125 |
| 8/10/2009 | 8,42 | 8,42 | +1,20% | 8,20 | 8,64 | 8,40 | 8,33 | 8,43 | 8 | 200.030 |
| 7/10/2009 | 8,40 | 8,32 | +0,85% | 8,32 | 8,64 | 8,50 | 8,32 | 8,45 | 8 | 139.410 |
| 6/10/2009 | 8,35 | 8,25 | -0,48% | 8,25 | 8,50 | 8,36 | 8,25 | 8,43 | 21 | 448.204 |
| 5/10/2009 | 8,20 | 8,29 | -3,15% | 8,20 | 8,56 | 8,32 | 8,31 | 8,48 | 6 | 179.754 |
| 2/10/2009 | 8,26 | 8,56 | +2,15% | 8,25 | 8,56 | 8,37 | 8,22 | 8,56 | 6 | 71.217 |
| 1/10/2009 | 8,45 | 8,38 | -0,48% | 8,38 | 8,47 | 8,43 | 8,31 | 8,38 | 10 | 154.420 |
| 30/9/2009 | 8,29 | 8,42 | +2,43% | 8,22 | 8,42 | 8,29 | 8,26 | 8,42 | 11 | 234.164 |
| 29/9/2009 | 8,47 | 8,22 | +2,11% | 8,20 | 8,47 | 8,40 | 8,22 | 8,28 | 5 | 102.562 |
| 25/9/2009 | 8,49 | 8,05 | +3,21% | 8,05 | 8,49 | 8,24 | 8,05 | 8,49 | 5 | 90.699 |
| 24/9/2009 | 8,00 | 7,80 | -5,45% | 7,80 | 8,00 | 7,88 | 8,03 | 8,80 | 2 | 63.040 |
| 23/9/2009 | 8,25 | 8,25 | -66,75% | 7,50 | 8,25 | 8,00 | 7,75 | 8,25 | 7 | 153.676 |
| 22/9/2009 | 24,82 | 24,81 | -0,68% | 24,81 | 25,00 | 24,93 | 24,76 | 25,00 | 7 | 281.768 |
| 21/9/2009 | 24,60 | 24,98 | +1,79% | 24,10 | 24,98 | 24,65 | 24,68 | 24,98 | 9 | 246.532 |
| 18/9/2009 | 24,70 | 24,54 | -0,45% | 24,45 | 24,75 | 24,62 | 24,54 | 24,98 | 11 | 305.410 |
| 17/9/2009 | 24,70 | 24,65 | +0,61% | 24,65 | 24,73 | 24,70 | 24,70 | 24,98 | 7 | 274.245 |
| 16/9/2009 | 24,20 | 24,50 | 0,00% | 24,00 | 24,50 | 24,21 | 24,14 | 24,50 | 12 | 542.419 |
| 15/9/2009 | 23,90 | 24,50 | +1,66% | 23,90 | 24,50 | 24,15 | 24,15 | 24,98 | 7 | 241.525 |
| 14/9/2009 | 23,96 | 24,10 | +0,84% | 23,96 | 24,60 | 24,21 | 23,90 | 24,10 | 12 | 341.365 |
| 11/9/2009 | 24,19 | 23,90 | -2,45% | 23,90 | 24,19 | 23,96 | 23,83 | 24,20 | 3 | 100.670 |
| 10/9/2009 | 23,40 | 24,50 | +2,38% | 23,12 | 24,50 | 23,66 | 23,34 | 24,50 | 9 | 520.669 |
| 9/9/2009 | 24,00 | 23,93 | -2,13% | 23,43 | 24,10 | 23,86 | 23,25 | 24,00 | 16 | 1.995.190 |
| 8/9/2009 | 24,55 | 24,45 | -0,20% | 24,45 | 24,55 | 24,50 | 24,01 | 24,40 | 4 | 164.195 |
| 4/9/2009 | 25,25 | 24,50 | +1,24% | 24,50 | 25,25 | 24,75 | 24,50 | 25,25 | 2 | 7.425 |
| 3/9/2009 | 24,61 | 24,20 | -2,22% | 24,20 | 24,61 | 24,48 | 24,20 | 25,24 | 4 | 102.835 |
| 2/9/2009 | 24,50 | 24,75 | +0,20% | 24,50 | 25,10 | 24,86 | 24,75 | 25,25 | 10 | 331.260 |
| 1/9/2009 | 24,50 | 24,70 | +0,82% | 24,00 | 25,25 | 24,69 | 24,26 | 25,00 | 8 | 338.376 |
| 28/8/2009 | 24,54 | 24,50 | -0,41% | 24,50 | 24,80 | 24,70 | 24,60 | 24,99 | 6 | 170.494 |
| 27/8/2009 | 25,46 | 24,60 | -1,20% | 24,60 | 25,46 | 25,03 | 24,50 | 24,60 | 6 | 390.483 |
| 26/8/2009 | 24,00 | 24,90 | +3,58% | 24,00 | 24,90 | 24,58 | 24,25 | 24,99 | 11 | 430.282 |
| 25/8/2009 | 24,04 | 24,04 | +2,30% | 24,04 | 24,04 | 24,04 | 24,00 | 24,70 | 1 | 120.200 |
| 24/8/2009 | 24,29 | 23,50 | -2,08% | 23,50 | 24,30 | 23,81 | 22,25 | 24,49 | 5 | 269.149 |
| 21/8/2009 | 24,63 | 24,00 | -4,00% | 24,00 | 24,63 | 24,18 | 21,50 | 24,97 | 4 | 41.113 |
| 20/8/2009 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,76 | 25,00 | 3 | 55.000 |
| 19/8/2009 | 25,02 | 25,00 | -0,79% | 25,00 | 25,02 | 25,01 | 25,00 | 26,50 | 2 | 92.540 |
| 18/8/2009 | 25,20 | 25,20 | +0,80% | 25,20 | 25,20 | 25,20 | 25,02 | 26,00 | 3 | 88.200 |
| 17/8/2009 | 25,00 | 25,00 | +2,84% | 25,00 | 25,00 | 25,00 | 24,80 | 25,98 | 1 | 50.000 |
| 14/8/2009 | 24,25 | 24,31 | +1,29% | 24,06 | 24,35 | 24,25 | 24,21 | 24,99 | 11 | 696.888 |
| 13/8/2009 | 24,00 | 24,00 | -2,48% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 2 | 124.800 |
| 12/8/2009 | 23,50 | 24,61 | +1,28% | 23,50 | 24,78 | 24,63 | 24,20 | 24,64 | 5 | 115.802 |
| 11/8/2009 | 25,09 | 24,30 | -4,56% | 24,30 | 25,80 | 24,91 | 24,30 | 25,84 | 5 | 278.720 |
| 10/8/2009 | 24,50 | 25,46 | +1,23% | 23,30 | 25,60 | 24,95 | 25,02 | 25,32 | 16 | 1.413.441 |
| 7/8/2009 | 24,00 | 25,15 | +11,33% | 24,00 | 25,20 | 24,84 | 22,80 | 25,10 | 6 | 275.800 |
| 6/8/2009 | 22,00 | 22,59 | +3,06% | 22,00 | 22,59 | 22,23 | 21,25 | 23,28 | 3 | 222.353 |
| 5/8/2009 | 21,70 | 21,92 | -0,36% | 21,70 | 22,15 | 21,87 | 21,92 | 23,30 | 7 | 496.464 |
| 4/8/2009 | 21,25 | 22,00 | +1,76% | 21,25 | 22,00 | 21,66 | 21,00 | 22,00 | 6 | 231.775 |
| 3/8/2009 | 20,60 | 21,62 | +3,05% | 20,60 | 21,62 | 21,23 | 20,60 | 21,42 | 2 | 33.980 |
| 31/7/2009 | 20,50 | 20,98 | +2,34% | 20,50 | 20,98 | 20,63 | 20,10 | 20,98 | 6 | 227.002 |
| 30/7/2009 | 19,75 | 20,50 | +3,27% | 19,75 | 20,50 | 20,46 | 19,50 | 20,90 | 4 | 94.121 |
| 29/7/2009 | 20,40 | 19,85 | -0,25% | 19,85 | 20,40 | 19,96 | 19,85 | 20,08 | 6 | 109.912 |
| 28/7/2009 | 20,00 | 19,90 | -0,45% | 19,90 | 20,50 | 19,98 | 20,00 | 20,24 | 10 | 249.801 |
| 27/7/2009 | 19,50 | 19,99 | +5,82% | 19,50 | 19,99 | 19,55 | 19,80 | 19,99 | 5 | 87.986 |
| 24/7/2009 | 18,89 | 18,89 | +2,11% | 18,89 | 18,89 | 18,89 | 19,16 | 19,30 | 2 | 28.416 |
| 23/7/2009 | 18,40 | 18,50 | 0,00% | 18,40 | 18,50 | 18,45 | 18,25 | 18,50 | 4 | 94.290 |
| 22/7/2009 | 17,50 | 18,50 | +3,35% | 17,50 | 18,50 | 18,10 | 17,76 | 18,50 | 16 | 519.665 |
| 21/7/2009 | 18,00 | 17,90 | +1,70% | 17,90 | 18,00 | 17,93 | 17,80 | 18,50 | 2 | 28.700 |
| 20/7/2009 | 18,19 | 17,60 | -4,86% | 17,60 | 18,19 | 17,76 | 17,50 | 18,30 | 5 | 115.504 |
| 17/7/2009 | 17,01 | 18,50 | +6,02% | 17,01 | 18,50 | 17,06 | 17,00 | 18,50 | 2 | 100.657 |
| 16/7/2009 | 17,45 | 17,45 | -0,57% | 17,45 | 17,45 | 17,45 | 17,01 | 17,45 | 3 | 123.895 |
| 15/7/2009 | 19,50 | 17,55 | +0,29% | 17,50 | 19,50 | 18,12 | 17,30 | 20,50 | 6 | 157.680 |
| 14/7/2009 | 17,51 | 17,50 | -0,28% | 17,00 | 17,51 | 17,48 | 17,00 | 19,50 | 4 | 47.201 |
| 13/7/2009 | 17,95 | 17,55 | -1,40% | 17,55 | 17,96 | 17,77 | 17,50 | 17,70 | 4 | 225.725 |
| 10/7/2009 | 17,80 | 17,80 | +4,09% | 17,80 | 17,80 | 17,80 | 17,80 | 18,10 | 4 | 76.561 |
| 8/7/2009 | 17,69 | 17,10 | -3,17% | 17,10 | 18,09 | 17,62 | 17,80 | 18,09 | 5 | 74.009 |
| 7/7/2009 | 17,66 | 17,66 | -1,12% | 17,66 | 17,66 | 17,66 | 17,66 | 17,80 | 1 | 26.490 |
| 6/7/2009 | 18,00 | 17,86 | -1,33% | 17,86 | 18,00 | 17,86 | 17,50 | 17,86 | 2 | 37.520 |
| 3/7/2009 | 18,10 | 18,10 | +0,28% | 18,10 | 18,10 | 18,10 | 17,50 | 18,05 | 2 | 142.990 |
| 2/7/2009 | 18,05 | 18,05 | 0,00% | 18,05 | 18,05 | 18,05 | 17,21 | 18,09 | 2 | 68.590 |
| 1/7/2009 | 18,00 | 18,05 | +1,12% | 18,00 | 18,10 | 18,05 | 17,50 | 19,50 | 4 | 28.880 |
| 30/6/2009 | 17,80 | 17,85 | +2,12% | 17,80 | 18,12 | 17,90 | 17,55 | 17,85 | 10 | 282.749 |
| 29/6/2009 | 16,50 | 17,48 | +6,46% | 16,50 | 17,48 | 17,08 | 17,30 | 17,50 | 8 | 298.949 |
| 26/6/2009 | 16,85 | 16,42 | -1,14% | 16,42 | 16,85 | 16,62 | 16,42 | 18,58 | 8 | 322.586 |
| 25/6/2009 | 16,78 | 16,61 | -1,66% | 16,51 | 17,00 | 16,64 | 16,61 | 18,52 | 11 | 439.418 |
| 24/6/2009 | 16,88 | 16,89 | +1,93% | 16,77 | 16,89 | 16,87 | 16,61 | 16,89 | 3 | 84.370 |
| 23/6/2009 | 16,50 | 16,57 | -2,47% | 16,50 | 16,99 | 16,63 | 16,57 | 17,00 | 9 | 274.516 |
| 22/6/2009 | 16,60 | 16,99 | +1,43% | 16,60 | 16,99 | 16,85 | 16,50 | 16,99 | 2 | 143.245 |
| 19/6/2009 | 17,04 | 16,75 | +0,30% | 16,75 | 17,04 | 16,94 | 15,13 | 16,75 | 4 | 338.959 |
| 16/6/2009 | 18,50 | 16,70 | -2,05% | 16,06 | 18,50 | 16,78 | 16,51 | 18,00 | 10 | 581.771 |
| 15/6/2009 | 18,21 | 17,05 | -7,84% | 17,05 | 18,21 | 17,95 | 17,05 | 19,00 | 4 | 123.860 |
| 12/6/2009 | 18,15 | 18,50 | +3,01% | 17,88 | 18,50 | 18,06 | 17,61 | 19,98 | 3 | 151.753 |
| 10/6/2009 | 17,90 | 17,96 | -0,22% | 17,90 | 17,96 | 17,93 | 17,30 | 17,99 | 2 | 8.968 |
| 9/6/2009 | 18,20 | 18,00 | -2,17% | 18,00 | 19,00 | 18,13 | 17,02 | 18,00 | 5 | 210.366 |
| 8/6/2009 | 18,51 | 18,40 | -0,54% | 18,12 | 18,51 | 18,40 | 18,40 | 18,80 | 8 | 274.262 |
| 5/6/2009 | 19,90 | 18,50 | -4,64% | 18,50 | 19,90 | 19,21 | 18,14 | 20,50 | 12 | 516.853 |
| 4/6/2009 | 18,00 | 19,40 | +8,68% | 16,76 | 20,50 | 19,26 | 19,00 | 19,55 | 15 | 608.692 |
| 3/6/2009 | 16,40 | 17,85 | +16,82% | 16,40 | 17,85 | 16,60 | 15,83 | 19,99 | 7 | 327.057 |
| 2/6/2009 | 16,01 | 15,28 | -2,98% | 15,28 | 16,20 | 16,02 | 15,50 | 16,15 | 5 | 267.621 |
| 1/6/2009 | 16,00 | 15,75 | -5,69% | 15,00 | 16,00 | 15,63 | 14,80 | 15,75 | 12 | 534.626 |
| 29/5/2009 | 15,70 | 16,70 | +9,87% | 15,22 | 16,70 | 16,01 | 15,21 | 16,70 | 4 | 67.248 |
| 28/5/2009 | 15,50 | 15,20 | -1,36% | 15,01 | 15,50 | 15,19 | 15,02 | 16,69 | 5 | 120.035 |
| 27/5/2009 | 15,50 | 15,41 | -0,32% | 15,41 | 15,50 | 15,41 | 14,84 | 16,70 | 3 | 29.297 |
| 26/5/2009 | 15,99 | 15,46 | -1,97% | 15,45 | 15,99 | 15,84 | 15,46 | 16,70 | 5 | 112.035 |
| 25/5/2009 | 15,50 | 15,77 | +1,41% | 15,50 | 15,78 | 15,59 | 15,51 | 15,80 | 5 | 241.052 |
| 22/5/2009 | 15,45 | 15,55 | +0,97% | 15,40 | 16,27 | 15,63 | 15,45 | 15,87 | 6 | 375.294 |
| 21/5/2009 | 15,40 | 15,40 | -0,65% | 15,40 | 15,60 | 15,47 | 15,40 | 16,48 | 5 | 43.330 |
| 20/5/2009 | 16,48 | 15,50 | -7,19% | 15,50 | 16,68 | 16,26 | 15,26 | 16,70 | 6 | 226.126 |
| 19/5/2009 | 15,00 | 16,70 | 0,00% | 14,50 | 16,70 | 15,79 | 14,75 | 16,70 | 11 | 344.271 |
| 18/5/2009 | 15,54 | 16,70 | +12,91% | 14,80 | 16,70 | 15,13 | 14,80 | 16,70 | 16 | 493.353 |
| 15/5/2009 | 15,00 | 14,79 | -1,40% | 14,50 | 15,00 | 14,85 | 14,30 | 14,81 | 13 | 525.736 |
| 14/5/2009 | 14,50 | 15,00 | -0,27% | 14,50 | 15,05 | 14,81 | 14,75 | 15,05 | 3 | 60.755 |
| 12/5/2009 | 14,70 | 15,04 | +3,72% | 14,70 | 15,04 | 15,03 | 14,00 | 15,04 | 2 | 133.788 |
| 11/5/2009 | 14,60 | 14,50 | -3,33% | 14,50 | 14,60 | 14,59 | 14,01 | 15,00 | 2 | 106.570 |
| 7/5/2009 | 15,00 | 15,00 | +1,35% | 14,44 | 15,00 | 14,96 | 14,05 | 15,00 | 4 | 41.888 |
| 6/5/2009 | 14,74 | 14,80 | +0,41% | 14,61 | 14,90 | 14,70 | 15,00 | 16,00 | 6 | 123.558 |
| 5/5/2009 | 16,69 | 14,74 | -1,07% | 14,70 | 16,69 | 15,31 | 14,74 | 16,69 | 5 | 102.638 |
| 4/5/2009 | 14,90 | 14,90 | 0,00% | 14,90 | 14,90 | 14,90 | 14,50 | 14,80 | 5 | 171.350 |
| 30/4/2009 | 14,90 | 14,90 | +0,68% | 14,90 | 15,35 | 15,07 | 14,50 | 14,90 | 5 | 201.979 |
| 29/4/2009 | 14,50 | 14,80 | +2,78% | 14,01 | 14,95 | 14,71 | 14,01 | 14,95 | 6 | 104.477 |
| 28/4/2009 | 14,60 | 14,40 | +0,42% | 14,40 | 14,65 | 14,60 | 14,00 | 14,58 | 5 | 248.212 |
| 24/4/2009 | 14,10 | 14,34 | +3,54% | 14,09 | 14,34 | 14,19 | 13,91 | 14,34 | 6 | 163.223 |
| 22/4/2009 | 13,85 | 13,85 | +0,36% | 13,85 | 13,85 | 13,85 | 13,85 | 16,69 | 1 | 47.090 |
| 20/4/2009 | 14,09 | 13,80 | 0,00% | 13,80 | 14,09 | 13,82 | 13,48 | 14,00 | 2 | 38.698 |
| 16/4/2009 | 13,80 | 13,80 | +0,73% | 13,80 | 13,80 | 0,00 | 13,41 | 16,59 | 2 | 20.700 |
| 15/4/2009 | 13,70 | 13,70 | 0,00% | 13,70 | 13,70 | 13,70 | 13,41 | 13,99 | 3 | 76.720 |
| 14/4/2009 | 13,70 | 13,70 | +3,79% | 13,70 | 13,70 | 13,70 | 13,70 | 13,80 | 2 | 8.220 |
| 13/4/2009 | 13,20 | 13,20 | +10,00% | 13,20 | 13,20 | 13,20 | 13,20 | 16,67 | 2 | 83.160 |
| 9/4/2009 | 12,00 | 12,00 | -2,44% | 12,00 | 12,00 | 12,00 | 13,09 | 13,20 | 2 | 4.800 |
| 6/4/2009 | 12,38 | 12,30 | -1,60% | 12,30 | 12,38 | 12,34 | 12,30 | 13,20 | 4 | 148.088 |
| 3/4/2009 | 12,49 | 12,50 | +2,88% | 12,01 | 12,50 | 12,36 | 12,00 | 12,50 | 5 | 100.158 |
| 31/3/2009 | 12,00 | 12,15 | +4,56% | 12,00 | 12,15 | 12,14 | 11,75 | 13,98 | 3 | 18.210 |
| 30/3/2009 | 11,75 | 11,62 | -1,11% | 11,51 | 11,75 | 11,58 | 11,62 | 11,84 | 3 | 101.906 |
| 27/3/2009 | 11,41 | 11,75 | -3,29% | 11,41 | 11,75 | 11,58 | 11,30 | 12,15 | 3 | 11.580 |
| 26/3/2009 | 12,15 | 12,15 | 0,00% | 12,15 | 12,15 | 12,15 | 12,00 | 12,15 | 2 | 2.415 |
| 25/3/2009 | 12,15 | 12,15 | +2,10% | 12,15 | 12,15 | 12,15 | 12,00 | 12,15 | 1 | 1.215 |
| 24/3/2009 | 11,82 | 11,90 | -0,83% | 11,82 | 11,90 | 11,83 | 11,75 | 12,14 | 3 | 91.094 |
| 23/3/2009 | 12,15 | 12,00 | 0,00% | 12,00 | 12,15 | 12,01 | 11,53 | 11,82 | 4 | 32.440 |
| 20/3/2009 | 12,00 | 12,00 | +1,52% | 12,00 | 12,00 | 12,00 | 11,75 | 12,15 | 1 | 1.200 |
| 19/3/2009 | 12,05 | 11,82 | +0,17% | 11,82 | 12,05 | 11,82 | 11,75 | 11,82 | 3 | 65.033 |
| 17/3/2009 | 11,80 | 11,80 | -1,67% | 11,80 | 11,80 | 11,80 | 11,80 | 12,10 | 3 | 23.600 |
| 16/3/2009 | 12,00 | 12,00 | +1,69% | 12,00 | 12,00 | 12,00 | 11,12 | 12,00 | 3 | 25.200 |
| 13/3/2009 | 11,70 | 11,80 | +0,43% | 11,70 | 11,80 | 11,74 | 11,75 | 11,90 | 3 | 136.210 |
| 12/3/2009 | 11,75 | 11,75 | 0,00% | 11,75 | 11,75 | 11,75 | 11,50 | 12,00 | 1 | 1.175 |
| 11/3/2009 | 11,75 | 11,75 | +2,17% | 11,75 | 11,75 | 11,75 | 11,36 | 11,80 | 1 | 1.175 |
| 10/3/2009 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,70 | 11,75 | 1 | 1.150 |
| 9/3/2009 | 11,55 | 11,50 | 0,00% | 11,50 | 11,55 | 11,54 | 11,45 | 12,00 | 2 | 21.940 |
| 6/3/2009 | 11,50 | 11,50 | -0,86% | 11,50 | 11,50 | 11,50 | 11,30 | 11,41 | 2 | 11.500 |
| 4/3/2009 | 11,60 | 11,60 | -3,73% | 11,60 | 11,60 | 11,60 | 11,51 | 12,90 | 1 | 23.200 |
| 3/3/2009 | 11,70 | 12,05 | +7,30% | 11,70 | 12,05 | 11,78 | 10,60 | 13,88 | 4 | 137.840 |
| 26/2/2009 | 11,23 | 11,23 | +3,03% | 11,23 | 11,23 | 11,23 | 11,23 | 13,50 | 2 | 3.369 |
| 25/2/2009 | 10,90 | 10,90 | -0,91% | 10,90 | 10,90 | 10,90 | 11,04 | 12,00 | 1 | 10.900 |
| 20/2/2009 | 12,12 | 11,00 | -8,49% | 11,00 | 12,12 | 12,08 | 11,00 | 12,18 | 3 | 67.700 |
| 19/2/2009 | 12,02 | 12,02 | +0,17% | 12,02 | 12,02 | 12,02 | 12,02 | 12,76 | 1 | 45.676 |
| 18/2/2009 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,05 | 12,00 | 1 | 1.200 |
| 17/2/2009 | 11,99 | 12,00 | +3,99% | 11,99 | 12,00 | 11,99 | 11,01 | 12,00 | 3 | 73.189 |
| 12/2/2009 | 11,54 | 11,54 | +1,23% | 11,54 | 11,54 | 11,54 | 11,36 | 11,99 | 1 | 86.550 |
| 11/2/2009 | 11,40 | 11,40 | -3,39% | 11,40 | 11,40 | 11,40 | 11,01 | 12,18 | 2 | 141.360 |
| 10/2/2009 | 12,00 | 11,80 | +1,55% | 11,80 | 12,00 | 11,90 | 10,03 | 12,20 | 3 | 127.060 |
| 9/2/2009 | 11,60 | 11,62 | +5,54% | 11,60 | 12,00 | 11,61 | 11,02 | 11,99 | 5 | 118.500 |
| 6/2/2009 | 12,05 | 11,01 | -6,69% | 11,01 | 12,05 | 11,58 | 11,02 | 11,50 | 5 | 104.290 |
| 4/2/2009 | 11,51 | 11,80 | +1,29% | 11,51 | 11,80 | 11,61 | 11,20 | 14,48 | 5 | 231.079 |
| 3/2/2009 | 11,75 | 11,65 | -0,43% | 11,65 | 11,75 | 11,73 | 11,20 | 11,90 | 4 | 116.185 |
| 2/2/2009 | 11,70 | 11,70 | -5,65% | 11,70 | 11,70 | 11,70 | 11,45 | 11,70 | 1 | 58.500 |
| 29/1/2009 | 12,00 | 12,40 | +1,64% | 12,00 | 12,40 | 12,20 | 11,00 | 12,40 | 2 | 2.440 |
| 28/1/2009 | 12,40 | 12,20 | -4,31% | 12,01 | 12,40 | 12,22 | 12,05 | 12,47 | 5 | 205.309 |
| 19/1/2009 | 12,91 | 12,75 | -1,92% | 12,75 | 12,91 | 12,79 | 11,50 | 12,99 | 2 | 10.232 |
| 14/1/2009 | 13,00 | 13,00 | -1,52% | 13,00 | 13,00 | 13,00 | 12,00 | 13,19 | 1 | 65.000 |
| 13/1/2009 | 13,20 | 13,20 | +10,00% | 13,20 | 13,20 | 13,20 | 12,25 | 13,25 | 4 | 66.000 |
| 12/1/2009 | 12,01 | 12,00 | +4,35% | 12,00 | 12,01 | 12,00 | 12,00 | 13,00 | 2 | 7.201 |
| 8/1/2009 | 13,00 | 11,50 | -6,50% | 11,50 | 13,00 | 12,32 | 10,02 | 13,00 | 3 | 92.400 |
| 7/1/2009 | 12,00 | 12,30 | +2,41% | 9,75 | 12,30 | 11,58 | 12,00 | 12,90 | 6 | 188.835 |
| 5/1/2009 | 12,50 | 12,01 | -8,53% | 12,01 | 12,50 | 12,25 | 12,52 | 12,60 | 2 | 72.329 |
| 30/12/2008 | 11,80 | 13,13 | +14,17% | 11,80 | 13,13 | 12,31 | 11,00 | 13,13 | 9 | 200.798 |
| 26/12/2008 | 11,50 | 11,50 | -2,54% | 11,50 | 11,50 | 11,50 | 10,00 | 11,50 | 3 | 47.150 |
| 23/12/2008 | 12,00 | 11,80 | +0,85% | 11,80 | 12,00 | 11,96 | 11,40 | 11,70 | 2 | 72.980 |
| 22/12/2008 | 12,00 | 11,70 | +2,63% | 10,50 | 12,00 | 11,72 | 10,50 | 11,70 | 7 | 90.290 |
| 19/12/2008 | 11,10 | 11,40 | +6,64% | 11,10 | 11,41 | 11,29 | 10,03 | 12,99 | 4 | 155.834 |
| 18/12/2008 | 10,69 | 10,69 | -0,56% | 10,69 | 10,69 | 10,69 | 9,62 | 13,00 | 1 | 53.450 |
| 17/12/2008 | 10,01 | 10,75 | +10,26% | 10,01 | 10,75 | 10,28 | 9,06 | 10,75 | 5 | 189.178 |
| 16/12/2008 | 10,20 | 9,75 | -6,25% | 9,75 | 10,20 | 9,96 | 10,10 | 10,47 | 7 | 166.335 |
| 15/12/2008 | 10,70 | 10,40 | -6,31% | 10,40 | 10,70 | 10,51 | 10,02 | 10,50 | 3 | 212.340 |
| 11/12/2008 | 11,30 | 11,10 | -0,89% | 11,10 | 11,30 | 11,12 | 10,41 | 11,20 | 2 | 63.410 |
| 10/12/2008 | 10,00 | 11,20 | +5,66% | 10,00 | 11,20 | 10,71 | 10,00 | 12,99 | 3 | 24.640 |
| 9/12/2008 | 10,66 | 10,60 | -1,85% | 10,55 | 10,66 | 10,61 | 10,15 | 10,80 | 6 | 195.925 |
| 8/12/2008 | 10,50 | 10,80 | -0,83% | 9,86 | 10,80 | 10,41 | 9,89 | 10,58 | 3 | 43.726 |
| 5/12/2008 | 10,90 | 10,89 | +7,82% | 10,89 | 10,90 | 10,89 | 9,03 | 10,89 | 6 | 110.039 |
| 4/12/2008 | 11,00 | 10,10 | +1,00% | 10,00 | 11,00 | 10,57 | 10,00 | 10,50 | 7 | 108.970 |
| 3/12/2008 | 10,00 | 10,00 | -9,09% | 10,00 | 10,00 | 10,00 | 9,82 | 10,19 | 3 | 40.000 |
| 2/12/2008 | 11,10 | 11,00 | +7,32% | 10,15 | 11,10 | 10,51 | 10,15 | 11,00 | 4 | 148.205 |
| 1/12/2008 | 11,00 | 10,25 | -6,82% | 10,25 | 11,00 | 10,56 | 9,87 | 12,89 | 3 | 125.725 |
| 28/11/2008 | 11,00 | 11,00 | +2,80% | 10,70 | 11,00 | 10,95 | 10,25 | 11,00 | 4 | 67.930 |
| 27/11/2008 | 10,70 | 10,70 | +9,18% | 10,70 | 10,70 | 10,70 | 10,25 | 10,50 | 3 | 54.549 |
| 26/11/2008 | 9,80 | 9,80 | -2,00% | 9,76 | 9,90 | 9,84 | 9,80 | 10,25 | 9 | 228.382 |
| 25/11/2008 | 10,50 | 10,00 | -2,06% | 10,00 | 10,50 | 10,16 | 9,76 | 10,00 | 2 | 30.500 |
| 24/11/2008 | 11,20 | 10,21 | -13,11% | 9,95 | 11,20 | 10,66 | 10,21 | 10,98 | 9 | 174.911 |
| 21/11/2008 | 11,80 | 11,75 | +2,17% | 11,75 | 13,00 | 11,79 | 9,00 | 11,75 | 5 | 119.175 |
| 19/11/2008 | 11,50 | 11,50 | +2,68% | 11,50 | 11,50 | 11,50 | 11,10 | 13,00 | 3 | 58.650 |
| 18/11/2008 | 11,80 | 11,20 | -8,94% | 11,20 | 11,80 | 11,57 | 11,03 | 12,99 | 3 | 92.600 |
| 17/11/2008 | 12,50 | 12,30 | +3,36% | 12,30 | 12,50 | 12,49 | 11,25 | 12,30 | 2 | 63.730 |
| 14/11/2008 | 11,90 | 11,90 | +1,28% | 11,90 | 11,90 | 11,90 | 11,75 | 12,99 | 2 | 59.500 |
| 13/11/2008 | 12,20 | 11,75 | -2,08% | 11,70 | 12,20 | 11,91 | 11,02 | 12,99 | 3 | 150.100 |
| 12/11/2008 | 11,90 | 12,00 | 0,00% | 11,90 | 12,00 | 11,90 | 11,00 | 13,00 | 3 | 60.700 |
| 11/11/2008 | 13,10 | 12,00 | -10,91% | 12,00 | 13,10 | 12,52 | 12,00 | 13,19 | 4 | 131.500 |
| 10/11/2008 | 12,00 | 13,47 | +7,76% | 12,00 | 13,47 | 12,69 | 12,00 | 13,47 | 5 | 171.339 |
| 7/11/2008 | 12,70 | 12,50 | +4,17% | 12,50 | 12,70 | 12,69 | 12,00 | 13,47 | 3 | 66.000 |
| 6/11/2008 | 12,40 | 12,00 | -2,04% | 12,00 | 12,90 | 12,19 | 12,00 | 13,48 | 7 | 129.314 |
| 5/11/2008 | 13,00 | 12,25 | -0,57% | 12,25 | 13,00 | 12,74 | 10,87 | 13,48 | 9 | 101.943 |
| 4/11/2008 | 12,30 | 12,32 | +5,30% | 12,30 | 12,32 | 12,31 | 12,32 | 12,39 | 10 | 148.986 |
| 3/11/2008 | 11,76 | 11,70 | +22,77% | 11,46 | 12,00 | 11,65 | 11,16 | 12,99 | 4 | 76.950 |
| 31/10/2008 | 10,50 | 9,53 | -11,76% | 9,53 | 10,50 | 10,01 | 9,75 | 13,00 | 2 | 2.003 |
| 30/10/2008 | 11,00 | 10,80 | 0,00% | 10,80 | 11,00 | 10,94 | 10,75 | 11,19 | 2 | 76.600 |
| 29/10/2008 | 11,00 | 10,80 | -9,92% | 10,80 | 11,00 | 10,96 | 10,52 | 10,69 | 3 | 87.180 |
| 24/10/2008 | 11,22 | 11,99 | -7,77% | 11,19 | 11,99 | 11,28 | 11,00 | 11,99 | 3 | 62.041 |
| 22/10/2008 | 13,25 | 13,00 | -7,14% | 13,00 | 13,25 | 13,01 | 12,90 | 13,00 | 2 | 22.125 |
| 21/10/2008 | 13,60 | 14,00 | +6,46% | 13,60 | 14,00 | 13,84 | 12,00 | 14,00 | 9 | 137.125 |
| 20/10/2008 | 13,20 | 13,15 | -1,13% | 13,15 | 13,20 | 13,17 | 12,00 | 13,50 | 2 | 112.025 |
| 17/10/2008 | 13,30 | 13,30 | +9,92% | 13,30 | 13,30 | 13,30 | 12,50 | 13,50 | 1 | 66.500 |
| 16/10/2008 | 13,50 | 12,10 | -6,92% | 12,00 | 13,50 | 12,70 | 11,26 | 12,10 | 6 | 142.010 |
| 15/10/2008 | 14,20 | 13,00 | -5,80% | 13,00 | 14,20 | 13,74 | 13,00 | 19,50 | 7 | 162.100 |
| 14/10/2008 | 14,10 | 13,80 | +8,58% | 13,80 | 14,10 | 14,09 | 13,00 | 13,80 | 2 | 71.880 |
| 13/10/2008 | 12,72 | 12,71 | -5,85% | 12,71 | 12,72 | 12,71 | 13,00 | 15,98 | 2 | 127.199 |
| 9/10/2008 | 13,50 | 13,50 | +22,39% | 13,50 | 13,50 | 13,50 | 11,18 | 14,00 | 1 | 52.650 |
| 8/10/2008 | 13,70 | 11,03 | -20,93% | 11,03 | 13,70 | 13,36 | 11,03 | 13,00 | 10 | 184.465 |
| 7/10/2008 | 14,20 | 13,95 | +9,84% | 13,95 | 14,20 | 14,11 | 13,60 | 13,98 | 5 | 108.665 |
| 6/10/2008 | 13,80 | 12,70 | -7,97% | 12,70 | 13,80 | 13,70 | 12,70 | 12,88 | 2 | 75.350 |
| 3/10/2008 | 13,80 | 13,80 | +8,66% | 13,80 | 13,80 | 13,80 | 13,51 | 14,00 | 1 | 75.900 |
| 30/9/2008 | 12,80 | 12,70 | -1,55% | 12,70 | 12,80 | 12,76 | 12,70 | 13,80 | 2 | 37.030 |
| 29/9/2008 | 13,80 | 12,90 | -7,19% | 12,90 | 13,80 | 13,52 | 12,02 | 13,00 | 8 | 163.602 |
| 26/9/2008 | 13,90 | 13,90 | -1,42% | 13,90 | 13,90 | 13,90 | 13,80 | 13,90 | 1 | 27.800 |
| 25/9/2008 | 14,00 | 14,10 | +2,25% | 14,00 | 14,10 | 14,01 | 13,80 | 14,10 | 2 | 79.870 |
| 24/9/2008 | 13,60 | 13,79 | -0,79% | 13,60 | 13,85 | 13,65 | 13,79 | 14,80 | 8 | 114.671 |
| 23/9/2008 | 13,90 | 13,90 | -7,33% | 13,90 | 13,90 | 13,90 | 14,20 | 15,00 | 3 | 37.530 |
| 22/9/2008 | 15,00 | 15,00 | +1,35% | 14,00 | 15,00 | 14,60 | 14,59 | 15,00 | 3 | 146.000 |
| 19/9/2008 | 14,80 | 14,80 | -6,51% | 14,80 | 14,80 | 14,80 | 14,82 | 15,50 | 1 | 39.960 |
| 18/9/2008 | 14,40 | 15,83 | +11,09% | 14,40 | 15,83 | 14,88 | 13,61 | 15,98 | 4 | 120.567 |
| 17/9/2008 | 14,00 | 14,25 | +5,48% | 14,00 | 14,25 | 14,12 | 13,72 | 15,22 | 6 | 156.780 |
| 16/9/2008 | 14,50 | 13,51 | -11,64% | 13,51 | 14,50 | 14,48 | 13,51 | 15,24 | 3 | 73.851 |
| 12/9/2008 | 14,90 | 15,29 | 0,00% | 14,50 | 15,29 | 14,77 | 14,12 | 15,29 | 3 | 147.711 |
| 10/9/2008 | 15,20 | 15,29 | +1,93% | 14,00 | 15,29 | 14,89 | 13,81 | 15,29 | 13 | 233.919 |
| 9/9/2008 | 15,39 | 15,00 | -2,98% | 15,00 | 15,39 | 15,03 | 15,00 | 15,70 | 2 | 19.539 |
| 8/9/2008 | 15,46 | 15,46 | -3,38% | 15,46 | 15,46 | 15,46 | 15,47 | 15,50 | 2 | 72.662 |
| 5/9/2008 | 15,33 | 16,00 | +4,17% | 15,33 | 16,00 | 15,52 | 14,54 | 16,00 | 5 | 246.799 |
| 4/9/2008 | 15,50 | 15,36 | -4,00% | 14,32 | 15,50 | 14,58 | 14,55 | 15,36 | 5 | 189.668 |
| 3/9/2008 | 16,00 | 16,00 | +2,50% | 16,00 | 16,00 | 16,00 | 15,50 | 16,92 | 1 | 80.000 |
| 2/9/2008 | 15,61 | 15,61 | +4,07% | 15,61 | 15,61 | 15,61 | 14,33 | 16,94 | 2 | 78.050 |
| 1/9/2008 | 15,00 | 15,00 | -2,60% | 15,00 | 15,00 | 15,00 | 14,60 | 15,00 | 6 | 129.180 |
| 29/8/2008 | 15,40 | 15,40 | -3,75% | 15,40 | 15,40 | 0,00 | 14,60 | 15,40 | 1 | 4.620 |
| 27/8/2008 | 15,00 | 16,00 | +6,67% | 15,00 | 16,00 | 15,30 | 14,11 | 15,99 | 6 | 228.100 |
| 26/8/2008 | 16,00 | 15,00 | +6,76% | 15,00 | 16,00 | 15,66 | 14,34 | 16,24 | 5 | 178.568 |
| 25/8/2008 | 15,60 | 14,05 | -9,94% | 14,05 | 15,60 | 15,35 | 14,55 | 16,98 | 5 | 96.715 |
| 21/8/2008 | 15,60 | 15,60 | +0,65% | 15,60 | 15,60 | 15,60 | 15,09 | 15,60 | 2 | 46.800 |
| 19/8/2008 | 15,90 | 15,50 | -5,49% | 15,50 | 15,90 | 15,67 | 15,05 | 16,98 | 3 | 84.620 |
| 18/8/2008 | 16,40 | 16,40 | +3,14% | 16,40 | 16,40 | 16,40 | 15,90 | 16,29 | 1 | 82.000 |
| 15/8/2008 | 16,00 | 15,90 | -3,58% | 15,51 | 16,00 | 15,93 | 15,90 | 17,00 | 7 | 215.069 |
| 14/8/2008 | 16,49 | 16,49 | -0,06% | 16,49 | 16,49 | 16,49 | 16,49 | 17,00 | 1 | 3.298 |
| 13/8/2008 | 16,62 | 16,50 | -1,20% | 16,50 | 16,62 | 16,51 | 16,50 | 17,00 | 3 | 49.548 |
| 12/8/2008 | 16,80 | 16,70 | -1,76% | 16,70 | 16,80 | 16,77 | 16,60 | 17,00 | 2 | 117.400 |
| 8/8/2008 | 17,00 | 17,00 | +1,19% | 17,00 | 17,00 | 17,00 | 17,00 | 17,48 | 1 | 1.700 |
| 7/8/2008 | 16,80 | 16,80 | -0,59% | 16,80 | 16,80 | 16,80 | 16,70 | 16,80 | 1 | 35.280 |
| 6/8/2008 | 16,90 | 16,90 | +0,60% | 16,90 | 16,90 | 16,90 | 16,80 | 16,90 | 1 | 1.690 |
| 5/8/2008 | 17,00 | 16,80 | +1,82% | 16,80 | 17,00 | 16,81 | 16,80 | 17,20 | 2 | 20.180 |
| 1/8/2008 | 16,99 | 16,50 | 0,00% | 16,50 | 16,99 | 16,59 | 16,50 | 17,50 | 3 | 39.829 |
| 30/7/2008 | 16,50 | 16,50 | -0,90% | 16,50 | 16,50 | 16,50 | 16,50 | 17,50 | 3 | 14.850 |
| 29/7/2008 | 16,65 | 16,65 | +0,30% | 16,65 | 16,65 | 16,65 | 16,50 | 16,65 | 1 | 3.330 |
| 28/7/2008 | 16,60 | 16,60 | -1,19% | 16,60 | 16,60 | 16,60 | 16,50 | 17,97 | 1 | 78.020 |
| 25/7/2008 | 17,00 | 16,80 | -1,18% | 16,80 | 17,00 | 16,94 | 16,50 | 17,29 | 4 | 118.600 |
| 23/7/2008 | 17,00 | 17,00 | -2,97% | 17,00 | 17,00 | 17,00 | 16,50 | 17,38 | 1 | 32.300 |
| 22/7/2008 | 17,52 | 17,52 | -0,51% | 17,52 | 17,52 | 17,52 | 16,50 | 17,50 | 1 | 1.752 |
| 21/7/2008 | 17,60 | 17,61 | +1,79% | 17,40 | 17,61 | 17,48 | 17,33 | 17,98 | 5 | 262.270 |
| 18/7/2008 | 17,30 | 17,30 | +4,03% | 17,30 | 17,30 | 17,30 | 17,30 | 17,50 | 4 | 81.310 |
| 17/7/2008 | 17,20 | 16,63 | -3,37% | 16,56 | 17,20 | 16,80 | 16,50 | 17,27 | 5 | 307.468 |
| 15/7/2008 | 17,00 | 17,21 | -1,09% | 16,18 | 17,21 | 16,30 | 17,20 | 17,64 | 4 | 81.529 |
| 14/7/2008 | 17,00 | 17,40 | +2,35% | 17,00 | 17,40 | 17,11 | 16,50 | 17,50 | 2 | 119.800 |
| 11/7/2008 | 17,00 | 17,00 | -0,23% | 15,51 | 17,00 | 16,96 | 16,16 | 17,40 | 7 | 176.476 |
| 10/7/2008 | 17,00 | 17,04 | -0,06% | 17,00 | 17,04 | 17,00 | 16,75 | 17,48 | 3 | 95.224 |
| 8/7/2008 | 17,05 | 17,05 | 0,00% | 17,05 | 17,05 | 17,05 | 16,75 | 18,07 | 2 | 107.415 |
| 7/7/2008 | 17,06 | 17,05 | -0,29% | 17,05 | 17,06 | 17,05 | 17,05 | 17,94 | 2 | 146.673 |
| 3/7/2008 | 17,10 | 17,10 | +0,53% | 17,10 | 17,10 | 17,10 | 17,01 | 18,00 | 1 | 85.500 |
| 2/7/2008 | 17,01 | 17,01 | -4,44% | 17,01 | 17,01 | 17,01 | 17,01 | 17,90 | 2 | 52.731 |
| 1/7/2008 | 17,80 | 17,80 | +4,64% | 17,80 | 17,80 | 17,80 | 17,01 | 17,80 | 1 | 89.000 |
| 30/6/2008 | 17,01 | 17,01 | -6,02% | 17,01 | 17,01 | 17,01 | 17,01 | 17,99 | 2 | 44.226 |
| 27/6/2008 | 17,50 | 18,10 | +2,26% | 17,50 | 18,10 | 17,71 | 17,21 | 18,10 | 3 | 177.172 |
| 26/6/2008 | 17,10 | 17,70 | +0,57% | 17,10 | 17,70 | 17,17 | 17,00 | 17,70 | 3 | 91.050 |
| 25/6/2008 | 17,50 | 17,60 | -0,56% | 17,50 | 17,60 | 17,50 | 17,05 | 17,60 | 2 | 91.020 |
| 24/6/2008 | 17,70 | 17,70 | 0,00% | 17,70 | 17,70 | 17,70 | 17,01 | 17,50 | 1 | 49.560 |
| 23/6/2008 | 17,00 | 17,70 | +2,91% | 17,00 | 17,70 | 17,03 | 17,01 | 17,70 | 3 | 156.748 |
| 19/6/2008 | 17,02 | 17,20 | -4,97% | 17,02 | 17,75 | 17,18 | 17,02 | 18,10 | 3 | 189.075 |
| 18/6/2008 | 17,10 | 18,10 | +5,23% | 17,10 | 18,10 | 17,42 | 17,10 | 18,10 | 8 | 320.669 |
| 17/6/2008 | 17,68 | 17,20 | +1,18% | 17,01 | 17,68 | 17,54 | 17,01 | 17,88 | 11 | 454.365 |
| 16/6/2008 | 17,51 | 17,00 | -2,91% | 17,00 | 17,51 | 17,12 | 17,21 | 18,09 | 3 | 116.467 |
| 13/6/2008 | 18,00 | 17,51 | -4,73% | 17,51 | 18,00 | 17,89 | 17,51 | 17,81 | 4 | 119.887 |
| 12/6/2008 | 18,00 | 18,38 | +4,91% | 17,72 | 18,38 | 18,02 | 17,60 | 18,38 | 5 | 201.853 |
| 11/6/2008 | 17,90 | 17,52 | -2,67% | 17,52 | 17,90 | 17,71 | 17,52 | 18,00 | 2 | 85.008 |
| 10/6/2008 | 18,00 | 18,00 | -1,64% | 18,00 | 18,00 | 18,00 | 17,75 | 18,20 | 2 | 100.800 |
| 9/6/2008 | 18,30 | 18,30 | 0,00% | 18,30 | 18,30 | 18,30 | 18,30 | 18,35 | 2 | 183.000 |
| 6/6/2008 | 17,99 | 18,30 | +2,46% | 17,99 | 18,40 | 18,25 | 17,90 | 18,30 | 11 | 520.140 |
| 5/6/2008 | 17,55 | 17,86 | +0,45% | 17,40 | 17,86 | 17,71 | 17,62 | 17,86 | 11 | 247.941 |
| 4/6/2008 | 18,00 | 17,78 | +0,45% | 17,65 | 18,00 | 17,74 | 17,55 | 17,78 | 10 | 532.316 |
| 3/6/2008 | 17,90 | 17,70 | -0,78% | 17,70 | 17,90 | 17,76 | 17,50 | 17,70 | 4 | 257.650 |
| 2/6/2008 | 17,50 | 17,84 | +1,94% | 17,50 | 17,84 | 17,58 | 17,70 | 17,84 | 6 | 274.340 |
| 30/5/2008 | 17,70 | 17,50 | +1,74% | 17,50 | 17,79 | 17,65 | 17,03 | 17,79 | 4 | 217.120 |
| 29/5/2008 | 17,40 | 17,20 | -1,66% | 17,10 | 17,40 | 17,19 | 17,10 | 17,40 | 3 | 239.000 |
| 28/5/2008 | 17,20 | 17,49 | +2,58% | 17,20 | 17,49 | 17,43 | 16,62 | 17,30 | 2 | 104.592 |
| 27/5/2008 | 17,10 | 17,05 | +2,40% | 17,00 | 17,10 | 17,07 | 16,61 | 16,90 | 5 | 204.880 |
| 26/5/2008 | 16,90 | 16,65 | 0,00% | 16,65 | 17,05 | 16,92 | 16,65 | 17,81 | 11 | 494.209 |
| 23/5/2008 | 16,90 | 16,65 | -0,89% | 16,65 | 16,90 | 16,75 | 16,65 | 16,97 | 3 | 40.212 |
| 21/5/2008 | 16,60 | 16,80 | +0,48% | 16,30 | 16,80 | 16,61 | 16,10 | 16,80 | 11 | 443.505 |
| 20/5/2008 | 16,03 | 16,72 | -1,30% | 16,03 | 17,05 | 16,54 | 16,72 | 17,10 | 12 | 412.052 |
| 19/5/2008 | 16,85 | 16,94 | +0,53% | 16,85 | 17,10 | 16,96 | 16,94 | 17,20 | 4 | 186.570 |
| 16/5/2008 | 17,00 | 16,85 | -0,88% | 16,85 | 17,00 | 16,93 | 16,85 | 17,71 | 5 | 237.037 |
| 15/5/2008 | 17,10 | 17,00 | +2,10% | 16,88 | 17,10 | 16,99 | 16,88 | 16,97 | 6 | 341.638 |
| 14/5/2008 | 17,10 | 16,65 | +0,60% | 16,65 | 17,10 | 16,80 | 16,58 | 16,89 | 4 | 278.955 |
| 13/5/2008 | 16,90 | 16,55 | -0,06% | 16,55 | 16,90 | 16,77 | 16,55 | 16,99 | 16 | 736.587 |
| 12/5/2008 | 17,00 | 16,56 | -2,59% | 16,56 | 17,00 | 16,91 | 16,55 | 16,56 | 9 | 360.119 |
| 9/5/2008 | 17,41 | 17,00 | -2,30% | 17,00 | 17,55 | 17,18 | 16,85 | 17,17 | 7 | 82.480 |
| 8/5/2008 | 17,50 | 17,40 | -1,42% | 17,40 | 17,80 | 17,48 | 17,00 | 17,40 | 10 | 400.389 |
| 7/5/2008 | 17,50 | 17,65 | +0,28% | 17,50 | 17,65 | 17,52 | 17,50 | 17,65 | 3 | 105.150 |
| 6/5/2008 | 17,70 | 17,60 | -1,35% | 17,60 | 17,84 | 17,75 | 17,52 | 17,69 | 6 | 378.176 |
| 5/5/2008 | 17,84 | 17,84 | +0,22% | 17,84 | 18,00 | 17,87 | 17,84 | 18,49 | 8 | 346.725 |
| 2/5/2008 | 17,70 | 17,80 | -0,56% | 17,50 | 17,80 | 17,59 | 17,53 | 17,80 | 7 | 249.890 |
| 30/4/2008 | 17,99 | 17,90 | +4,68% | 17,40 | 17,99 | 17,55 | 17,40 | 18,00 | 5 | 128.170 |
| 29/4/2008 | 17,10 | 17,10 | -0,29% | 17,10 | 17,10 | 17,10 | 17,10 | 17,96 | 1 | 85.500 |
| 28/4/2008 | 17,30 | 17,15 | -0,29% | 17,15 | 17,99 | 17,56 | 17,15 | 17,50 | 6 | 259.914 |
| 25/4/2008 | 18,00 | 17,20 | -2,82% | 17,02 | 18,00 | 17,61 | 17,11 | 17,99 | 6 | 334.664 |
| 24/4/2008 | 17,30 | 17,70 | +0,57% | 17,30 | 17,70 | 17,35 | 17,03 | 17,81 | 2 | 100.660 |
| 23/4/2008 | 18,10 | 17,60 | -1,07% | 17,60 | 18,10 | 17,95 | 17,32 | 17,73 | 3 | 125.700 |
| 22/4/2008 | 17,78 | 17,79 | +0,51% | 17,70 | 17,79 | 17,73 | 17,50 | 17,79 | 5 | 195.114 |
| 18/4/2008 | 17,94 | 17,70 | -1,67% | 17,70 | 17,94 | 17,72 | 17,70 | 18,00 | 4 | 198.528 |
| 17/4/2008 | 17,55 | 18,00 | -1,59% | 17,55 | 18,00 | 17,90 | 17,70 | 18,00 | 5 | 157.905 |
| 16/4/2008 | 17,30 | 18,29 | -0,05% | 17,30 | 18,29 | 17,74 | 17,10 | 18,29 | 3 | 159.660 |
| 15/4/2008 | 17,40 | 18,30 | +4,51% | 17,40 | 18,30 | 17,89 | 17,00 | 18,29 | 4 | 105.558 |
| 14/4/2008 | 17,15 | 17,51 | -4,79% | 17,15 | 18,00 | 17,42 | 17,10 | 17,30 | 4 | 172.480 |
| 11/4/2008 | 17,20 | 18,39 | +4,19% | 17,12 | 18,39 | 17,56 | 17,11 | 18,39 | 4 | 223.133 |
| 10/4/2008 | 17,70 | 17,65 | +0,86% | 17,05 | 17,90 | 17,58 | 17,07 | 18,40 | 10 | 445.040 |
| 9/4/2008 | 17,95 | 17,50 | -2,51% | 17,50 | 17,95 | 17,80 | 17,52 | 19,25 | 9 | 354.223 |
| 8/4/2008 | 18,30 | 17,95 | +0,22% | 17,95 | 18,96 | 18,35 | 18,00 | 18,79 | 9 | 473.516 |
| 4/4/2008 | 18,20 | 17,91 | -0,50% | 17,87 | 18,20 | 18,00 | 17,91 | 19,48 | 12 | 471.740 |
| 3/4/2008 | 18,30 | 18,00 | -2,70% | 18,00 | 18,55 | 18,20 | 18,00 | 19,47 | 12 | 549.640 |
| 2/4/2008 | 18,60 | 18,50 | -5,03% | 18,01 | 18,60 | 18,49 | 18,01 | 19,41 | 3 | 260.762 |
| 1/4/2008 | 18,00 | 19,48 | +0,31% | 17,80 | 19,48 | 18,87 | 17,80 | 19,48 | 8 | 260.506 |
| 31/3/2008 | 18,00 | 19,42 | +4,97% | 17,50 | 19,75 | 17,99 | 17,51 | 19,42 | 16 | 379.778 |
| 28/3/2008 | 18,40 | 18,50 | -1,54% | 18,40 | 18,50 | 18,46 | 18,00 | 18,50 | 3 | 81.290 |
| 27/3/2008 | 18,80 | 18,79 | +1,02% | 18,00 | 18,98 | 18,43 | 17,75 | 18,78 | 15 | 383.421 |
| 26/3/2008 | 17,72 | 18,60 | +1,69% | 17,72 | 18,60 | 18,46 | 18,10 | 18,69 | 10 | 295.456 |
| 25/3/2008 | 18,60 | 18,29 | -1,67% | 17,77 | 18,60 | 18,41 | 18,20 | 18,29 | 10 | 316.242 |
| 24/3/2008 | 18,40 | 18,60 | +1,09% | 18,40 | 18,60 | 18,48 | 18,40 | 18,74 | 2 | 155.240 |
| 20/3/2008 | 19,10 | 18,40 | -0,54% | 18,40 | 19,10 | 18,90 | 18,10 | 18,55 | 3 | 132.300 |
| 19/3/2008 | 18,90 | 18,50 | -4,00% | 18,03 | 18,90 | 18,36 | 18,06 | 18,36 | 6 | 378.248 |
| 17/3/2008 | 19,30 | 19,27 | +0,89% | 18,75 | 19,30 | 19,11 | 18,61 | 19,27 | 11 | 391.782 |
| 14/3/2008 | 19,20 | 19,10 | +0,53% | 19,10 | 19,20 | 19,16 | 18,98 | 21,29 | 2 | 38.320 |
| 13/3/2008 | 19,60 | 19,00 | -10,80% | 19,00 | 19,60 | 19,29 | 19,00 | 19,50 | 7 | 198.690 |
| 12/3/2008 | 19,89 | 21,30 | +5,45% | 19,55 | 21,30 | 19,97 | 18,76 | 21,30 | 10 | 185.760 |
| 11/3/2008 | 20,19 | 20,20 | +4,39% | 20,19 | 20,20 | 20,19 | 19,82 | 20,20 | 2 | 80.780 |
| 10/3/2008 | 20,20 | 19,35 | +0,73% | 19,35 | 20,20 | 19,69 | 19,35 | 20,00 | 6 | 149.710 |
| 7/3/2008 | 19,60 | 19,21 | -3,47% | 19,21 | 20,00 | 19,68 | 19,21 | 19,50 | 8 | 249.799 |
| 6/3/2008 | 20,00 | 19,90 | -0,50% | 19,90 | 20,20 | 20,02 | 19,90 | 20,20 | 6 | 280.740 |
| 5/3/2008 | 19,90 | 20,00 | 0,00% | 19,90 | 20,00 | 19,92 | 20,00 | 20,05 | 2 | 55.800 |
| 4/3/2008 | 20,00 | 20,00 | -1,53% | 20,00 | 20,00 | 20,00 | 19,80 | 19,90 | 3 | 39.900 |
| 3/3/2008 | 20,50 | 20,31 | +1,04% | 20,31 | 20,50 | 20,32 | 20,00 | 20,25 | 2 | 22.360 |
| 29/2/2008 | 20,00 | 20,10 | -0,50% | 20,00 | 20,10 | 20,04 | 20,30 | 22,99 | 4 | 260.550 |
| 28/2/2008 | 20,04 | 20,20 | -3,81% | 20,04 | 20,20 | 20,10 | 20,00 | 20,20 | 5 | 180.720 |
| 27/2/2008 | 21,02 | 21,00 | +5,00% | 21,00 | 23,01 | 21,50 | 20,32 | 21,00 | 4 | 86.030 |
| 26/2/2008 | 21,00 | 20,00 | -3,85% | 20,00 | 21,00 | 20,50 | 20,00 | 21,25 | 2 | 16.400 |
| 25/2/2008 | 20,02 | 20,80 | -3,48% | 20,02 | 20,80 | 20,41 | 20,10 | 21,00 | 3 | 114.414 |
| 22/2/2008 | 21,50 | 21,55 | +1,89% | 21,50 | 21,55 | 21,52 | 21,00 | 23,02 | 5 | 208.746 |
| 21/2/2008 | 20,83 | 21,15 | +3,68% | 20,00 | 21,15 | 20,93 | 20,01 | 23,98 | 8 | 368.524 |
| 20/2/2008 | 20,40 | 20,40 | +2,93% | 20,40 | 20,40 | 20,40 | 20,01 | 20,65 | 4 | 183.975 |
| 19/2/2008 | 21,00 | 19,82 | +0,10% | 19,82 | 21,00 | 20,39 | 19,82 | 20,80 | 6 | 346.754 |
| 15/2/2008 | 20,00 | 19,80 | -2,08% | 19,80 | 20,00 | 19,94 | 19,80 | 20,11 | 13 | 357.040 |
| 14/2/2008 | 19,98 | 20,22 | +1,10% | 19,98 | 20,22 | 20,09 | 19,80 | 20,37 | 4 | 198.978 |
| 13/2/2008 | 20,00 | 20,00 | +5,26% | 20,00 | 20,00 | 20,00 | 18,75 | 20,20 | 3 | 128.000 |
| 12/2/2008 | 19,60 | 19,00 | -0,78% | 19,00 | 19,80 | 19,65 | 17,50 | 19,92 | 5 | 33.420 |
| 11/2/2008 | 18,99 | 19,15 | +0,79% | 18,99 | 19,89 | 19,31 | 18,99 | 19,89 | 8 | 214.424 |
| 8/2/2008 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 18,60 | 19,05 | 1 | 7.600 |
| 7/2/2008 | 19,00 | 19,00 | +1,33% | 18,60 | 19,20 | 18,89 | 18,60 | 19,00 | 12 | 429.022 |
| 6/2/2008 | 19,00 | 18,75 | +4,17% | 18,75 | 19,00 | 18,83 | 18,50 | 18,75 | 3 | 60.285 |
| 1/2/2008 | 18,00 | 18,00 | -0,61% | 18,00 | 18,00 | 18,00 | 18,01 | 18,90 | 2 | 90.000 |
| 31/1/2008 | 18,11 | 18,11 | -9,36% | 18,11 | 18,11 | 18,11 | 18,02 | 18,85 | 3 | 123.148 |
| 30/1/2008 | 18,01 | 19,98 | +2,99% | 18,01 | 19,98 | 18,94 | 18,75 | 19,00 | 11 | 238.737 |
| 29/1/2008 | 19,40 | 19,40 | +2,11% | 19,40 | 19,40 | 19,40 | 18,04 | 19,40 | 2 | 104.760 |
| 28/1/2008 | 19,00 | 19,00 | -4,90% | 19,00 | 19,00 | 19,00 | 18,00 | 19,97 | 2 | 11.400 |
| 24/1/2008 | 18,00 | 19,98 | +5,44% | 18,00 | 19,98 | 18,18 | 18,00 | 19,97 | 2 | 99.990 |
| 23/1/2008 | 18,95 | 18,95 | -0,26% | 18,95 | 18,95 | 0,00 | 18,05 | 18,95 | 1 | 94.750 |
| 22/1/2008 | 19,02 | 19,00 | -9,52% | 19,00 | 19,02 | 19,01 | 19,00 | 19,02 | 2 | 190.100 |
| 21/1/2008 | 21,00 | 21,00 | +7,69% | 21,00 | 21,00 | 21,00 | 18,10 | 22,98 | 1 | 21.000 |
| 16/1/2008 | 19,50 | 19,50 | +1,51% | 19,50 | 19,50 | 19,50 | 18,04 | 21,00 | 2 | 181.350 |
| 15/1/2008 | 19,50 | 19,21 | -1,49% | 19,21 | 19,50 | 19,23 | 19,21 | 19,74 | 8 | 207.735 |
| 14/1/2008 | 20,10 | 19,50 | -4,88% | 19,50 | 20,99 | 19,72 | 19,55 | 21,00 | 9 | 481.365 |
| 11/1/2008 | 20,70 | 20,50 | -0,97% | 20,50 | 20,70 | 20,60 | 20,41 | 20,49 | 2 | 20.600 |
| 10/1/2008 | 20,80 | 20,70 | +1,37% | 20,70 | 20,90 | 20,81 | 20,70 | 20,94 | 6 | 303.917 |
| 9/1/2008 | 20,80 | 20,42 | -6,33% | 20,42 | 20,80 | 20,77 | 20,42 | 20,79 | 5 | 263.780 |
| 8/1/2008 | 21,79 | 21,80 | +5,31% | 21,79 | 21,80 | 21,79 | 20,66 | 21,79 | 2 | 152.538 |
| 7/1/2008 | 20,70 | 20,70 | +1,47% | 20,65 | 20,70 | 20,67 | 20,42 | 21,99 | 3 | 165.420 |
| 4/1/2008 | 20,50 | 20,40 | 0,00% | 20,40 | 21,49 | 20,79 | 20,51 | 21,49 | 7 | 432.496 |
| 3/1/2008 | 20,00 | 20,40 | -3,77% | 20,00 | 20,40 | 20,18 | 20,25 | 20,40 | 3 | 135.272 |
| 2/1/2008 | 21,60 | 21,20 | +0,47% | 21,20 | 21,60 | 21,42 | 19,47 | 21,40 | 2 | 139.280 |
| 28/12/2007 | 21,10 | 21,10 | +2,83% | 21,10 | 21,10 | 21,10 | 21,10 | 22,00 | 1 | 27.430 |
| 26/12/2007 | 20,75 | 20,52 | +3,48% | 20,52 | 21,90 | 20,94 | 20,52 | 21,99 | 12 | 485.970 |
| 21/12/2007 | 20,15 | 19,83 | -0,95% | 19,82 | 20,15 | 19,93 | 19,70 | 20,99 | 6 | 609.894 |
| 20/12/2007 | 20,00 | 20,02 | -0,65% | 19,51 | 20,02 | 19,95 | 20,02 | 20,15 | 9 | 401.157 |
| 19/12/2007 | 21,02 | 20,15 | -4,64% | 20,00 | 21,02 | 20,42 | 20,05 | 20,15 | 11 | 277.746 |
| 18/12/2007 | 21,40 | 21,13 | +0,62% | 21,10 | 21,40 | 21,19 | 20,04 | 21,13 | 8 | 373.014 |
| 17/12/2007 | 21,01 | 21,00 | -5,41% | 21,00 | 21,01 | 21,00 | 21,00 | 22,97 | 5 | 212.200 |
| 14/12/2007 | 22,20 | 22,20 | +0,91% | 22,20 | 22,20 | 22,20 | 20,07 | 22,00 | 3 | 221.940 |
| 13/12/2007 | 20,05 | 22,00 | 0,00% | 20,05 | 22,55 | 21,96 | 22,00 | 22,39 | 10 | 305.340 |
| 12/12/2007 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,01 | 22,50 | 1 | 52.800 |
| 11/12/2007 | 22,66 | 22,00 | 0,00% | 22,00 | 23,00 | 22,71 | 20,01 | 22,70 | 14 | 690.448 |
| 10/12/2007 | 22,33 | 22,00 | +3,68% | 22,00 | 22,76 | 22,28 | 21,02 | 22,50 | 8 | 287.457 |
| 7/12/2007 | 22,20 | 21,22 | -4,84% | 21,22 | 22,20 | 22,08 | 21,82 | 22,20 | 4 | 282.690 |
| 6/12/2007 | 21,03 | 22,30 | -0,89% | 21,03 | 22,30 | 21,23 | 21,00 | 22,30 | 3 | 212.346 |
| 5/12/2007 | 22,30 | 22,50 | -0,22% | 22,30 | 22,50 | 22,37 | 21,02 | 22,30 | 3 | 217.024 |
| 4/12/2007 | 22,00 | 22,55 | -0,22% | 22,00 | 22,55 | 22,16 | 21,01 | 22,50 | 5 | 316.915 |
| 3/12/2007 | 22,60 | 22,60 | +5,12% | 22,41 | 22,60 | 22,57 | 22,00 | 22,60 | 5 | 158.010 |
| 30/11/2007 | 21,90 | 21,50 | -2,27% | 21,50 | 22,00 | 21,83 | 20,26 | 22,14 | 5 | 296.940 |
| 29/11/2007 | 21,80 | 22,00 | +4,76% | 21,75 | 22,00 | 21,84 | 21,50 | 22,00 | 5 | 303.670 |
| 28/11/2007 | 20,80 | 21,00 | +0,05% | 20,80 | 21,00 | 20,92 | 21,01 | 21,84 | 2 | 144.400 |
| 27/11/2007 | 19,40 | 20,99 | +6,01% | 19,40 | 20,99 | 19,85 | 20,01 | 20,99 | 4 | 208.518 |
| 26/11/2007 | 20,90 | 19,80 | -8,33% | 19,03 | 20,90 | 19,69 | 19,21 | 20,89 | 7 | 397.741 |
| 23/11/2007 | 21,41 | 21,60 | +1,41% | 21,41 | 21,70 | 21,59 | 20,00 | 21,60 | 4 | 354.110 |
| 22/11/2007 | 21,20 | 21,30 | +11,99% | 20,51 | 21,30 | 21,03 | 19,23 | 21,30 | 6 | 420.767 |
| 21/11/2007 | 21,30 | 19,02 | -13,55% | 19,02 | 21,99 | 20,98 | 19,02 | 20,60 | 8 | 573.016 |
| 19/11/2007 | 22,00 | 22,00 | -0,45% | 22,00 | 22,00 | 22,00 | 21,06 | 21,95 | 1 | 2.200 |
| 16/11/2007 | 22,15 | 22,10 | -2,43% | 21,80 | 22,15 | 22,02 | 22,10 | 22,38 | 6 | 354.529 |
| 14/11/2007 | 22,30 | 22,65 | +2,95% | 21,50 | 23,50 | 22,53 | 21,55 | 22,65 | 6 | 356.125 |
| 13/11/2007 | 22,20 | 22,00 | 0,00% | 21,51 | 22,20 | 21,85 | 21,55 | 24,00 | 7 | 360.607 |
| 12/11/2007 | 22,10 | 22,00 | +3,77% | 21,90 | 22,10 | 22,04 | 21,90 | 22,00 | 6 | 324.110 |
| 9/11/2007 | 22,50 | 21,20 | -11,45% | 21,01 | 22,80 | 21,86 | 22,00 | 22,10 | 15 | 813.351 |
| 8/11/2007 | 22,81 | 23,94 | +3,01% | 22,81 | 23,99 | 22,92 | 22,80 | 23,95 | 3 | 45.851 |
| 7/11/2007 | 23,00 | 23,24 | +3,01% | 23,00 | 23,24 | 23,12 | 22,51 | 23,99 | 2 | 4.624 |
| 6/11/2007 | 23,00 | 22,56 | -2,76% | 22,51 | 23,00 | 22,56 | 22,52 | 24,94 | 3 | 189.526 |
| 5/11/2007 | 23,50 | 23,20 | -14,07% | 22,04 | 23,50 | 22,87 | 23,00 | 26,00 | 6 | 471.131 |
| 1/11/2007 | 23,30 | 27,00 | +27,96% | 23,30 | 27,00 | 24,14 | 24,50 | 26,89 | 14 | 480.461 |
| 31/10/2007 | 23,35 | 21,10 | -10,02% | 21,10 | 23,60 | 23,24 | 21,10 | 23,60 | 7 | 309.130 |
| 30/10/2007 | 23,79 | 23,45 | -1,26% | 23,45 | 23,79 | 23,63 | 22,21 | 23,39 | 5 | 593.129 |
| 29/10/2007 | 23,50 | 23,75 | -0,38% | 23,50 | 23,75 | 23,61 | 21,90 | 23,70 | 4 | 151.154 |
| 26/10/2007 | 23,51 | 23,84 | -0,25% | 23,40 | 23,84 | 23,55 | 23,06 | 24,00 | 6 | 287.421 |
| 25/10/2007 | 23,90 | 23,90 | -3,63% | 23,90 | 23,90 | 23,90 | 22,10 | 24,00 | 1 | 47.800 |
| 24/10/2007 | 24,30 | 24,80 | +1,22% | 23,80 | 24,80 | 23,99 | 23,75 | 24,80 | 5 | 208.720 |
| 23/10/2007 | 23,40 | 24,50 | -1,96% | 23,40 | 24,95 | 24,35 | 24,50 | 24,95 | 7 | 499.348 |
| 22/10/2007 | 22,80 | 24,99 | +2,00% | 22,80 | 24,99 | 24,01 | 23,01 | 24,94 | 15 | 694.089 |
| 19/10/2007 | 23,98 | 24,50 | +2,08% | 23,51 | 24,50 | 24,18 | 22,20 | 24,50 | 6 | 321.647 |
| 18/10/2007 | 23,50 | 24,00 | +3,90% | 23,00 | 24,00 | 23,51 | 22,18 | 24,16 | 10 | 362.100 |
| 17/10/2007 | 23,20 | 23,10 | +2,67% | 23,00 | 23,99 | 23,22 | 23,00 | 23,99 | 8 | 566.622 |
| 16/10/2007 | 24,00 | 22,50 | -3,85% | 22,50 | 24,00 | 23,18 | 22,52 | 24,09 | 7 | 579.525 |
| 15/10/2007 | 23,80 | 23,40 | 0,00% | 23,36 | 24,30 | 23,89 | 22,41 | 24,98 | 18 | 1.196.930 |
| 11/10/2007 | 23,40 | 23,40 | -0,81% | 23,40 | 23,40 | 23,40 | 23,00 | 23,80 | 2 | 51.480 |
| 10/10/2007 | 23,50 | 23,59 | +0,38% | 23,23 | 23,59 | 23,37 | 23,32 | 24,00 | 9 | 666.176 |
| 9/10/2007 | 23,23 | 23,50 | 0,00% | 23,23 | 23,83 | 23,57 | 23,23 | 23,50 | 12 | 511.553 |
| 8/10/2007 | 22,70 | 23,50 | +3,52% | 22,70 | 23,50 | 23,21 | 23,24 | 23,55 | 15 | 817.333 |
| 5/10/2007 | 21,90 | 22,70 | +2,48% | 21,90 | 22,70 | 22,41 | 21,53 | 22,70 | 12 | 706.005 |
| 4/10/2007 | 21,00 | 22,15 | +5,98% | 20,99 | 22,15 | 21,27 | 21,05 | 22,15 | 6 | 385.139 |
| 3/10/2007 | 21,35 | 20,90 | -1,18% | 20,90 | 21,35 | 21,05 | 20,03 | 20,98 | 10 | 475.715 |
| 2/10/2007 | 22,20 | 21,15 | -4,73% | 21,15 | 22,20 | 21,44 | 21,15 | 21,35 | 16 | 977.335 |
| 1/10/2007 | 22,62 | 22,20 | -0,45% | 22,20 | 22,62 | 22,56 | 21,55 | 24,90 | 5 | 133.110 |
| 28/9/2007 | 22,70 | 22,30 | -1,11% | 22,15 | 22,70 | 22,43 | 22,30 | 23,74 | 5 | 255.795 |
| 27/9/2007 | 23,00 | 22,55 | -1,96% | 22,50 | 23,00 | 22,67 | 22,55 | 22,89 | 7 | 609.955 |
| 26/9/2007 | 23,75 | 23,00 | +0,88% | 23,00 | 23,75 | 23,27 | 22,50 | 23,50 | 9 | 552.791 |
| 25/9/2007 | 22,80 | 22,80 | -6,17% | 22,80 | 22,80 | 22,80 | 22,81 | 24,00 | 1 | 77.520 |
| 24/9/2007 | 24,30 | 24,30 | +1,25% | 24,15 | 24,30 | 24,22 | 22,77 | 24,88 | 4 | 244.665 |
| 21/9/2007 | 24,51 | 24,00 | -4,00% | 24,00 | 24,75 | 24,54 | 23,33 | 24,99 | 4 | 260.222 |
| 20/9/2007 | 25,00 | 25,00 | 0,00% | 23,02 | 25,00 | 24,30 | 24,00 | 25,00 | 7 | 306.296 |
| 19/9/2007 | 25,00 | 25,00 | +6,52% | 25,00 | 25,00 | 25,00 | 24,03 | 24,70 | 3 | 86.850 |
| 18/9/2007 | 25,16 | 23,47 | +1,91% | 23,47 | 25,16 | 25,01 | 23,47 | 25,00 | 4 | 172.569 |
| 17/9/2007 | 25,19 | 23,03 | -7,55% | 23,03 | 26,00 | 24,20 | 23,03 | 24,60 | 5 | 317.127 |
| 14/9/2007 | 24,80 | 24,91 | +2,51% | 24,80 | 25,15 | 24,90 | 22,60 | 25,11 | 4 | 261.520 |
| 13/9/2007 | 24,40 | 24,30 | +1,25% | 24,30 | 24,50 | 24,36 | 23,14 | 24,50 | 3 | 219.320 |
| 11/9/2007 | 24,00 | 24,00 | +3,45% | 24,00 | 24,00 | 0,00 | 22,65 | 24,95 | 1 | 189.600 |
| 10/9/2007 | 24,30 | 23,20 | -12,95% | 23,03 | 24,30 | 23,57 | 23,00 | 24,01 | 3 | 297.021 |
| 6/9/2007 | 22,21 | 26,65 | +11,27% | 22,21 | 26,66 | 24,57 | 23,78 | 24,50 | 13 | 955.781 |
| 5/9/2007 | 23,68 | 23,95 | +0,80% | 22,20 | 23,95 | 23,43 | 22,08 | 24,04 | 5 | 262.486 |
| 4/9/2007 | 24,00 | 23,76 | -3,45% | 20,05 | 24,00 | 22,67 | 23,75 | 24,22 | 6 | 145.095 |
| 3/9/2007 | 23,80 | 24,61 | +17,08% | 22,52 | 24,61 | 23,64 | 22,51 | 24,24 | 3 | 139.477 |
| 31/8/2007 | 23,00 | 21,02 | -3,22% | 21,02 | 23,60 | 23,17 | 21,03 | 24,00 | 11 | 486.635 |
| 30/8/2007 | 20,99 | 21,72 | -3,64% | 20,99 | 22,60 | 22,30 | 21,72 | 24,89 | 11 | 595.466 |
| 29/8/2007 | 22,30 | 22,54 | -7,62% | 20,96 | 22,54 | 22,25 | 21,30 | 22,54 | 7 | 300.486 |
| 28/8/2007 | 22,10 | 24,40 | +8,44% | 22,10 | 24,75 | 23,06 | 21,00 | 24,80 | 10 | 539.833 |
| 27/8/2007 | 22,70 | 22,50 | -1,75% | 22,00 | 23,00 | 22,51 | 21,55 | 26,60 | 4 | 319.700 |
| 24/8/2007 | 22,57 | 22,90 | +1,78% | 22,50 | 22,90 | 22,73 | 21,96 | 22,95 | 3 | 291.001 |
| 23/8/2007 | 22,18 | 22,50 | +2,27% | 21,51 | 22,50 | 22,01 | 21,53 | 22,50 | 7 | 308.150 |
| 22/8/2007 | 22,50 | 22,00 | 0,00% | 22,00 | 22,50 | 22,15 | 22,00 | 22,98 | 7 | 398.020 |
| 21/8/2007 | 22,40 | 22,00 | +0,09% | 22,00 | 22,40 | 22,20 | 22,00 | 22,05 | 4 | 274.935 |
| 20/8/2007 | 21,98 | 21,98 | +2,57% | 21,98 | 21,98 | 21,98 | 17,53 | 21,99 | 3 | 219.800 |
| 16/8/2007 | 21,72 | 21,43 | -8,03% | 18,40 | 21,72 | 20,66 | 21,50 | 22,97 | 11 | 568.264 |
| 15/8/2007 | 23,60 | 23,30 | -2,92% | 23,00 | 23,60 | 23,43 | 22,77 | 23,00 | 5 | 337.470 |
| 13/8/2007 | 23,99 | 24,00 | +2,65% | 23,99 | 24,00 | 23,99 | 22,88 | 24,49 | 2 | 23.999 |
| 10/8/2007 | 24,80 | 23,38 | -6,48% | 23,38 | 24,80 | 23,94 | 23,38 | 24,00 | 4 | 263.372 |
| 9/8/2007 | 24,90 | 25,00 | -0,79% | 23,40 | 25,00 | 24,63 | 24,50 | 25,00 | 5 | 206.910 |
| 8/8/2007 | 25,20 | 25,20 | +1,74% | 25,20 | 25,20 | 25,20 | 23,11 | 24,99 | 1 | 73.080 |
| 7/8/2007 | 24,77 | 24,77 | -1,31% | 24,77 | 24,77 | 24,77 | 23,03 | 24,97 | 1 | 12.385 |
| 6/8/2007 | 25,00 | 25,10 | -0,83% | 25,00 | 25,10 | 25,05 | 24,71 | 25,40 | 6 | 368.305 |
| 3/8/2007 | 25,56 | 25,31 | -4,49% | 25,00 | 25,56 | 25,31 | 23,73 | 26,00 | 5 | 311.378 |
| 2/8/2007 | 25,00 | 26,50 | +4,45% | 25,00 | 26,50 | 25,38 | 24,80 | 26,50 | 12 | 622.606 |
| 1/8/2007 | 23,72 | 25,37 | +7,00% | 23,72 | 25,37 | 23,96 | 23,73 | 25,37 | 4 | 239.697 |
| 31/7/2007 | 23,72 | 23,71 | -1,21% | 23,71 | 23,75 | 23,71 | 0,00 | 0,00 | 4 | 104.366 |
| 30/7/2007 | 25,40 | 24,00 | -2,64% | 24,00 | 25,40 | 25,12 | 0,00 | 0,00 | 8 | 535.110 |
| 27/7/2007 | 24,65 | 24,65 | 0,00% | 24,65 | 24,65 | 24,65 | 0,00 | 0,00 | 1 | 73.950 |
| 26/7/2007 | 25,00 | 24,65 | -5,19% | 24,65 | 25,00 | 24,86 | 0,00 | 0,00 | 4 | 161.645 |
| 25/7/2007 | 26,00 | 26,00 | +7,39% | 26,00 | 26,00 | 26,00 | 0,00 | 0,00 | 1 | 2.600 |
| 24/7/2007 | 26,51 | 24,21 | -10,66% | 24,21 | 26,60 | 25,71 | 0,00 | 0,00 | 7 | 473.173 |
| 23/7/2007 | 26,95 | 27,10 | -1,74% | 26,51 | 27,10 | 26,79 | 0,00 | 0,00 | 11 | 1.071.636 |
| 20/7/2007 | 25,81 | 27,58 | +3,68% | 25,81 | 27,58 | 26,55 | 25,80 | 26,97 | 9 | 278.812 |
| 19/7/2007 | 25,81 | 26,60 | +4,31% | 25,81 | 26,79 | 26,38 | 26,30 | 26,60 | 19 | 1.007.976 |
| 18/7/2007 | 25,20 | 25,50 | +0,79% | 25,20 | 25,50 | 25,34 | 25,00 | 25,50 | 12 | 733.495 |
| 17/7/2007 | 25,08 | 25,30 | +1,00% | 25,08 | 25,30 | 25,21 | 25,10 | 25,30 | 10 | 504.231 |
| 16/7/2007 | 25,05 | 25,05 | +0,16% | 25,05 | 25,05 | 25,05 | 25,05 | 25,10 | 2 | 15.030 |
| 13/7/2007 | 25,00 | 25,01 | +4,16% | 25,00 | 25,01 | 25,00 | 25,01 | 25,70 | 5 | 100.015 |
| 12/7/2007 | 24,50 | 24,01 | -2,00% | 24,01 | 24,50 | 24,02 | 24,01 | 25,00 | 4 | 300.321 |
| 11/7/2007 | 24,50 | 24,50 | -1,61% | 24,50 | 24,50 | 24,50 | 24,50 | 24,75 | 2 | 7.350 |
| 10/7/2007 | 24,70 | 24,90 | +3,71% | 24,51 | 25,99 | 25,12 | 24,80 | 24,90 | 12 | 903.569 |
| 6/7/2007 | 24,40 | 24,01 | -1,68% | 24,01 | 24,40 | 24,20 | 24,01 | 24,25 | 6 | 510.667 |
| 5/7/2007 | 24,42 | 24,42 | +0,49% | 24,42 | 24,99 | 24,44 | 24,15 | 24,99 | 4 | 127.098 |
| 4/7/2007 | 24,00 | 24,30 | -0,57% | 23,51 | 24,50 | 24,30 | 24,16 | 24,79 | 7 | 415.534 |
| 3/7/2007 | 24,39 | 24,44 | +1,41% | 24,39 | 24,44 | 24,41 | 24,06 | 25,00 | 2 | 229.476 |
| 2/7/2007 | 24,88 | 24,10 | +4,33% | 23,20 | 24,88 | 24,28 | 24,10 | 24,87 | 5 | 289.444 |
| 29/6/2007 | 25,29 | 23,10 | -7,60% | 23,10 | 25,30 | 25,05 | 24,30 | 24,99 | 8 | 263.119 |
| 28/6/2007 | 24,88 | 25,00 | +1,21% | 23,00 | 25,99 | 24,88 | 23,00 | 25,24 | 10 | 584.709 |
| 27/6/2007 | 24,88 | 24,70 | +0,45% | 24,70 | 24,89 | 24,83 | 23,85 | 24,70 | 5 | 151.411 |
| 26/6/2007 | 24,10 | 24,59 | -0,85% | 24,05 | 24,59 | 24,22 | 23,06 | 24,87 | 6 | 328.267 |
| 25/6/2007 | 24,61 | 24,80 | -1,20% | 24,61 | 24,80 | 24,70 | 24,50 | 24,90 | 3 | 29.441 |
| 22/6/2007 | 25,10 | 25,10 | +0,40% | 25,10 | 25,10 | 25,10 | 24,80 | 24,99 | 2 | 100.010 |
| 21/6/2007 | 25,00 | 25,00 | -1,19% | 25,00 | 25,00 | 25,00 | 24,92 | 25,20 | 8 | 395.000 |
| 20/6/2007 | 25,70 | 25,30 | -0,86% | 24,11 | 25,70 | 24,74 | 24,10 | 25,30 | 5 | 371.177 |
| 19/6/2007 | 25,60 | 25,52 | +2,08% | 25,52 | 25,99 | 25,73 | 25,52 | 25,85 | 10 | 663.626 |
| 18/6/2007 | 24,00 | 25,00 | +5,04% | 23,52 | 25,00 | 24,27 | 23,50 | 25,00 | 21 | 1.222.257 |
| 15/6/2007 | 24,00 | 23,80 | -1,61% | 23,80 | 24,00 | 23,80 | 23,00 | 23,95 | 3 | 109.875 |
| 13/6/2007 | 24,19 | 24,19 | +1,21% | 24,19 | 24,19 | 0,00 | 23,55 | 24,19 | 2 | 48.390 |
| 12/6/2007 | 23,90 | 23,90 | +1,70% | 23,90 | 23,90 | 0,00 | 23,90 | 24,09 | 1 | 2.390 |
| 11/6/2007 | 24,15 | 23,50 | -2,08% | 23,50 | 24,15 | 24,03 | 23,55 | 24,85 | 3 | 81.725 |
| 8/6/2007 | 23,50 | 24,00 | +1,69% | 23,50 | 24,00 | 23,61 | 24,00 | 24,30 | 5 | 273.940 |
| 4/6/2007 | 23,80 | 23,60 | -1,67% | 23,60 | 24,20 | 23,89 | 23,60 | 24,20 | 8 | 487.424 |
| 1/6/2007 | 23,50 | 24,00 | +2,08% | 23,50 | 24,00 | 23,70 | 23,67 | 24,00 | 7 | 502.447 |
| 31/5/2007 | 23,51 | 23,51 | -0,76% | 23,51 | 23,51 | 23,51 | 23,51 | 23,76 | 1 | 14.106 |
| 30/5/2007 | 23,65 | 23,69 | +0,81% | 23,65 | 23,69 | 23,67 | 23,46 | 23,69 | 3 | 165.710 |
| 29/5/2007 | 23,70 | 23,50 | -4,08% | 23,00 | 23,70 | 23,52 | 23,06 | 23,75 | 9 | 686.950 |
| 28/5/2007 | 24,00 | 24,50 | +3,77% | 23,70 | 24,50 | 24,01 | 23,72 | 24,50 | 11 | 609.885 |
| 24/5/2007 | 23,70 | 23,61 | +0,38% | 23,61 | 23,80 | 23,67 | 23,60 | 23,85 | 6 | 454.370 |
| 23/5/2007 | 23,71 | 23,52 | +2,17% | 23,51 | 23,80 | 23,67 | 23,52 | 23,78 | 6 | 255.677 |
| 22/5/2007 | 23,80 | 23,02 | -3,48% | 23,02 | 23,84 | 23,68 | 23,10 | 23,80 | 13 | 758.033 |
| 21/5/2007 | 23,80 | 23,85 | +1,06% | 23,70 | 23,90 | 23,79 | 23,61 | 23,85 | 10 | 502.270 |
| 18/5/2007 | 24,00 | 23,60 | -0,84% | 23,60 | 24,10 | 23,86 | 23,65 | 23,85 | 16 | 832.894 |
| 17/5/2007 | 24,17 | 23,80 | -1,24% | 23,51 | 24,30 | 23,96 | 23,80 | 24,12 | 12 | 448.144 |
| 16/5/2007 | 24,51 | 24,10 | -1,63% | 23,50 | 24,51 | 24,29 | 22,51 | 24,45 | 16 | 704.250 |
| 15/5/2007 | 24,90 | 24,50 | -1,61% | 24,50 | 24,90 | 24,74 | 24,04 | 24,30 | 7 | 493.430 |
| 14/5/2007 | 24,95 | 24,90 | +0,40% | 24,90 | 25,00 | 24,95 | 24,60 | 25,00 | 4 | 336.952 |
| 11/5/2007 | 24,80 | 24,80 | -0,76% | 24,80 | 25,20 | 24,89 | 24,80 | 25,29 | 13 | 682.170 |
| 10/5/2007 | 24,95 | 24,99 | +1,13% | 24,61 | 24,99 | 24,76 | 24,62 | 24,99 | 8 | 386.456 |
| 9/5/2007 | 24,90 | 24,71 | -0,76% | 24,71 | 25,00 | 24,91 | 24,71 | 24,80 | 6 | 193.994 |
| 8/5/2007 | 24,82 | 24,90 | -0,36% | 24,62 | 24,90 | 24,78 | 24,62 | 24,90 | 8 | 352.190 |
| 7/5/2007 | 25,30 | 24,99 | -0,44% | 24,80 | 25,30 | 25,04 | 24,62 | 24,98 | 12 | 460.454 |
| 4/5/2007 | 25,28 | 25,10 | 0,00% | 25,10 | 25,46 | 25,31 | 24,61 | 25,10 | 5 | 415.115 |
| 3/5/2007 | 25,14 | 25,10 | +0,20% | 24,69 | 25,14 | 24,99 | 25,10 | 25,11 | 11 | 677.488 |
| 2/5/2007 | 25,07 | 25,05 | +0,20% | 25,05 | 25,07 | 25,06 | 25,05 | 25,40 | 7 | 110.306 |
| 27/4/2007 | 24,55 | 25,00 | -0,24% | 24,55 | 25,00 | 24,63 | 24,51 | 25,14 | 3 | 251.310 |
| 26/4/2007 | 25,20 | 25,06 | -1,30% | 23,90 | 25,20 | 25,08 | 24,80 | 25,10 | 6 | 381.264 |
| 25/4/2007 | 25,20 | 25,39 | +6,37% | 25,20 | 25,39 | 25,35 | 24,91 | 25,39 | 5 | 152.140 |
| 24/4/2007 | 24,79 | 23,87 | -5,61% | 23,87 | 24,79 | 24,62 | 23,12 | 25,08 | 3 | 68.943 |
| 23/4/2007 | 24,95 | 25,29 | +1,16% | 24,95 | 25,29 | 25,04 | 24,60 | 25,29 | 16 | 748.505 |
| 20/4/2007 | 25,00 | 25,00 | -0,99% | 25,00 | 25,03 | 25,00 | 24,05 | 25,00 | 7 | 297.527 |
| 19/4/2007 | 24,69 | 25,25 | +2,73% | 24,69 | 25,25 | 24,73 | 24,00 | 25,25 | 6 | 247.304 |
| 18/4/2007 | 24,70 | 24,58 | -0,08% | 24,21 | 24,70 | 24,58 | 24,60 | 24,70 | 7 | 457.246 |
| 17/4/2007 | 24,99 | 24,60 | -0,08% | 24,01 | 24,99 | 24,46 | 24,20 | 24,60 | 9 | 880.855 |
| 16/4/2007 | 24,84 | 24,62 | +0,49% | 24,61 | 24,84 | 24,72 | 24,62 | 24,90 | 15 | 1.083.631 |
| 13/4/2007 | 24,70 | 24,50 | -0,41% | 24,50 | 24,70 | 24,60 | 24,41 | 25,48 | 11 | 487.000 |
| 12/4/2007 | 25,15 | 24,60 | -2,42% | 24,44 | 25,15 | 24,86 | 24,60 | 25,38 | 11 | 482.359 |
| 11/4/2007 | 25,60 | 25,21 | -1,91% | 25,21 | 25,80 | 25,64 | 25,20 | 25,49 | 12 | 699.160 |
| 10/4/2007 | 25,41 | 25,70 | +1,98% | 25,10 | 25,70 | 25,51 | 25,10 | 25,96 | 5 | 301.061 |
| 9/4/2007 | 26,00 | 25,20 | -2,51% | 25,01 | 26,00 | 25,75 | 25,20 | 26,03 | 13 | 594.892 |
| 5/4/2007 | 25,85 | 25,85 | -0,84% | 25,85 | 25,85 | 25,85 | 25,85 | 25,99 | 1 | 33.605 |
| 4/4/2007 | 25,80 | 26,07 | +0,27% | 25,80 | 26,07 | 25,99 | 26,00 | 26,21 | 11 | 821.552 |
| 3/4/2007 | 26,00 | 26,00 | -0,76% | 25,11 | 26,00 | 25,71 | 25,75 | 26,08 | 8 | 676.395 |
| 2/4/2007 | 26,00 | 26,20 | -0,57% | 26,00 | 26,20 | 26,10 | 25,25 | 26,00 | 3 | 234.900 |
| 30/3/2007 | 24,21 | 26,35 | -0,53% | 24,21 | 26,41 | 26,05 | 25,25 | 26,49 | 6 | 75.550 |
| 29/3/2007 | 26,49 | 26,49 | -0,04% | 26,49 | 26,49 | 26,49 | 25,30 | 26,49 | 1 | 26.490 |
| 28/3/2007 | 26,10 | 26,50 | +2,32% | 26,01 | 26,50 | 26,20 | 26,00 | 26,50 | 7 | 361.638 |
| 27/3/2007 | 25,99 | 25,90 | -4,07% | 25,90 | 26,10 | 26,01 | 25,90 | 26,50 | 13 | 522.849 |
| 26/3/2007 | 26,20 | 27,00 | 0,00% | 26,05 | 27,00 | 26,39 | 26,00 | 26,99 | 7 | 150.444 |
| 23/3/2007 | 26,20 | 27,00 | +0,37% | 26,00 | 27,00 | 26,28 | 26,02 | 26,88 | 9 | 289.085 |
| 22/3/2007 | 27,00 | 26,90 | +1,51% | 26,90 | 27,00 | 26,96 | 26,85 | 27,00 | 2 | 53.930 |
| 21/3/2007 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,00 | 27,00 | 4 | 140.450 |
| 20/3/2007 | 26,01 | 26,50 | +2,32% | 26,01 | 26,50 | 26,21 | 26,01 | 26,50 | 6 | 749.803 |
| 19/3/2007 | 27,30 | 25,90 | +1,53% | 25,40 | 27,30 | 25,85 | 25,22 | 27,99 | 9 | 395.550 |
| 16/3/2007 | 26,19 | 25,51 | +5,41% | 25,41 | 26,50 | 25,97 | 25,70 | 26,49 | 6 | 431.154 |
| 15/3/2007 | 26,19 | 24,20 | -4,04% | 24,20 | 26,19 | 26,14 | 24,60 | 26,00 | 2 | 117.656 |
| 14/3/2007 | 25,22 | 25,22 | -4,14% | 25,22 | 25,22 | 25,22 | 25,23 | 26,18 | 5 | 383.344 |
| 13/3/2007 | 26,00 | 26,31 | +1,19% | 26,00 | 26,31 | 26,17 | 25,58 | 26,19 | 5 | 371.742 |
| 12/3/2007 | 26,65 | 26,00 | 0,00% | 26,00 | 26,65 | 26,25 | 26,00 | 27,00 | 5 | 275.800 |
| 9/3/2007 | 26,00 | 26,00 | +0,39% | 26,00 | 26,00 | 26,00 | 25,51 | 26,50 | 4 | 412.380 |
| 8/3/2007 | 25,11 | 25,90 | +3,77% | 25,11 | 26,30 | 25,76 | 25,10 | 26,00 | 10 | 623.582 |
| 7/3/2007 | 25,80 | 24,96 | -2,31% | 24,96 | 26,25 | 25,96 | 24,96 | 27,00 | 7 | 475.116 |
| 6/3/2007 | 25,20 | 25,55 | +2,82% | 25,00 | 25,55 | 25,33 | 24,95 | 25,99 | 10 | 646.100 |
| 5/3/2007 | 23,00 | 24,85 | -0,56% | 23,00 | 25,20 | 24,35 | 24,00 | 24,70 | 7 | 389.685 |
| 2/3/2007 | 25,50 | 24,99 | +0,77% | 24,99 | 25,50 | 25,22 | 24,72 | 25,55 | 5 | 421.248 |
| 1/3/2007 | 25,80 | 24,80 | -2,75% | 24,56 | 25,80 | 24,98 | 25,00 | 26,19 | 8 | 916.966 |
| 28/2/2007 | 25,00 | 25,50 | +2,00% | 23,70 | 25,50 | 24,59 | 25,01 | 26,19 | 7 | 191.850 |
| 27/2/2007 | 25,51 | 25,00 | -6,89% | 25,00 | 25,60 | 25,50 | 24,32 | 26,01 | 6 | 476.935 |
| 26/2/2007 | 28,00 | 26,85 | -4,11% | 26,50 | 28,00 | 27,23 | 25,90 | 27,00 | 13 | 1.273.276 |
| 23/2/2007 | 27,93 | 28,00 | +0,36% | 27,93 | 28,00 | 27,98 | 27,00 | 27,30 | 2 | 128.730 |
| 22/2/2007 | 27,70 | 27,90 | +3,33% | 27,70 | 28,91 | 28,14 | 27,51 | 27,93 | 8 | 633.224 |
| 21/2/2007 | 27,25 | 27,00 | +2,78% | 27,00 | 28,92 | 27,80 | 27,00 | 28,89 | 9 | 392.081 |
| 16/2/2007 | 26,27 | 26,27 | -3,77% | 26,27 | 26,27 | 26,27 | 26,51 | 27,08 | 1 | 15.762 |
| 15/2/2007 | 27,10 | 27,30 | 0,00% | 26,95 | 27,30 | 27,01 | 27,00 | 27,30 | 5 | 337.725 |
| 14/2/2007 | 27,00 | 27,30 | +4,20% | 25,51 | 27,30 | 26,89 | 26,20 | 27,30 | 7 | 591.720 |
| 13/2/2007 | 26,50 | 26,20 | -0,27% | 26,20 | 26,95 | 26,77 | 26,20 | 26,95 | 7 | 583.684 |
| 12/2/2007 | 26,30 | 26,27 | +3,02% | 25,91 | 26,30 | 26,25 | 25,51 | 26,39 | 8 | 526.261 |
| 9/2/2007 | 25,50 | 25,50 | -0,04% | 25,50 | 25,50 | 25,50 | 25,51 | 26,27 | 3 | 76.500 |
| 7/2/2007 | 26,00 | 25,51 | 0,00% | 25,51 | 26,00 | 25,81 | 25,50 | 26,10 | 5 | 469.868 |
| 6/2/2007 | 26,35 | 25,51 | -1,88% | 25,51 | 26,35 | 26,01 | 25,50 | 26,35 | 11 | 863.822 |
| 5/2/2007 | 26,00 | 26,00 | +0,19% | 25,22 | 26,00 | 25,74 | 25,80 | 26,39 | 6 | 342.440 |
| 2/2/2007 | 25,80 | 25,95 | -0,19% | 25,80 | 26,00 | 25,85 | 23,25 | 26,39 | 7 | 607.650 |
| 1/2/2007 | 25,29 | 26,00 | +4,00% | 25,22 | 27,00 | 25,66 | 25,02 | 25,99 | 12 | 723.713 |
| 31/1/2007 | 25,00 | 25,00 | -0,40% | 25,00 | 25,00 | 25,00 | 24,01 | 25,19 | 2 | 27.500 |
| 30/1/2007 | 25,10 | 25,10 | +0,92% | 24,90 | 25,10 | 25,00 | 24,01 | 25,10 | 6 | 300.010 |
| 29/1/2007 | 25,41 | 24,87 | -2,01% | 24,60 | 25,41 | 24,88 | 24,31 | 25,04 | 11 | 575.850 |
| 26/1/2007 | 25,00 | 25,38 | +1,52% | 25,00 | 25,38 | 25,26 | 24,80 | 25,38 | 7 | 184.470 |
| 24/1/2007 | 24,90 | 25,00 | -1,03% | 24,51 | 25,02 | 24,88 | 24,80 | 25,20 | 6 | 587.236 |
| 23/1/2007 | 25,26 | 25,26 | +0,64% | 24,90 | 25,26 | 25,05 | 24,50 | 25,26 | 9 | 501.192 |
| 22/1/2007 | 24,90 | 25,10 | -0,20% | 24,50 | 25,10 | 24,96 | 24,40 | 25,10 | 13 | 539.840 |
| 19/1/2007 | 25,20 | 25,15 | +0,60% | 24,51 | 25,20 | 25,10 | 24,51 | 25,15 | 6 | 557.471 |
| 18/1/2007 | 24,50 | 25,00 | +2,08% | 24,50 | 25,50 | 24,97 | 22,81 | 26,99 | 7 | 629.400 |
| 17/1/2007 | 24,00 | 24,49 | +2,04% | 23,60 | 24,49 | 24,06 | 23,61 | 24,48 | 17 | 851.354 |
| 16/1/2007 | 23,70 | 24,00 | +2,96% | 23,70 | 24,00 | 23,88 | 23,70 | 23,99 | 10 | 508.680 |
| 15/1/2007 | 23,50 | 23,31 | -1,02% | 23,31 | 23,70 | 23,35 | 23,31 | 23,69 | 8 | 665.746 |
| 12/1/2007 | 23,50 | 23,55 | +1,90% | 23,50 | 23,55 | 23,50 | 23,11 | 23,75 | 5 | 399.600 |
| 11/1/2007 | 23,40 | 23,11 | -0,39% | 23,11 | 23,40 | 23,19 | 23,10 | 23,49 | 2 | 30.159 |
| 10/1/2007 | 23,44 | 23,20 | +0,87% | 23,20 | 23,48 | 23,34 | 23,26 | 23,49 | 4 | 116.742 |
| 9/1/2007 | 23,00 | 23,00 | +1,10% | 22,16 | 23,50 | 22,94 | 23,01 | 23,34 | 15 | 769.404 |
| 8/1/2007 | 22,50 | 22,75 | 0,00% | 22,14 | 22,75 | 22,50 | 22,12 | 22,98 | 4 | 218.278 |
| 5/1/2007 | 23,09 | 22,75 | -0,22% | 22,75 | 23,09 | 22,81 | 22,10 | 23,00 | 2 | 114.090 |
| 4/1/2007 | 22,38 | 22,80 | -2,56% | 22,38 | 22,80 | 22,61 | 22,45 | 23,29 | 6 | 237.253 |
| 3/1/2007 | 22,30 | 23,40 | +6,36% | 22,30 | 23,40 | 22,66 | 22,22 | 23,40 | 11 | 843.100 |
| 2/1/2007 | 22,80 | 22,00 | +1,80% | 22,00 | 23,00 | 22,85 | 22,00 | 23,00 | 6 | 279.626 |
| 28/12/2006 | 23,15 | 21,61 | -7,17% | 21,61 | 23,15 | 22,10 | 21,70 | 23,20 | 4 | 238.734 |
| 27/12/2006 | 23,00 | 23,28 | 0,00% | 23,00 | 23,28 | 23,01 | 22,50 | 23,20 | 2 | 98.956 |
| 26/12/2006 | 23,20 | 23,28 | +8,99% | 23,10 | 23,28 | 23,20 | 21,70 | 23,28 | 4 | 232.060 |
| 22/12/2006 | 22,70 | 21,36 | -5,36% | 21,36 | 23,00 | 22,77 | 21,36 | 23,45 | 11 | 806.252 |
| 21/12/2006 | 22,81 | 22,57 | -2,51% | 22,57 | 23,17 | 22,98 | 22,58 | 23,28 | 11 | 999.846 |
| 20/12/2006 | 23,20 | 23,15 | +0,61% | 23,00 | 23,20 | 23,05 | 21,00 | 23,19 | 7 | 426.431 |
| 19/12/2006 | 23,30 | 23,01 | -1,67% | 23,00 | 23,30 | 23,07 | 23,00 | 23,45 | 4 | 129.221 |
| 18/12/2006 | 23,40 | 23,40 | -2,50% | 23,40 | 23,40 | 23,40 | 21,28 | 23,50 | 2 | 234.243 |
| 15/12/2006 | 23,65 | 24,00 | +2,08% | 23,65 | 24,00 | 23,74 | 20,07 | 24,00 | 3 | 161.450 |
| 14/12/2006 | 23,00 | 23,51 | +2,22% | 23,00 | 23,51 | 23,14 | 23,00 | 23,60 | 4 | 368.063 |
| 13/12/2006 | 23,00 | 23,00 | -4,92% | 23,00 | 23,00 | 23,00 | 20,01 | 24,90 | 1 | 138.000 |
| 12/12/2006 | 23,40 | 24,19 | +7,32% | 23,40 | 24,19 | 23,68 | 23,44 | 24,19 | 20 | 949.645 |
| 11/12/2006 | 23,60 | 22,54 | -2,84% | 22,54 | 23,60 | 23,18 | 22,53 | 23,49 | 8 | 343.146 |
| 8/12/2006 | 23,34 | 23,20 | +1,84% | 23,20 | 23,46 | 23,34 | 23,07 | 23,60 | 7 | 18.676 |
| 7/12/2006 | 22,80 | 22,78 | +0,57% | 22,78 | 23,19 | 23,02 | 20,61 | 23,20 | 14 | 660.822 |
| 6/12/2006 | 23,00 | 22,65 | -0,22% | 22,00 | 23,00 | 22,64 | 22,12 | 23,00 | 18 | 982.899 |
| 5/12/2006 | 22,99 | 22,70 | -1,09% | 22,51 | 23,31 | 22,94 | 22,61 | 22,99 | 23 | 1.874.834 |
| 4/12/2006 | 22,00 | 22,95 | +4,08% | 22,00 | 22,95 | 22,44 | 22,01 | 22,99 | 21 | 1.456.252 |
| 1/12/2006 | 21,80 | 22,05 | +1,15% | 21,20 | 22,05 | 21,90 | 21,20 | 22,10 | 12 | 326.440 |
| 30/11/2006 | 19,85 | 21,80 | -0,82% | 19,85 | 21,80 | 21,08 | 20,53 | 21,80 | 15 | 524.992 |
| 29/11/2006 | 21,51 | 21,98 | +3,44% | 20,11 | 21,98 | 21,48 | 21,40 | 21,98 | 16 | 1.323.597 |
| 28/11/2006 | 21,00 | 21,25 | +1,19% | 21,00 | 21,29 | 21,14 | 21,00 | 21,25 | 13 | 534.056 |
| 27/11/2006 | 20,81 | 21,00 | +4,95% | 20,15 | 21,00 | 20,72 | 20,16 | 21,00 | 20 | 1.185.455 |
| 24/11/2006 | 20,01 | 20,01 | +0,25% | 20,01 | 20,01 | 20,01 | 20,11 | 20,78 | 1 | 82.041 |
| 23/11/2006 | 20,79 | 19,96 | -1,19% | 19,80 | 20,79 | 20,49 | 19,96 | 20,79 | 8 | 221.295 |
| 22/11/2006 | 20,59 | 20,20 | 0,00% | 20,20 | 20,60 | 20,57 | 20,21 | 20,60 | 4 | 146.091 |
| 21/11/2006 | 20,98 | 20,20 | -1,94% | 20,20 | 20,98 | 20,41 | 20,16 | 20,50 | 10 | 483.827 |
| 17/11/2006 | 20,60 | 20,60 | 0,00% | 20,60 | 20,60 | 20,60 | 19,91 | 20,98 | 2 | 82.400 |
| 16/11/2006 | 20,20 | 20,60 | +1,98% | 20,20 | 20,60 | 20,32 | 20,29 | 20,50 | 10 | 221.552 |
| 14/11/2006 | 20,81 | 20,20 | -1,22% | 20,20 | 20,81 | 20,56 | 20,01 | 20,49 | 8 | 363.991 |
| 13/11/2006 | 20,00 | 20,45 | -1,68% | 20,00 | 20,50 | 20,40 | 20,03 | 20,73 | 10 | 612.098 |
| 10/11/2006 | 20,52 | 20,80 | +1,46% | 20,10 | 21,00 | 20,54 | 19,62 | 20,80 | 27 | 1.039.407 |
| 9/11/2006 | 20,30 | 20,50 | +2,45% | 20,10 | 20,70 | 20,53 | 20,00 | 20,80 | 18 | 1.390.154 |
| 8/11/2006 | 19,40 | 20,01 | +1,57% | 19,40 | 20,01 | 19,86 | 19,69 | 20,48 | 16 | 729.092 |
| 7/11/2006 | 19,60 | 19,70 | -1,99% | 19,60 | 19,70 | 19,62 | 19,70 | 19,78 | 9 | 289.043 |
| 6/11/2006 | 19,69 | 20,10 | +2,08% | 19,69 | 20,10 | 19,95 | 19,72 | 20,00 | 21 | 580.815 |
| 3/11/2006 | 19,25 | 19,69 | +3,58% | 19,15 | 19,70 | 19,54 | 19,30 | 19,69 | 18 | 1.078.746 |
| 1/11/2006 | 18,59 | 19,01 | +3,88% | 18,59 | 19,25 | 18,98 | 17,25 | 19,01 | 27 | 833.426 |
| 31/10/2006 | 18,00 | 18,30 | +5,17% | 18,00 | 18,30 | 18,03 | 17,85 | 18,45 | 9 | 180.335 |
| 30/10/2006 | 18,00 | 17,40 | -3,81% | 17,31 | 18,00 | 17,51 | 17,30 | 17,99 | 5 | 296.019 |
| 27/10/2006 | 18,08 | 18,09 | +0,50% | 18,07 | 18,79 | 18,17 | 18,09 | 18,50 | 8 | 234.294 |
| 26/10/2006 | 18,18 | 18,00 | -3,59% | 18,00 | 18,18 | 18,06 | 17,75 | 18,94 | 3 | 153.570 |
| 25/10/2006 | 18,50 | 18,67 | +0,32% | 18,50 | 18,91 | 18,70 | 18,35 | 19,00 | 7 | 104.758 |
| 24/10/2006 | 19,09 | 18,61 | -6,95% | 18,61 | 19,19 | 18,94 | 18,62 | 18,79 | 9 | 403.551 |
| 23/10/2006 | 18,48 | 20,00 | +7,99% | 18,17 | 20,00 | 18,60 | 18,21 | 20,00 | 23 | 790.832 |
| 20/10/2006 | 17,85 | 18,52 | +1,76% | 17,07 | 18,52 | 18,08 | 17,41 | 18,52 | 14 | 634.721 |
| 19/10/2006 | 17,80 | 18,20 | +4,36% | 17,80 | 18,27 | 18,00 | 17,80 | 18,25 | 11 | 466.317 |
| 18/10/2006 | 17,70 | 17,44 | +1,93% | 17,44 | 17,70 | 17,65 | 17,17 | 17,78 | 4 | 74.158 |
| 17/10/2006 | 17,75 | 17,11 | -2,78% | 17,11 | 17,80 | 17,44 | 17,10 | 17,74 | 7 | 493.986 |
| 16/10/2006 | 17,10 | 17,60 | +0,63% | 17,10 | 17,60 | 17,36 | 17,15 | 17,70 | 13 | 205.327 |
| 13/10/2006 | 17,50 | 17,49 | +2,52% | 17,03 | 17,70 | 17,37 | 17,05 | 17,49 | 11 | 472.539 |
| 10/10/2006 | 17,40 | 17,06 | -2,51% | 17,06 | 17,60 | 17,38 | 17,06 | 17,50 | 11 | 457.332 |
| 9/10/2006 | 17,00 | 17,50 | +1,74% | 17,00 | 17,50 | 17,31 | 17,02 | 17,50 | 10 | 519.430 |
| 6/10/2006 | 16,99 | 17,20 | +1,78% | 16,99 | 17,20 | 17,06 | 16,31 | 17,40 | 2 | 46.083 |
| 5/10/2006 | 16,71 | 16,90 | +1,20% | 16,70 | 16,90 | 16,78 | 16,30 | 16,98 | 16 | 438.118 |
| 4/10/2006 | 16,50 | 16,70 | +1,77% | 16,23 | 16,75 | 16,49 | 16,22 | 16,75 | 14 | 511.483 |
| 3/10/2006 | 16,81 | 16,41 | +1,23% | 16,41 | 16,81 | 16,57 | 16,41 | 16,50 | 6 | 210.447 |
| 2/10/2006 | 16,96 | 16,21 | -0,43% | 16,05 | 16,96 | 16,62 | 16,20 | 16,86 | 12 | 530.348 |
| 29/9/2006 | 17,00 | 16,28 | -4,24% | 16,28 | 17,07 | 16,97 | 16,40 | 17,00 | 3 | 183.374 |
| 28/9/2006 | 16,20 | 17,00 | +1,49% | 16,20 | 17,20 | 16,89 | 17,10 | 17,18 | 5 | 238.260 |
| 27/9/2006 | 16,80 | 16,75 | +3,40% | 16,21 | 16,80 | 16,42 | 16,20 | 16,50 | 7 | 387.695 |
| 26/9/2006 | 16,50 | 16,20 | -1,04% | 16,20 | 16,70 | 16,36 | 15,70 | 16,90 | 4 | 255.340 |
| 25/9/2006 | 16,42 | 16,37 | +2,31% | 16,37 | 16,90 | 16,63 | 16,21 | 16,89 | 14 | 502.443 |
| 21/9/2006 | 16,00 | 16,00 | -4,19% | 16,00 | 16,00 | 16,00 | 16,00 | 16,90 | 1 | 11.200 |
| 20/9/2006 | 16,85 | 16,70 | -1,24% | 16,70 | 16,85 | 16,79 | 16,05 | 16,80 | 3 | 57.117 |
| 19/9/2006 | 17,00 | 16,91 | -0,24% | 16,91 | 17,00 | 16,95 | 16,93 | 17,28 | 2 | 33.910 |
| 18/9/2006 | 16,73 | 16,95 | -1,45% | 16,73 | 16,95 | 16,84 | 16,95 | 17,29 | 3 | 60.734 |
| 15/9/2006 | 17,20 | 17,20 | -1,43% | 17,20 | 17,20 | 17,20 | 16,76 | 17,19 | 2 | 101.479 |
| 14/9/2006 | 16,76 | 17,45 | +0,58% | 16,76 | 17,45 | 17,05 | 16,80 | 17,45 | 7 | 448.515 |
| 13/9/2006 | 17,35 | 17,35 | +0,58% | 17,35 | 17,35 | 17,35 | 17,35 | 17,40 | 2 | 38.170 |
| 12/9/2006 | 16,61 | 17,25 | -1,15% | 16,61 | 17,25 | 16,78 | 16,70 | 17,40 | 6 | 367.056 |
| 11/9/2006 | 16,57 | 17,45 | +2,65% | 16,57 | 17,45 | 16,87 | 16,65 | 17,45 | 7 | 337.477 |
| 8/9/2006 | 16,81 | 17,00 | 0,00% | 16,51 | 17,00 | 16,71 | 16,71 | 17,00 | 22 | 1.063.228 |
| 6/9/2006 | 16,84 | 17,00 | +1,80% | 16,81 | 17,00 | 16,82 | 16,80 | 17,00 | 6 | 223.835 |
| 5/9/2006 | 17,00 | 16,70 | -1,76% | 16,70 | 17,00 | 16,97 | 17,00 | 17,75 | 6 | 221.380 |
| 4/9/2006 | 17,30 | 17,00 | -0,58% | 16,85 | 17,30 | 16,96 | 17,00 | 17,20 | 12 | 641.213 |
| 1/9/2006 | 17,00 | 17,10 | +0,59% | 17,00 | 17,10 | 17,04 | 16,95 | 17,10 | 5 | 177.313 |
| 31/8/2006 | 17,44 | 17,00 | +0,29% | 17,00 | 17,44 | 17,13 | 17,00 | 17,40 | 9 | 323.772 |
| 30/8/2006 | 17,20 | 16,95 | -2,47% | 16,95 | 17,50 | 17,17 | 16,95 | 17,45 | 11 | 188.972 |
| 29/8/2006 | 17,38 | 17,38 | +0,06% | 17,15 | 17,38 | 17,19 | 16,50 | 17,38 | 5 | 141.026 |
| 28/8/2006 | 17,30 | 17,37 | +3,33% | 17,30 | 17,37 | 17,32 | 14,75 | 17,37 | 2 | 86.612 |
| 25/8/2006 | 16,81 | 16,81 | -2,83% | 16,81 | 16,81 | 16,81 | 16,90 | 17,30 | 1 | 67.240 |
| 24/8/2006 | 17,20 | 17,30 | +0,58% | 17,20 | 17,30 | 17,24 | 16,90 | 17,30 | 2 | 67.260 |
| 23/8/2006 | 17,20 | 17,20 | +0,82% | 17,20 | 17,20 | 17,20 | 17,20 | 17,40 | 1 | 6.880 |
| 22/8/2006 | 17,50 | 17,06 | -1,39% | 17,01 | 17,50 | 17,24 | 17,05 | 18,45 | 13 | 648.350 |
| 21/8/2006 | 17,50 | 17,30 | +1,76% | 17,30 | 17,50 | 17,35 | 17,07 | 17,40 | 9 | 425.394 |
| 18/8/2006 | 17,50 | 17,00 | -3,02% | 17,00 | 17,50 | 17,27 | 17,00 | 17,69 | 3 | 69.100 |
| 17/8/2006 | 17,50 | 17,53 | +0,17% | 17,50 | 17,53 | 17,51 | 17,53 | 18,00 | 5 | 120.828 |
| 16/8/2006 | 17,70 | 17,50 | -1,69% | 17,40 | 17,70 | 17,46 | 17,30 | 17,50 | 9 | 307.340 |
| 15/8/2006 | 18,05 | 17,80 | -0,22% | 17,45 | 18,05 | 17,85 | 17,10 | 17,80 | 5 | 212.420 |
| 14/8/2006 | 16,60 | 17,84 | -2,51% | 16,55 | 18,15 | 17,70 | 17,55 | 18,20 | 12 | 437.291 |
| 11/8/2006 | 18,30 | 18,30 | -0,54% | 18,00 | 18,30 | 18,17 | 17,55 | 18,10 | 7 | 178.115 |
| 10/8/2006 | 18,80 | 18,40 | 0,00% | 18,06 | 19,05 | 18,69 | 18,30 | 18,50 | 13 | 467.171 |
| 9/8/2006 | 18,40 | 18,40 | 0,00% | 18,40 | 18,48 | 18,40 | 17,03 | 18,39 | 17 | 628.088 |
| 8/8/2006 | 18,39 | 18,40 | +0,11% | 18,10 | 18,50 | 18,39 | 18,40 | 18,50 | 11 | 329.224 |
| 7/8/2006 | 18,39 | 18,38 | +0,99% | 18,00 | 18,39 | 18,11 | 18,10 | 18,38 | 9 | 396.509 |
| 4/8/2006 | 18,50 | 18,20 | -1,09% | 18,20 | 18,50 | 18,47 | 18,06 | 18,55 | 2 | 136.720 |
| 3/8/2006 | 18,00 | 18,40 | +0,55% | 18,00 | 18,40 | 18,25 | 18,27 | 18,35 | 12 | 425.322 |
| 2/8/2006 | 18,20 | 18,30 | -1,61% | 18,20 | 18,35 | 18,30 | 18,05 | 18,30 | 4 | 276.345 |
| 1/8/2006 | 18,35 | 18,60 | +3,05% | 18,35 | 18,60 | 18,38 | 18,05 | 18,60 | 2 | 108.490 |
| 31/7/2006 | 18,45 | 18,05 | -3,94% | 18,05 | 18,45 | 18,17 | 18,05 | 18,43 | 6 | 167.216 |
| 28/7/2006 | 18,00 | 18,79 | +4,39% | 18,00 | 18,79 | 18,29 | 18,00 | 18,50 | 11 | 345.843 |
| 27/7/2006 | 18,00 | 18,00 | -1,91% | 18,00 | 18,00 | 18,00 | 18,00 | 18,59 | 1 | 10.800 |
| 26/7/2006 | 18,60 | 18,35 | -0,81% | 18,35 | 18,60 | 18,54 | 18,20 | 18,40 | 5 | 341.301 |
| 25/7/2006 | 18,50 | 18,50 | 0,00% | 18,06 | 18,50 | 18,29 | 18,10 | 18,50 | 16 | 766.896 |
| 24/7/2006 | 18,49 | 18,50 | +0,82% | 18,49 | 18,50 | 18,49 | 18,06 | 18,69 | 3 | 36.985 |
| 21/7/2006 | 18,01 | 18,35 | +0,22% | 18,01 | 18,35 | 18,19 | 18,10 | 18,35 | 5 | 205.655 |
| 20/7/2006 | 18,50 | 18,31 | -0,76% | 18,31 | 18,50 | 18,39 | 18,30 | 18,50 | 4 | 191.260 |
| 19/7/2006 | 17,61 | 18,45 | +2,79% | 17,61 | 18,50 | 17,95 | 18,45 | 18,50 | 12 | 358.388 |
| 18/7/2006 | 18,00 | 17,95 | 0,00% | 17,95 | 18,20 | 18,07 | 16,51 | 18,20 | 3 | 321.660 |
| 17/7/2006 | 18,49 | 17,95 | -0,11% | 17,95 | 18,49 | 18,08 | 17,01 | 18,00 | 2 | 99.481 |
| 14/7/2006 | 17,10 | 17,97 | -0,72% | 17,10 | 18,00 | 17,92 | 17,97 | 18,35 | 8 | 467.819 |
| 13/7/2006 | 18,00 | 18,10 | -1,09% | 18,00 | 18,10 | 18,05 | 17,20 | 18,10 | 3 | 245.500 |
| 12/7/2006 | 18,30 | 18,30 | +0,55% | 18,30 | 18,30 | 18,30 | 17,05 | 18,20 | 1 | 43.920 |
| 11/7/2006 | 17,98 | 18,20 | -0,16% | 17,98 | 18,20 | 18,11 | 17,05 | 18,00 | 4 | 235.500 |
| 10/7/2006 | 18,23 | 18,23 | -0,44% | 18,23 | 18,23 | 18,23 | 17,66 | 18,20 | 3 | 91.150 |
| 7/7/2006 | 18,00 | 18,31 | +1,72% | 18,00 | 18,31 | 18,18 | 17,15 | 18,10 | 5 | 369.139 |
| 6/7/2006 | 17,80 | 18,00 | +1,12% | 17,80 | 18,05 | 17,96 | 17,11 | 18,05 | 6 | 170.625 |
| 5/7/2006 | 17,50 | 17,80 | -1,49% | 17,01 | 18,24 | 17,51 | 17,02 | 18,20 | 5 | 192.610 |
| 4/7/2006 | 17,85 | 18,07 | +3,26% | 17,06 | 18,07 | 17,68 | 17,06 | 18,00 | 13 | 530.941 |
| 3/7/2006 | 17,30 | 17,50 | +4,48% | 17,05 | 17,50 | 17,31 | 17,05 | 17,50 | 15 | 659.363 |
| 30/6/2006 | 17,20 | 16,75 | -1,53% | 16,71 | 17,20 | 16,94 | 16,75 | 17,00 | 9 | 271.301 |
| 29/6/2006 | 17,01 | 17,01 | +3,22% | 17,01 | 17,40 | 17,36 | 17,01 | 17,10 | 6 | 192.713 |
| 28/6/2006 | 17,30 | 16,48 | -3,06% | 16,48 | 17,30 | 16,96 | 16,48 | 17,05 | 8 | 373.326 |
| 27/6/2006 | 17,00 | 17,00 | +1,07% | 16,70 | 17,00 | 16,92 | 16,46 | 17,30 | 6 | 407.800 |
| 23/6/2006 | 17,10 | 16,82 | -1,06% | 16,82 | 17,43 | 16,98 | 16,82 | 17,29 | 10 | 346.149 |
| 22/6/2006 | 16,95 | 17,00 | 0,00% | 16,55 | 17,09 | 16,95 | 16,57 | 17,43 | 11 | 588.220 |
| 21/6/2006 | 17,20 | 17,00 | -3,68% | 17,00 | 17,34 | 17,17 | 16,95 | 17,65 | 5 | 245.500 |
| 20/6/2006 | 17,65 | 17,65 | -0,84% | 17,65 | 17,66 | 17,65 | 17,65 | 17,80 | 5 | 79.430 |
| 19/6/2006 | 17,40 | 17,80 | -0,28% | 17,40 | 17,80 | 17,68 | 16,60 | 17,79 | 4 | 244.082 |
| 16/6/2006 | 16,99 | 17,85 | +16,44% | 16,99 | 17,85 | 17,46 | 16,52 | 17,30 | 7 | 197.389 |
| 14/6/2006 | 16,74 | 15,33 | +9,34% | 15,33 | 16,98 | 16,74 | 15,00 | 16,98 | 33 | 823.619 |
| 13/6/2006 | 17,20 | 14,02 | -8,96% | 14,02 | 17,20 | 16,13 | 14,20 | 16,90 | 11 | 438.876 |
| 12/6/2006 | 17,50 | 15,40 | -10,47% | 15,40 | 17,50 | 17,17 | 15,41 | 17,20 | 7 | 218.090 |
| 9/6/2006 | 17,60 | 17,20 | -8,75% | 16,06 | 17,60 | 16,98 | 16,05 | 17,00 | 4 | 88.329 |
| 8/6/2006 | 17,60 | 18,85 | +8,65% | 17,30 | 18,85 | 17,53 | 15,08 | 18,85 | 14 | 734.565 |
| 7/6/2006 | 18,19 | 17,35 | -5,71% | 17,35 | 18,67 | 18,15 | 15,07 | 18,50 | 14 | 379.311 |
| 6/6/2006 | 17,10 | 18,40 | +11,52% | 17,05 | 18,40 | 17,39 | 16,75 | 18,40 | 9 | 622.885 |
| 5/6/2006 | 17,50 | 16,50 | -5,39% | 16,50 | 17,50 | 17,27 | 15,97 | 17,60 | 10 | 535.497 |
| 2/6/2006 | 17,40 | 17,44 | -0,91% | 17,30 | 17,60 | 17,40 | 16,55 | 17,50 | 7 | 442.002 |
| 1/6/2006 | 16,07 | 17,60 | +8,57% | 16,07 | 17,60 | 16,48 | 15,10 | 17,60 | 6 | 362.730 |
| 31/5/2006 | 15,98 | 16,21 | +0,19% | 15,98 | 16,21 | 16,07 | 15,10 | 16,20 | 9 | 491.052 |
| 30/5/2006 | 16,50 | 16,18 | -0,12% | 16,18 | 16,50 | 16,33 | 15,51 | 16,10 | 6 | 176.350 |
| 29/5/2006 | 16,77 | 16,20 | -0,25% | 16,20 | 16,77 | 16,45 | 16,10 | 16,60 | 10 | 429.574 |
| 26/5/2006 | 16,15 | 16,24 | +1,50% | 16,15 | 16,76 | 16,44 | 16,24 | 17,00 | 12 | 486.766 |
| 25/5/2006 | 16,11 | 16,00 | +1,91% | 15,63 | 16,11 | 16,04 | 15,86 | 16,30 | 9 | 507.095 |
| 24/5/2006 | 16,05 | 15,70 | -9,04% | 15,00 | 16,69 | 15,87 | 14,60 | 16,70 | 15 | 599.947 |
| 23/5/2006 | 17,40 | 17,26 | +0,94% | 17,25 | 17,90 | 17,48 | 16,30 | 17,75 | 7 | 416.185 |
| 22/5/2006 | 17,32 | 17,10 | -4,20% | 16,40 | 17,50 | 16,68 | 16,11 | 16,90 | 11 | 789.248 |
| 19/5/2006 | 17,85 | 17,85 | 0,00% | 17,63 | 18,20 | 17,85 | 17,90 | 18,84 | 12 | 657.156 |
| 18/5/2006 | 18,50 | 17,85 | -3,51% | 17,85 | 18,50 | 18,17 | 17,85 | 18,50 | 2 | 39.985 |
| 17/5/2006 | 17,00 | 18,50 | +2,15% | 17,00 | 18,50 | 18,09 | 17,81 | 18,50 | 13 | 522.887 |
| 16/5/2006 | 18,06 | 18,11 | -7,13% | 18,06 | 19,50 | 19,00 | 18,20 | 18,80 | 8 | 247.048 |
| 15/5/2006 | 18,70 | 19,50 | +1,04% | 18,05 | 19,50 | 18,77 | 18,05 | 19,50 | 13 | 337.905 |
| 12/5/2006 | 18,16 | 19,30 | 0,00% | 18,16 | 19,30 | 18,54 | 18,20 | 19,39 | 2 | 189.108 |
| 11/5/2006 | 18,13 | 19,30 | +4,10% | 18,13 | 19,30 | 18,80 | 18,55 | 19,50 | 20 | 968.617 |
| 10/5/2006 | 18,70 | 18,54 | 0,00% | 18,54 | 19,00 | 18,66 | 18,20 | 19,00 | 12 | 433.233 |
| 9/5/2006 | 20,00 | 18,54 | -7,25% | 18,54 | 20,00 | 19,10 | 18,55 | 19,04 | 20 | 925.876 |
| 8/5/2006 | 19,45 | 19,99 | +3,04% | 18,00 | 20,20 | 19,84 | 19,60 | 19,85 | 48 | 2.319.996 |
| 5/5/2006 | 17,10 | 19,40 | +17,58% | 17,10 | 19,99 | 18,59 | 18,58 | 19,40 | 55 | 2.359.316 |
| 4/5/2006 | 16,60 | 16,50 | -3,51% | 16,50 | 16,80 | 16,63 | 16,50 | 16,99 | 5 | 266.134 |
| 3/5/2006 | 17,50 | 17,10 | -2,29% | 16,70 | 17,50 | 16,88 | 16,50 | 17,10 | 18 | 449.267 |
| 2/5/2006 | 17,22 | 17,50 | 0,00% | 17,22 | 17,50 | 17,41 | 17,21 | 17,50 | 5 | 320.797 |
| 28/4/2006 | 17,51 | 17,50 | +1,04% | 17,50 | 18,09 | 17,67 | 17,50 | 18,10 | 8 | 344.602 |
| 27/4/2006 | 17,95 | 17,32 | -5,87% | 17,32 | 18,39 | 17,95 | 17,32 | 17,89 | 10 | 267.233 |
| 26/4/2006 | 17,01 | 18,40 | +5,20% | 17,01 | 18,40 | 17,55 | 17,17 | 18,40 | 13 | 584.477 |
| 25/4/2006 | 17,01 | 17,49 | -3,10% | 17,01 | 17,90 | 17,58 | 17,20 | 17,49 | 8 | 371.007 |
| 24/4/2006 | 17,50 | 18,05 | +0,84% | 16,52 | 18,39 | 17,48 | 16,60 | 18,05 | 19 | 559.544 |
| 20/4/2006 | 18,00 | 17,90 | -2,08% | 17,90 | 18,00 | 17,93 | 17,90 | 18,00 | 7 | 260.102 |
| 19/4/2006 | 17,80 | 18,28 | +0,72% | 17,80 | 18,28 | 17,99 | 17,80 | 18,28 | 7 | 350.988 |
| 18/4/2006 | 16,50 | 18,15 | +1,97% | 16,50 | 18,15 | 17,79 | 16,86 | 18,25 | 17 | 702.948 |
| 17/4/2006 | 17,52 | 17,80 | +0,56% | 17,50 | 18,07 | 17,86 | 17,80 | 17,95 | 8 | 192.785 |
| 13/4/2006 | 17,70 | 17,70 | +1,72% | 17,16 | 17,75 | 17,56 | 17,21 | 17,69 | 11 | 351.215 |
| 12/4/2006 | 17,00 | 17,40 | +5,45% | 17,00 | 17,70 | 17,22 | 17,00 | 17,78 | 17 | 843.989 |
| 11/4/2006 | 16,79 | 16,50 | -3,79% | 16,50 | 16,99 | 16,71 | 16,50 | 17,00 | 10 | 167.189 |
| 10/4/2006 | 17,50 | 17,15 | -2,00% | 16,71 | 17,50 | 17,13 | 17,00 | 17,50 | 12 | 265.556 |
| 7/4/2006 | 16,73 | 17,50 | +4,17% | 16,73 | 17,50 | 17,26 | 16,96 | 17,50 | 11 | 378.107 |
| 6/4/2006 | 17,10 | 16,80 | -2,61% | 16,80 | 17,10 | 16,96 | 16,80 | 17,10 | 14 | 338.022 |
| 5/4/2006 | 17,50 | 17,25 | +0,76% | 17,25 | 17,50 | 17,38 | 17,25 | 17,43 | 6 | 189.545 |
| 4/4/2006 | 17,02 | 17,12 | +1,60% | 16,63 | 17,40 | 17,07 | 17,12 | 17,80 | 13 | 571.947 |
| 3/4/2006 | 17,50 | 16,85 | -3,77% | 16,85 | 17,55 | 17,11 | 16,98 | 17,50 | 18 | 489.625 |
| 31/3/2006 | 17,51 | 17,51 | +0,06% | 17,51 | 17,75 | 17,67 | 17,50 | 17,85 | 8 | 454.298 |
| 30/3/2006 | 17,21 | 17,50 | +2,58% | 17,15 | 18,38 | 17,32 | 17,30 | 17,82 | 8 | 538.844 |
| 29/3/2006 | 17,19 | 17,06 | +0,35% | 17,06 | 17,25 | 17,14 | 17,05 | 17,40 | 8 | 435.476 |
| 28/3/2006 | 17,26 | 17,00 | -1,73% | 17,00 | 17,26 | 17,18 | 17,00 | 17,25 | 13 | 510.181 |
| 27/3/2006 | 17,33 | 17,30 | -5,98% | 17,30 | 17,50 | 17,41 | 17,30 | 18,00 | 11 | 343.114 |
| 24/3/2006 | 18,01 | 18,40 | +2,22% | 17,27 | 18,40 | 18,00 | 17,32 | 18,30 | 11 | 875.068 |
| 23/3/2006 | 18,25 | 18,00 | -3,90% | 18,00 | 18,72 | 18,18 | 18,00 | 18,24 | 5 | 314.520 |
| 22/3/2006 | 17,30 | 18,73 | +5,22% | 17,30 | 18,73 | 17,81 | 17,40 | 18,73 | 10 | 505.906 |
| 21/3/2006 | 17,50 | 17,80 | -1,93% | 17,50 | 17,80 | 17,62 | 17,27 | 17,61 | 10 | 412.374 |
| 20/3/2006 | 18,15 | 18,15 | -1,09% | 18,15 | 18,15 | 18,15 | 17,51 | 18,15 | 3 | 217.915 |
| 17/3/2006 | 18,00 | 18,35 | +3,09% | 18,00 | 18,35 | 18,08 | 17,75 | 18,35 | 20 | 452.084 |
| 16/3/2006 | 18,01 | 17,80 | -3,78% | 17,80 | 18,50 | 18,11 | 17,51 | 18,60 | 16 | 831.294 |
| 15/3/2006 | 17,50 | 18,50 | +10,12% | 17,50 | 18,50 | 18,16 | 17,99 | 18,50 | 15 | 740.957 |
| 14/3/2006 | 17,10 | 16,80 | -3,95% | 16,80 | 17,50 | 17,08 | 16,80 | 17,50 | 14 | 382.654 |
| 13/3/2006 | 17,70 | 17,49 | +1,04% | 17,20 | 17,90 | 17,45 | 16,63 | 17,49 | 7 | 183.282 |
| 10/3/2006 | 17,09 | 17,31 | -3,19% | 17,00 | 17,80 | 17,26 | 16,91 | 17,80 | 11 | 381.447 |
| 9/3/2006 | 18,01 | 17,88 | -0,50% | 17,03 | 18,01 | 17,52 | 17,01 | 17,88 | 55 | 1.824.786 |
| 8/3/2006 | 18,11 | 17,97 | -0,72% | 17,85 | 18,21 | 18,05 | 17,60 | 18,50 | 18 | 909.900 |
| 7/3/2006 | 20,11 | 18,10 | -10,66% | 18,10 | 20,11 | 18,86 | 18,10 | 19,58 | 41 | 1.915.019 |
| 6/3/2006 | 20,30 | 20,26 | -1,17% | 19,50 | 20,40 | 20,14 | 19,71 | 20,30 | 23 | 1.102.091 |
| 3/3/2006 | 19,90 | 20,50 | +5,13% | 19,70 | 20,50 | 19,96 | 19,90 | 20,50 | 13 | 910.434 |
| 2/3/2006 | 20,45 | 19,50 | -2,50% | 19,50 | 20,45 | 20,04 | 19,50 | 20,40 | 11 | 458.928 |
| 1/3/2006 | 19,50 | 20,00 | -0,50% | 19,50 | 21,30 | 20,09 | 20,00 | 21,30 | 18 | 514.433 |
| 24/2/2006 | 19,45 | 20,10 | +1,98% | 19,26 | 20,10 | 19,64 | 19,25 | 20,10 | 14 | 544.064 |
| 23/2/2006 | 19,80 | 19,71 | 0,00% | 19,21 | 19,80 | 19,54 | 19,26 | 19,70 | 12 | 572.737 |
| 22/2/2006 | 19,80 | 19,71 | -2,18% | 19,71 | 20,10 | 19,92 | 19,70 | 20,10 | 12 | 603.798 |
| 21/2/2006 | 20,00 | 20,15 | +2,28% | 19,81 | 20,18 | 19,95 | 19,80 | 20,15 | 24 | 1.186.306 |
| 20/2/2006 | 19,80 | 19,70 | +2,18% | 19,21 | 19,90 | 19,64 | 19,21 | 19,85 | 11 | 726.916 |
| 17/2/2006 | 20,03 | 19,28 | -3,84% | 19,20 | 20,03 | 19,54 | 19,27 | 20,10 | 18 | 885.340 |
| 16/2/2006 | 20,10 | 20,05 | -2,15% | 19,47 | 20,10 | 19,93 | 19,80 | 20,10 | 17 | 646.090 |
| 15/2/2006 | 20,00 | 20,49 | +5,56% | 19,89 | 20,49 | 20,09 | 19,88 | 19,91 | 15 | 753.457 |
| 14/2/2006 | 20,00 | 19,41 | -1,77% | 19,41 | 20,00 | 19,68 | 19,41 | 20,00 | 7 | 368.070 |
| 13/2/2006 | 19,69 | 19,76 | +1,33% | 19,41 | 20,09 | 19,81 | 19,40 | 19,76 | 15 | 772.773 |
| 10/2/2006 | 20,01 | 19,50 | -3,94% | 19,50 | 21,10 | 20,05 | 19,50 | 20,45 | 22 | 1.203.181 |
| 9/2/2006 | 20,00 | 20,30 | +4,75% | 19,76 | 20,30 | 20,04 | 20,30 | 20,79 | 5 | 312.668 |
| 8/2/2006 | 19,86 | 19,38 | -3,10% | 19,28 | 19,90 | 19,69 | 19,38 | 19,89 | 24 | 900.094 |
| 7/2/2006 | 20,33 | 20,00 | -1,96% | 20,00 | 20,35 | 20,23 | 20,00 | 20,40 | 13 | 366.247 |
| 6/2/2006 | 21,41 | 20,40 | -7,19% | 20,40 | 21,41 | 20,82 | 20,40 | 20,99 | 20 | 922.565 |
| 3/2/2006 | 21,35 | 21,98 | -0,09% | 20,40 | 22,00 | 21,14 | 20,90 | 21,98 | 23 | 1.450.821 |
| 2/2/2006 | 21,40 | 22,00 | -3,93% | 21,20 | 22,00 | 21,63 | 21,40 | 22,89 | 18 | 692.242 |
| 1/2/2006 | 22,30 | 22,90 | +3,15% | 21,56 | 22,90 | 22,07 | 21,61 | 23,41 | 27 | 2.107.711 |
| 31/1/2006 | 22,92 | 22,20 | -3,52% | 21,29 | 23,30 | 22,18 | 22,20 | 22,69 | 41 | 1.588.728 |
| 30/1/2006 | 23,29 | 23,01 | -4,13% | 22,93 | 23,30 | 23,10 | 23,01 | 23,30 | 9 | 871.203 |
| 27/1/2006 | 24,00 | 24,00 | -0,58% | 24,00 | 24,19 | 24,01 | 23,00 | 23,99 | 7 | 521.123 |
| 26/1/2006 | 23,50 | 24,14 | +0,58% | 23,50 | 24,14 | 23,94 | 23,01 | 24,14 | 18 | 1.223.741 |
| 24/1/2006 | 23,95 | 24,00 | +1,05% | 22,93 | 24,00 | 23,74 | 22,92 | 23,90 | 15 | 852.581 |
| 23/1/2006 | 23,80 | 23,75 | +3,58% | 23,01 | 24,59 | 23,74 | 23,60 | 24,30 | 20 | 1.004.260 |
| 20/1/2006 | 24,00 | 22,93 | -6,41% | 22,93 | 24,15 | 23,80 | 22,93 | 24,00 | 19 | 1.335.472 |
| 19/1/2006 | 24,99 | 24,50 | +3,38% | 22,92 | 25,00 | 24,28 | 24,00 | 24,70 | 27 | 2.006.316 |
| 18/1/2006 | 22,51 | 23,70 | +1,80% | 22,51 | 24,99 | 23,44 | 23,70 | 24,30 | 45 | 2.670.035 |
| 17/1/2006 | 22,89 | 23,28 | +4,11% | 22,51 | 23,30 | 23,01 | 21,70 | 23,28 | 21 | 1.532.494 |
| 16/1/2006 | 22,75 | 22,36 | -0,62% | 22,00 | 23,00 | 22,63 | 22,35 | 22,88 | 16 | 955.299 |
| 13/1/2006 | 22,50 | 22,50 | -1,66% | 22,30 | 22,98 | 22,63 | 21,80 | 22,89 | 19 | 1.181.380 |
| 12/1/2006 | 21,51 | 22,88 | +2,51% | 21,51 | 22,88 | 22,48 | 21,14 | 22,88 | 35 | 1.717.480 |
| 11/1/2006 | 22,00 | 22,32 | +6,29% | 22,00 | 22,32 | 22,17 | 21,15 | 22,32 | 39 | 1.737.367 |
| 10/1/2006 | 21,70 | 21,00 | -4,98% | 19,90 | 22,15 | 21,61 | 21,00 | 22,10 | 32 | 1.192.879 |
| 9/1/2006 | 21,50 | 22,10 | +1,38% | 21,50 | 22,10 | 22,03 | 21,50 | 22,17 | 14 | 751.240 |
| 6/1/2006 | 21,39 | 21,80 | +3,56% | 20,79 | 21,80 | 21,46 | 21,31 | 22,00 | 24 | 1.011.490 |
| 5/1/2006 | 21,50 | 21,05 | -5,18% | 21,05 | 21,60 | 21,36 | 21,05 | 21,50 | 20 | 1.347.365 |
| 4/1/2006 | 22,10 | 22,20 | +2,97% | 21,56 | 22,20 | 21,91 | 21,55 | 22,40 | 22 | 1.273.064 |
| 3/1/2006 | 21,50 | 21,56 | +2,57% | 21,50 | 22,50 | 21,90 | 21,55 | 22,10 | 19 | 1.009.657 |
| 2/1/2006 | 21,09 | 21,02 | -6,12% | 21,02 | 22,00 | 21,67 | 21,02 | 22,15 | 10 | 510.690 |
| 29/12/2005 | 21,51 | 22,39 | +3,90% | 20,00 | 22,39 | 21,95 | 20,81 | 22,39 | 19 | 695.915 |
| 28/12/2005 | 21,62 | 21,55 | -0,78% | 21,54 | 21,90 | 21,80 | 21,56 | 22,00 | 4 | 95.942 |
| 27/12/2005 | 22,00 | 21,72 | -0,37% | 21,65 | 22,00 | 21,93 | 21,72 | 22,00 | 6 | 274.238 |
| 26/12/2005 | 21,41 | 21,80 | -0,91% | 21,41 | 21,95 | 21,80 | 21,80 | 21,99 | 16 | 745.573 |
| 23/12/2005 | 21,50 | 22,00 | +3,29% | 21,00 | 22,00 | 21,51 | 20,26 | 22,00 | 14 | 542.275 |
| 22/12/2005 | 21,78 | 21,30 | +1,38% | 21,30 | 21,78 | 21,43 | 21,25 | 21,40 | 11 | 542.246 |
| 21/12/2005 | 20,51 | 21,01 | +1,25% | 20,51 | 22,00 | 21,30 | 21,00 | 21,49 | 13 | 694.551 |
| 20/12/2005 | 20,00 | 20,75 | +3,91% | 19,95 | 20,75 | 20,19 | 20,51 | 21,05 | 16 | 778.269 |
| 19/12/2005 | 19,51 | 19,97 | +0,40% | 19,51 | 19,97 | 19,76 | 19,97 | 19,99 | 12 | 516.182 |
| 16/12/2005 | 19,85 | 19,89 | +1,48% | 19,28 | 19,89 | 19,61 | 19,28 | 19,89 | 13 | 470.866 |
| 15/12/2005 | 20,33 | 19,60 | -1,51% | 19,44 | 20,35 | 19,89 | 19,60 | 20,18 | 34 | 1.144.130 |
| 14/12/2005 | 20,50 | 19,90 | -0,50% | 19,90 | 20,70 | 20,50 | 19,90 | 20,98 | 25 | 756.645 |
| 13/12/2005 | 20,51 | 20,00 | -4,31% | 19,80 | 20,51 | 20,10 | 20,05 | 20,39 | 30 | 802.497 |
| 12/12/2005 | 20,50 | 20,90 | 0,00% | 20,50 | 21,40 | 20,97 | 20,50 | 20,90 | 20 | 973.545 |
| 9/12/2005 | 21,00 | 20,90 | -0,10% | 20,26 | 21,00 | 20,48 | 20,40 | 20,90 | 19 | 762.143 |
| 8/12/2005 | 21,30 | 20,92 | -1,78% | 20,27 | 21,35 | 21,00 | 20,61 | 21,10 | 28 | 1.329.282 |
| 7/12/2005 | 22,00 | 21,30 | -3,18% | 21,30 | 22,70 | 22,06 | 21,20 | 21,30 | 21 | 800.977 |
| 6/12/2005 | 22,05 | 22,00 | +0,46% | 21,21 | 22,37 | 21,85 | 21,51 | 22,29 | 17 | 981.290 |
| 5/12/2005 | 22,30 | 21,90 | -0,45% | 21,61 | 22,30 | 21,97 | 21,60 | 21,90 | 22 | 847.322 |
| 2/12/2005 | 21,21 | 22,00 | +1,85% | 21,21 | 22,00 | 21,73 | 21,70 | 22,50 | 22 | 1.110.521 |
| 1/12/2005 | 22,00 | 21,60 | -2,39% | 21,28 | 22,48 | 21,74 | 21,60 | 22,00 | 27 | 1.217.490 |
| 30/11/2005 | 22,75 | 22,13 | -2,30% | 21,81 | 22,75 | 22,14 | 22,00 | 22,13 | 18 | 983.277 |
| 29/11/2005 | 23,00 | 22,65 | -0,26% | 22,65 | 23,50 | 22,81 | 22,49 | 22,90 | 10 | 663.863 |
| 28/11/2005 | 22,50 | 22,71 | +0,98% | 22,50 | 23,97 | 22,80 | 22,70 | 23,50 | 24 | 1.443.501 |
| 25/11/2005 | 22,40 | 22,49 | +0,49% | 22,10 | 22,49 | 22,30 | 22,50 | 24,00 | 13 | 905.461 |
| 24/11/2005 | 22,49 | 22,38 | -1,10% | 22,01 | 23,78 | 22,48 | 22,01 | 22,38 | 26 | 1.138.830 |
| 23/11/2005 | 22,00 | 22,63 | +6,49% | 21,64 | 22,65 | 22,36 | 22,10 | 22,62 | 30 | 1.337.787 |
| 22/11/2005 | 21,30 | 21,25 | +1,19% | 20,52 | 21,35 | 21,14 | 21,25 | 22,00 | 16 | 797.314 |
| 21/11/2005 | 20,20 | 21,00 | +3,96% | 20,20 | 21,20 | 20,70 | 20,61 | 21,99 | 32 | 1.333.225 |
| 18/11/2005 | 21,00 | 20,20 | -0,83% | 19,80 | 21,00 | 20,31 | 19,52 | 20,20 | 28 | 1.222.870 |
| 17/11/2005 | 19,88 | 20,37 | +2,46% | 19,80 | 20,37 | 20,11 | 20,15 | 20,37 | 45 | 1.811.113 |
| 16/11/2005 | 18,95 | 19,88 | +9,11% | 18,95 | 19,88 | 19,30 | 19,50 | 19,88 | 21 | 857.236 |
| 14/11/2005 | 19,35 | 18,22 | -6,08% | 18,10 | 19,35 | 18,77 | 18,80 | 18,90 | 17 | 572.542 |
| 11/11/2005 | 18,30 | 19,40 | +7,42% | 18,30 | 19,40 | 18,96 | 18,42 | 19,30 | 51 | 2.086.160 |
| 10/11/2005 | 17,80 | 18,06 | +2,56% | 17,61 | 18,25 | 17,94 | 18,06 | 18,20 | 32 | 1.631.341 |
| 9/11/2005 | 17,60 | 17,61 | +5,45% | 17,36 | 17,89 | 17,55 | 17,68 | 17,80 | 28 | 1.461.797 |
| 8/11/2005 | 17,19 | 16,70 | -0,89% | 16,35 | 17,59 | 17,00 | 16,75 | 17,00 | 28 | 1.116.330 |
| 7/11/2005 | 17,30 | 16,85 | -1,52% | 16,85 | 17,50 | 17,24 | 16,85 | 17,60 | 29 | 1.267.654 |
| 4/11/2005 | 17,50 | 17,11 | -1,16% | 17,11 | 17,60 | 17,42 | 17,20 | 17,53 | 11 | 571.074 |
| 3/11/2005 | 17,61 | 17,31 | -1,25% | 17,31 | 17,77 | 17,53 | 17,31 | 17,50 | 35 | 1.302.889 |
| 1/11/2005 | 17,50 | 17,53 | -1,52% | 16,90 | 17,53 | 17,19 | 16,52 | 17,53 | 22 | 1.018.231 |
| 31/10/2005 | 17,36 | 17,80 | +5,64% | 17,36 | 17,80 | 17,56 | 17,65 | 17,80 | 30 | 1.154.132 |
| 28/10/2005 | 16,39 | 16,85 | +6,58% | 16,04 | 17,09 | 16,78 | 16,85 | 17,09 | 21 | 796.917 |
| 27/10/2005 | 16,00 | 15,81 | +1,93% | 15,80 | 16,00 | 15,83 | 15,70 | 16,20 | 4 | 316.759 |
| 26/10/2005 | 15,99 | 15,51 | -5,43% | 15,51 | 16,05 | 15,77 | 15,51 | 16,00 | 16 | 731.738 |
| 25/10/2005 | 15,90 | 16,40 | +7,19% | 15,50 | 16,40 | 15,82 | 15,20 | 16,40 | 17 | 789.543 |
| 24/10/2005 | 15,10 | 15,30 | +1,73% | 15,10 | 15,30 | 15,20 | 15,30 | 15,90 | 6 | 138.281 |
| 21/10/2005 | 15,11 | 15,04 | -2,97% | 15,00 | 15,99 | 15,50 | 15,04 | 15,98 | 5 | 187.594 |
| 20/10/2005 | 15,02 | 15,50 | +2,65% | 15,01 | 16,30 | 15,26 | 15,02 | 15,50 | 10 | 259.510 |
| 19/10/2005 | 15,03 | 15,10 | +0,53% | 15,00 | 15,10 | 15,07 | 14,85 | 15,75 | 10 | 426.486 |
| 18/10/2005 | 15,50 | 15,02 | -2,47% | 15,02 | 15,50 | 15,25 | 15,02 | 15,25 | 17 | 588.923 |
| 17/10/2005 | 15,92 | 15,40 | -0,65% | 15,20 | 16,00 | 15,56 | 15,20 | 15,39 | 10 | 365.499 |
| 14/10/2005 | 15,60 | 15,50 | +4,73% | 14,25 | 15,62 | 15,10 | 14,60 | 15,65 | 26 | 1.329.139 |
| 13/10/2005 | 15,17 | 14,80 | -4,58% | 14,80 | 15,21 | 14,96 | 14,80 | 15,06 | 23 | 508.821 |
| 11/10/2005 | 15,50 | 15,51 | +3,19% | 15,18 | 16,00 | 15,69 | 15,51 | 15,60 | 21 | 828.775 |
| 10/10/2005 | 16,00 | 15,03 | -4,63% | 15,03 | 16,00 | 15,78 | 15,03 | 15,90 | 19 | 664.613 |
| 7/10/2005 | 15,75 | 15,76 | -0,88% | 15,61 | 16,30 | 15,96 | 16,00 | 16,20 | 11 | 565.221 |
| 6/10/2005 | 16,15 | 15,90 | -2,15% | 15,70 | 16,15 | 15,89 | 15,58 | 15,75 | 18 | 506.220 |
| 5/10/2005 | 17,00 | 16,25 | -0,12% | 15,95 | 17,00 | 16,34 | 15,94 | 16,25 | 11 | 529.568 |
| 4/10/2005 | 16,35 | 16,27 | -0,18% | 16,26 | 16,60 | 16,42 | 16,27 | 16,30 | 17 | 615.062 |
| 3/10/2005 | 16,20 | 16,30 | +0,31% | 16,10 | 16,30 | 16,22 | 16,16 | 16,30 | 12 | 425.082 |
| 30/9/2005 | 16,20 | 16,25 | +1,06% | 16,15 | 16,25 | 16,18 | 16,15 | 16,25 | 14 | 596.968 |
| 29/9/2005 | 16,07 | 16,08 | -1,53% | 16,07 | 16,40 | 16,19 | 16,08 | 16,68 | 13 | 438.899 |
| 28/9/2005 | 16,40 | 16,33 | +0,06% | 16,33 | 16,60 | 16,47 | 15,94 | 16,00 | 16 | 469.648 |
| 27/9/2005 | 16,41 | 16,32 | -2,28% | 16,03 | 16,55 | 16,15 | 16,32 | 17,10 | 26 | 751.380 |
| 26/9/2005 | 16,80 | 16,70 | -1,76% | 16,01 | 16,85 | 16,61 | 16,00 | 16,70 | 15 | 425.212 |
| 23/9/2005 | 16,65 | 17,00 | +6,25% | 16,50 | 17,00 | 16,81 | 16,90 | 17,00 | 9 | 504.470 |
| 22/9/2005 | 16,50 | 16,00 | -3,09% | 15,95 | 16,95 | 16,35 | 16,00 | 17,00 | 28 | 833.952 |
| 21/9/2005 | 16,75 | 16,51 | -3,22% | 16,51 | 17,34 | 16,90 | 16,52 | 18,00 | 21 | 837.883 |
| 20/9/2005 | 18,00 | 17,06 | -4,10% | 17,06 | 18,00 | 17,69 | 17,05 | 17,90 | 15 | 627.146 |
| 19/9/2005 | 18,05 | 17,79 | -1,17% | 17,00 | 18,05 | 17,52 | 17,19 | 17,80 | 10 | 453.448 |
| 16/9/2005 | 18,00 | 18,00 | +2,16% | 17,99 | 18,15 | 18,04 | 18,00 | 18,30 | 13 | 528.857 |
| 15/9/2005 | 18,20 | 17,62 | -2,11% | 17,61 | 18,20 | 17,95 | 17,62 | 18,20 | 12 | 606.741 |
| 14/9/2005 | 18,20 | 18,00 | -1,10% | 18,00 | 18,92 | 18,18 | 18,00 | 18,93 | 16 | 603.668 |
| 13/9/2005 | 17,50 | 18,20 | +3,82% | 17,50 | 19,01 | 18,18 | 17,54 | 18,20 | 20 | 1.011.104 |
| 12/9/2005 | 17,51 | 17,53 | -2,01% | 17,51 | 17,56 | 17,53 | 17,53 | 17,74 | 11 | 569.654 |
| 9/9/2005 | 17,40 | 17,89 | +2,23% | 17,40 | 18,25 | 17,82 | 16,45 | 18,00 | 19 | 953.441 |
| 8/9/2005 | 17,80 | 17,50 | -2,78% | 17,35 | 17,80 | 17,51 | 17,09 | 17,50 | 10 | 391.988 |
| 6/9/2005 | 17,25 | 18,00 | +4,05% | 17,00 | 18,00 | 17,32 | 17,20 | 18,00 | 21 | 1.069.178 |
| 5/9/2005 | 16,51 | 17,30 | 0,00% | 16,51 | 17,30 | 16,89 | 16,91 | 17,30 | 16 | 583.440 |
| 2/9/2005 | 16,72 | 17,30 | +4,15% | 16,51 | 17,30 | 16,91 | 16,50 | 17,29 | 21 | 935.615 |
| 1/9/2005 | 16,31 | 16,61 | +3,81% | 16,21 | 17,10 | 16,53 | 16,40 | 16,50 | 29 | 800.413 |
| 31/8/2005 | 16,24 | 16,00 | -1,48% | 16,00 | 16,31 | 16,19 | 16,20 | 16,22 | 16 | 343.699 |
| 30/8/2005 | 16,10 | 16,24 | -0,06% | 15,31 | 16,24 | 16,09 | 15,43 | 16,25 | 12 | 777.236 |
| 29/8/2005 | 15,24 | 16,25 | +5,38% | 15,11 | 16,25 | 15,75 | 15,33 | 16,24 | 12 | 408.122 |
| 26/8/2005 | 16,00 | 15,42 | -4,81% | 15,42 | 16,25 | 16,04 | 15,90 | 16,18 | 14 | 447.731 |
| 25/8/2005 | 15,68 | 16,20 | +4,45% | 15,36 | 16,20 | 15,81 | 15,55 | 16,20 | 22 | 469.860 |
| 24/8/2005 | 15,03 | 15,51 | +1,37% | 15,00 | 15,58 | 15,22 | 15,04 | 15,70 | 27 | 630.442 |
| 23/8/2005 | 15,02 | 15,30 | +2,00% | 15,02 | 15,30 | 15,22 | 15,10 | 15,40 | 6 | 172.022 |
| 22/8/2005 | 15,60 | 15,00 | -2,60% | 15,00 | 15,60 | 15,36 | 15,00 | 15,49 | 11 | 311.994 |
| 19/8/2005 | 15,01 | 15,40 | +1,58% | 15,01 | 15,51 | 15,30 | 15,15 | 15,40 | 9 | 459.154 |
| 18/8/2005 | 15,79 | 15,16 | -4,65% | 15,16 | 15,87 | 15,24 | 15,16 | 15,80 | 9 | 256.152 |
| 17/8/2005 | 15,50 | 15,90 | +6,35% | 15,01 | 15,90 | 15,31 | 15,10 | 15,90 | 17 | 612.782 |
| 16/8/2005 | 15,70 | 14,95 | +0,40% | 14,95 | 15,70 | 15,40 | 14,95 | 15,49 | 19 | 725.866 |
| 15/8/2005 | 15,50 | 14,89 | -4,55% | 14,87 | 15,69 | 15,25 | 14,89 | 15,76 | 11 | 359.484 |
| 12/8/2005 | 15,50 | 15,60 | +2,97% | 14,81 | 15,60 | 15,23 | 15,40 | 15,90 | 30 | 1.143.790 |
| 11/8/2005 | 15,05 | 15,15 | -2,88% | 15,05 | 15,79 | 15,36 | 15,02 | 15,15 | 11 | 371.628 |
| 10/8/2005 | 15,08 | 15,60 | +1,10% | 15,00 | 15,80 | 15,23 | 15,60 | 15,70 | 9 | 298.035 |
| 9/8/2005 | 15,18 | 15,43 | +0,19% | 14,80 | 15,85 | 15,51 | 15,42 | 15,90 | 22 | 635.851 |
| 8/8/2005 | 15,19 | 15,40 | -1,16% | 15,19 | 15,60 | 15,37 | 15,23 | 15,80 | 9 | 467.518 |
| 5/8/2005 | 15,95 | 15,58 | -1,39% | 15,31 | 15,95 | 15,61 | 15,32 | 15,57 | 9 | 483.891 |
| 4/8/2005 | 16,07 | 15,80 | -1,25% | 15,80 | 16,33 | 16,01 | 15,17 | 15,80 | 18 | 645.176 |
| 3/8/2005 | 16,51 | 16,00 | -2,44% | 16,00 | 16,51 | 16,26 | 16,00 | 16,50 | 25 | 657.829 |
| 2/8/2005 | 15,87 | 16,40 | +1,86% | 15,87 | 16,45 | 16,28 | 15,90 | 16,40 | 22 | 488.618 |
| 1/8/2005 | 16,00 | 16,10 | +0,63% | 15,91 | 16,15 | 16,04 | 15,85 | 16,10 | 16 | 465.206 |
| 29/7/2005 | 15,90 | 16,00 | +0,63% | 15,90 | 16,00 | 15,92 | 14,80 | 16,00 | 15 | 479.264 |
| 28/7/2005 | 16,00 | 15,90 | +3,05% | 15,53 | 16,00 | 15,75 | 15,53 | 15,86 | 12 | 366.256 |
| 27/7/2005 | 15,75 | 15,43 | +1,51% | 15,43 | 15,99 | 15,57 | 15,42 | 15,95 | 9 | 205.625 |
| 26/7/2005 | 15,18 | 15,20 | -1,94% | 15,00 | 15,74 | 15,34 | 15,21 | 15,50 | 12 | 420.556 |
| 25/7/2005 | 15,50 | 15,50 | -3,43% | 15,19 | 15,72 | 15,47 | 15,21 | 15,72 | 19 | 628.266 |
| 22/7/2005 | 16,00 | 16,05 | +1,01% | 15,90 | 16,05 | 15,99 | 15,52 | 16,14 | 7 | 191.890 |
| 21/7/2005 | 15,76 | 15,89 | +0,57% | 15,56 | 15,90 | 15,75 | 15,57 | 15,85 | 18 | 544.885 |
| 20/7/2005 | 15,51 | 15,80 | +0,64% | 15,51 | 15,97 | 15,84 | 15,70 | 15,80 | 11 | 167.837 |
| 19/7/2005 | 15,90 | 15,70 | -0,95% | 15,70 | 15,90 | 15,74 | 15,61 | 16,09 | 14 | 297.509 |
| 18/7/2005 | 15,86 | 15,85 | +1,93% | 15,85 | 16,00 | 15,87 | 15,85 | 16,05 | 12 | 119.288 |
| 15/7/2005 | 16,00 | 15,55 | -2,39% | 15,55 | 16,15 | 15,98 | 15,50 | 15,55 | 23 | 530.656 |
| 14/7/2005 | 16,30 | 15,93 | -6,29% | 15,89 | 16,30 | 16,05 | 15,89 | 16,09 | 20 | 451.086 |
| 13/7/2005 | 16,50 | 17,00 | +4,87% | 16,22 | 17,00 | 16,40 | 16,30 | 17,00 | 13 | 365.769 |
| 12/7/2005 | 16,40 | 16,21 | -0,55% | 16,21 | 16,40 | 16,27 | 16,20 | 16,55 | 13 | 445.879 |
| 11/7/2005 | 16,25 | 16,30 | +1,75% | 16,25 | 17,89 | 16,39 | 16,25 | 16,40 | 26 | 726.212 |
| 8/7/2005 | 16,20 | 16,02 | -2,32% | 16,01 | 16,20 | 16,05 | 16,10 | 16,21 | 16 | 202.348 |
| 7/7/2005 | 15,80 | 16,40 | +2,50% | 15,50 | 16,49 | 15,87 | 15,50 | 16,35 | 16 | 706.512 |
| 6/7/2005 | 16,10 | 16,00 | +0,57% | 15,50 | 16,10 | 15,78 | 16,10 | 16,50 | 11 | 337.865 |
| 5/7/2005 | 16,00 | 15,91 | +2,32% | 15,91 | 16,06 | 16,01 | 16,00 | 16,09 | 9 | 243.438 |
| 4/7/2005 | 16,25 | 15,55 | -5,47% | 15,55 | 16,25 | 16,10 | 15,55 | 16,20 | 20 | 500.857 |
| 1/7/2005 | 16,70 | 16,45 | +2,36% | 16,35 | 16,70 | 16,57 | 16,30 | 16,85 | 8 | 160.800 |
| 30/6/2005 | 16,90 | 16,07 | -7,64% | 16,07 | 16,90 | 16,40 | 16,07 | 17,20 | 40 | 422.679 |
| 29/6/2005 | 17,20 | 17,40 | +0,06% | 17,10 | 17,49 | 17,28 | 17,00 | 17,40 | 6 | 157.289 |
| 28/6/2005 | 17,50 | 17,39 | +0,52% | 17,00 | 17,50 | 17,32 | 17,30 | 17,40 | 11 | 169.871 |
| 27/6/2005 | 17,80 | 17,30 | -1,14% | 16,79 | 17,80 | 17,29 | 17,30 | 17,35 | 9 | 409.987 |
| 24/6/2005 | 16,79 | 17,50 | -0,57% | 16,79 | 18,00 | 17,65 | 17,50 | 18,43 | 10 | 437.917 |
| 23/6/2005 | 18,10 | 17,60 | -2,82% | 17,60 | 18,10 | 17,87 | 16,80 | 17,60 | 20 | 714.879 |
| 22/6/2005 | 17,82 | 18,11 | +3,19% | 17,82 | 18,30 | 18,07 | 17,81 | 18,12 | 27 | 740.872 |
| 21/6/2005 | 18,15 | 17,55 | -3,31% | 17,55 | 18,25 | 18,08 | 16,02 | 17,95 | 8 | 488.211 |
| 20/6/2005 | 17,60 | 18,15 | +3,13% | 17,01 | 18,15 | 17,83 | 18,00 | 18,15 | 21 | 620.656 |
| 17/6/2005 | 17,15 | 17,60 | +1,50% | 17,15 | 17,89 | 17,57 | 15,81 | 17,75 | 20 | 495.499 |
| 16/6/2005 | 16,75 | 17,34 | +3,58% | 16,75 | 17,34 | 16,87 | 16,76 | 17,30 | 27 | 597.545 |
| 15/6/2005 | 16,10 | 16,74 | +4,43% | 16,10 | 16,74 | 16,62 | 16,55 | 16,70 | 11 | 302.654 |
| 14/6/2005 | 16,40 | 16,03 | -3,43% | 16,01 | 16,50 | 16,33 | 16,03 | 16,50 | 5 | 236.887 |
| 13/6/2005 | 16,50 | 16,60 | +1,59% | 15,81 | 16,70 | 16,29 | 16,25 | 16,65 | 13 | 347.023 |
| 10/6/2005 | 16,20 | 16,34 | +0,86% | 16,20 | 16,34 | 16,25 | 15,53 | 16,19 | 15 | 291.036 |
| 9/6/2005 | 15,08 | 16,20 | +7,50% | 15,08 | 16,20 | 15,60 | 16,00 | 16,42 | 16 | 674.315 |
| 8/6/2005 | 15,22 | 15,07 | -4,01% | 15,07 | 16,10 | 15,79 | 15,07 | 16,42 | 9 | 170.564 |
| 7/6/2005 | 15,07 | 15,70 | -1,88% | 15,07 | 15,80 | 15,47 | 15,20 | 15,70 | 9 | 495.059 |
| 6/6/2005 | 16,30 | 16,00 | -0,06% | 15,01 | 16,30 | 15,80 | 15,05 | 16,00 | 13 | 641.547 |
| 3/6/2005 | 16,35 | 16,01 | -5,27% | 16,01 | 16,50 | 16,36 | 16,00 | 16,68 | 15 | 466.271 |
| 2/6/2005 | 16,01 | 16,90 | +10,89% | 16,01 | 16,90 | 16,33 | 16,10 | 16,96 | 9 | 519.457 |
| 1/6/2005 | 15,20 | 15,24 | +1,60% | 15,00 | 16,00 | 15,41 | 15,05 | 15,50 | 18 | 734.013 |
| 31/5/2005 | 15,00 | 15,00 | +0,27% | 14,81 | 15,18 | 15,00 | 14,95 | 15,35 | 7 | 222.124 |
| 30/5/2005 | 15,50 | 14,96 | -11,48% | 14,81 | 15,50 | 15,01 | 15,00 | 16,00 | 12 | 504.569 |
| 27/5/2005 | 15,50 | 16,90 | +10,46% | 14,91 | 16,90 | 15,28 | 14,90 | 16,50 | 18 | 232.279 |
| 25/5/2005 | 15,20 | 15,30 | +4,08% | 15,20 | 15,30 | 15,27 | 15,30 | 15,87 | 6 | 235.220 |
| 24/5/2005 | 15,20 | 14,70 | -7,43% | 14,70 | 15,43 | 15,15 | 14,70 | 15,20 | 10 | 427.459 |
| 23/5/2005 | 15,88 | 15,88 | +7,22% | 14,80 | 15,88 | 15,05 | 15,11 | 15,88 | 10 | 347.654 |
| 20/5/2005 | 14,10 | 14,81 | +9,06% | 14,10 | 16,00 | 14,90 | 14,80 | 14,98 | 40 | 971.515 |
| 19/5/2005 | 12,65 | 13,58 | +3,66% | 12,65 | 14,00 | 13,50 | 13,58 | 14,10 | 30 | 772.400 |
| 18/5/2005 | 13,00 | 13,10 | +0,77% | 12,61 | 13,35 | 13,04 | 12,61 | 13,15 | 23 | 649.853 |
| 17/5/2005 | 13,30 | 13,00 | -2,11% | 12,70 | 13,30 | 13,01 | 12,50 | 13,10 | 20 | 522.058 |
| 16/5/2005 | 13,60 | 13,28 | -2,06% | 13,00 | 13,89 | 13,25 | 12,91 | 13,50 | 25 | 710.240 |
| 13/5/2005 | 13,95 | 13,56 | -3,14% | 13,56 | 13,95 | 13,70 | 13,60 | 14,30 | 27 | 532.473 |
| 12/5/2005 | 15,10 | 14,00 | -7,28% | 14,00 | 15,30 | 14,57 | 14,00 | 14,98 | 35 | 1.193.359 |
| 11/5/2005 | 16,10 | 15,10 | -4,43% | 15,10 | 16,10 | 15,56 | 15,10 | 15,35 | 39 | 1.101.586 |
| 10/5/2005 | 16,50 | 15,80 | 0,00% | 15,80 | 16,50 | 15,96 | 15,81 | 16,45 | 11 | 561.884 |
| 9/5/2005 | 16,65 | 15,80 | -3,78% | 15,80 | 16,94 | 16,31 | 15,11 | 16,50 | 20 | 396.435 |
| 6/5/2005 | 16,70 | 16,42 | +0,12% | 16,42 | 16,70 | 16,58 | 16,21 | 16,60 | 12 | 348.286 |
| 5/5/2005 | 16,21 | 16,40 | -0,61% | 16,21 | 16,40 | 16,32 | 16,20 | 16,60 | 8 | 384.197 |
| 4/5/2005 | 16,80 | 16,50 | -1,32% | 16,30 | 16,80 | 16,38 | 16,30 | 16,75 | 21 | 466.975 |
| 3/5/2005 | 16,71 | 16,72 | -1,07% | 16,30 | 16,97 | 16,57 | 16,40 | 16,72 | 41 | 1.033.654 |
| 2/5/2005 | 17,00 | 16,90 | +0,60% | 16,80 | 17,00 | 16,86 | 17,00 | 17,05 | 12 | 269.890 |
| 29/4/2005 | 17,19 | 16,80 | -2,61% | 16,70 | 17,40 | 17,01 | 16,60 | 16,80 | 32 | 939.383 |
| 28/4/2005 | 17,11 | 17,25 | +0,88% | 17,00 | 17,25 | 17,08 | 17,10 | 17,20 | 15 | 389.623 |
| 27/4/2005 | 17,30 | 17,10 | +0,59% | 17,10 | 17,30 | 17,19 | 17,11 | 18,22 | 15 | 598.433 |
| 26/4/2005 | 18,25 | 17,00 | -6,13% | 17,00 | 18,25 | 17,80 | 17,50 | 17,94 | 44 | 1.648.532 |
| 25/4/2005 | 18,00 | 18,11 | -4,23% | 18,00 | 19,29 | 18,41 | 18,11 | 18,38 | 19 | 841.622 |
| 22/4/2005 | 19,72 | 18,91 | -4,16% | 18,91 | 19,72 | 19,27 | 18,92 | 19,25 | 12 | 539.690 |
| 20/4/2005 | 19,73 | 19,73 | +1,75% | 19,73 | 19,73 | 19,73 | 19,25 | 19,72 | 2 | 19.730 |
| 19/4/2005 | 20,84 | 19,39 | -5,41% | 18,82 | 20,84 | 19,62 | 19,06 | 19,70 | 16 | 1.008.915 |
| 18/4/2005 | 21,30 | 20,50 | +7,84% | 20,23 | 21,30 | 20,54 | 20,22 | 21,15 | 16 | 844.264 |
| 15/4/2005 | 20,69 | 19,01 | -9,48% | 19,01 | 20,70 | 19,72 | 20,00 | 20,50 | 7 | 183.433 |
| 14/4/2005 | 19,99 | 21,00 | +7,03% | 19,61 | 21,05 | 20,69 | 20,00 | 21,00 | 30 | 1.220.963 |
| 13/4/2005 | 20,50 | 19,62 | +0,10% | 19,62 | 21,00 | 20,45 | 19,62 | 20,75 | 27 | 1.300.645 |
| 12/4/2005 | 20,90 | 19,60 | -2,00% | 19,52 | 20,90 | 20,14 | 19,51 | 20,83 | 25 | 1.059.678 |
| 11/4/2005 | 21,00 | 20,00 | -3,89% | 20,00 | 21,00 | 20,49 | 20,00 | 20,90 | 23 | 1.381.664 |
| 8/4/2005 | 21,25 | 20,81 | -2,25% | 20,30 | 21,25 | 20,99 | 20,40 | 21,00 | 8 | 371.599 |
| 7/4/2005 | 20,70 | 21,29 | +3,80% | 20,00 | 21,30 | 20,63 | 20,72 | 21,30 | 18 | 831.509 |
| 6/4/2005 | 21,00 | 20,51 | 0,00% | 20,50 | 21,00 | 20,67 | 20,50 | 20,61 | 7 | 392.825 |
| 5/4/2005 | 21,00 | 20,51 | -0,77% | 20,01 | 21,19 | 20,89 | 20,50 | 21,50 | 13 | 578.921 |
| 4/4/2005 | 21,15 | 20,67 | +5,46% | 20,66 | 21,15 | 20,78 | 20,66 | 20,95 | 14 | 519.567 |
| 1/4/2005 | 21,30 | 19,60 | +4,53% | 19,60 | 21,50 | 21,05 | 20,00 | 21,00 | 17 | 503.109 |
| 31/3/2005 | 20,01 | 18,75 | -10,71% | 18,75 | 21,99 | 20,64 | 18,75 | 21,99 | 37 | 883.688 |
| 30/3/2005 | 21,00 | 21,00 | -0,94% | 21,00 | 22,00 | 21,20 | 20,02 | 21,00 | 24 | 892.249 |
| 29/3/2005 | 23,48 | 21,20 | -7,14% | 21,03 | 23,48 | 21,85 | 21,20 | 21,50 | 28 | 1.364.985 |
| 28/3/2005 | 21,00 | 22,83 | +8,46% | 20,81 | 23,49 | 21,81 | 21,20 | 22,83 | 46 | 2.347.440 |
| 24/3/2005 | 20,02 | 21,05 | -0,19% | 20,02 | 21,50 | 21,00 | 20,52 | 21,20 | 24 | 957.800 |
| 23/3/2005 | 21,00 | 21,09 | +0,38% | 20,20 | 21,50 | 20,76 | 20,15 | 21,48 | 46 | 2.203.436 |
| 22/3/2005 | 23,80 | 21,01 | -10,79% | 21,01 | 23,80 | 22,58 | 21,00 | 21,90 | 71 | 2.328.734 |
| 21/3/2005 | 24,10 | 23,55 | -0,63% | 23,31 | 24,10 | 23,53 | 23,60 | 23,95 | 24 | 965.515 |
| 18/3/2005 | 24,51 | 23,70 | -4,97% | 22,50 | 24,60 | 23,88 | 23,50 | 23,70 | 48 | 2.202.024 |
| 17/3/2005 | 28,00 | 24,94 | -9,28% | 24,00 | 28,00 | 25,05 | 24,89 | 24,94 | 90 | 5.547.136 |
| 16/3/2005 | 26,90 | 27,49 | +1,81% | 26,90 | 28,00 | 27,54 | 27,25 | 28,00 | 37 | 2.989.943 |
| 15/3/2005 | 26,75 | 27,00 | +5,47% | 25,61 | 27,20 | 26,69 | 25,64 | 27,00 | 23 | 1.671.381 |
| 14/3/2005 | 26,90 | 25,60 | -5,36% | 25,35 | 26,90 | 25,75 | 25,40 | 25,60 | 35 | 1.977.693 |
| 11/3/2005 | 27,30 | 27,05 | +0,90% | 26,80 | 27,30 | 27,03 | 26,87 | 27,29 | 26 | 1.530.093 |
| 10/3/2005 | 27,50 | 26,81 | -0,30% | 26,81 | 27,50 | 27,08 | 26,80 | 26,98 | 10 | 617.517 |
| 9/3/2005 | 27,20 | 26,89 | -1,54% | 26,81 | 27,49 | 26,99 | 26,88 | 27,50 | 36 | 2.502.121 |
| 8/3/2005 | 27,67 | 27,31 | -1,55% | 27,16 | 27,67 | 27,39 | 27,15 | 27,25 | 22 | 1.610.985 |
| 7/3/2005 | 27,50 | 27,74 | +2,29% | 27,50 | 27,99 | 27,70 | 27,50 | 27,60 | 34 | 1.828.082 |
| 4/3/2005 | 28,15 | 27,12 | -3,49% | 27,12 | 28,15 | 27,65 | 27,12 | 27,60 | 22 | 1.277.705 |
| 3/3/2005 | 27,13 | 28,10 | +1,08% | 27,13 | 28,10 | 27,59 | 27,91 | 28,85 | 47 | 3.545.764 |
| 2/3/2005 | 28,20 | 27,80 | -0,71% | 27,72 | 28,30 | 28,02 | 27,80 | 28,00 | 32 | 1.303.120 |
| 1/3/2005 | 28,99 | 28,00 | -1,93% | 28,00 | 28,99 | 28,46 | 28,00 | 28,85 | 31 | 2.030.526 |
| 28/2/2005 | 30,00 | 28,55 | -1,18% | 28,01 | 30,00 | 28,79 | 28,75 | 28,90 | 26 | 1.580.043 |
| 25/2/2005 | 29,00 | 28,89 | -0,41% | 28,00 | 29,80 | 29,06 | 28,85 | 28,90 | 31 | 1.522.698 |
| 24/2/2005 | 28,90 | 29,01 | -0,65% | 28,51 | 29,44 | 28,95 | 28,75 | 29,01 | 35 | 2.078.939 |
| 23/2/2005 | 29,95 | 29,20 | -0,68% | 28,91 | 29,95 | 29,05 | 29,01 | 29,20 | 32 | 2.266.459 |
| 22/2/2005 | 29,00 | 29,40 | +1,38% | 28,91 | 29,50 | 29,24 | 29,30 | 29,45 | 39 | 3.492.363 |
| 21/2/2005 | 29,80 | 29,00 | -2,68% | 29,00 | 29,89 | 29,39 | 29,00 | 29,35 | 26 | 1.466.729 |
| 18/2/2005 | 29,90 | 29,80 | 0,00% | 29,18 | 30,00 | 29,68 | 29,18 | 29,80 | 26 | 2.090.084 |
| 17/2/2005 | 29,80 | 29,80 | +0,34% | 29,50 | 30,30 | 29,86 | 29,70 | 29,80 | 27 | 2.272.768 |
| 16/2/2005 | 29,60 | 29,70 | +1,19% | 29,45 | 29,95 | 29,70 | 29,70 | 29,99 | 21 | 1.603.842 |
| 15/2/2005 | 29,72 | 29,35 | -2,17% | 29,19 | 29,72 | 29,44 | 29,36 | 30,80 | 25 | 1.342.800 |
| 14/2/2005 | 29,55 | 30,00 | +1,35% | 29,14 | 30,00 | 29,54 | 29,50 | 30,00 | 25 | 1.719.805 |
| 11/2/2005 | 29,80 | 29,60 | +0,54% | 29,11 | 30,49 | 29,86 | 29,55 | 29,98 | 25 | 1.567.762 |
| 10/2/2005 | 29,00 | 29,44 | +1,17% | 28,81 | 29,44 | 29,04 | 29,21 | 29,44 | 21 | 1.463.990 |
| 9/2/2005 | 29,01 | 29,10 | +0,52% | 29,00 | 29,30 | 29,09 | 28,95 | 29,75 | 19 | 1.067.682 |
| 4/2/2005 | 29,00 | 28,95 | +2,30% | 28,45 | 29,00 | 28,95 | 28,46 | 28,95 | 18 | 773.215 |
| 3/2/2005 | 30,50 | 28,30 | -5,60% | 28,30 | 30,50 | 28,89 | 28,30 | 28,75 | 31 | 2.005.521 |
| 2/2/2005 | 29,00 | 29,98 | +4,79% | 29,00 | 29,98 | 29,18 | 29,00 | 29,50 | 10 | 668.434 |
| 1/2/2005 | 29,40 | 28,61 | -2,69% | 28,61 | 29,45 | 28,96 | 28,61 | 28,75 | 32 | 2.126.654 |
| 31/1/2005 | 30,10 | 29,40 | -2,00% | 29,25 | 30,20 | 29,61 | 29,40 | 30,20 | 17 | 811.529 |
| 28/1/2005 | 30,50 | 30,00 | -1,64% | 29,62 | 30,50 | 29,96 | 29,89 | 30,00 | 32 | 1.983.693 |
| 27/1/2005 | 31,20 | 30,50 | +0,56% | 30,02 | 31,20 | 30,49 | 30,50 | 31,35 | 30 | 2.653.218 |
| 26/1/2005 | 31,20 | 30,33 | -2,41% | 30,21 | 31,21 | 30,73 | 30,33 | 31,00 | 37 | 2.520.539 |
| 24/1/2005 | 31,56 | 31,08 | -5,68% | 31,04 | 32,95 | 31,43 | 31,08 | 31,99 | 14 | 763.912 |
| 21/1/2005 | 32,70 | 32,95 | +2,97% | 31,05 | 32,95 | 32,34 | 31,05 | 32,95 | 19 | 1.723.958 |
| 20/1/2005 | 32,80 | 32,00 | -5,88% | 32,00 | 33,10 | 32,73 | 31,09 | 32,00 | 17 | 1.302.880 |
| 19/1/2005 | 33,90 | 34,00 | +1,49% | 32,97 | 34,00 | 33,51 | 32,99 | 34,00 | 35 | 2.875.920 |
| 18/1/2005 | 33,99 | 33,50 | -1,44% | 32,55 | 33,99 | 33,24 | 32,82 | 33,80 | 23 | 1.266.750 |
| 17/1/2005 | 34,00 | 33,99 | -0,76% | 33,51 | 34,30 | 33,82 | 33,50 | 33,99 | 24 | 1.545.774 |
| 14/1/2005 | 33,60 | 34,25 | -0,72% | 33,60 | 34,35 | 34,13 | 34,00 | 34,30 | 45 | 4.498.625 |
| 13/1/2005 | 33,50 | 34,50 | +3,60% | 33,43 | 34,55 | 34,10 | 33,42 | 34,55 | 81 | 7.984.295 |
| 12/1/2005 | 33,16 | 33,30 | +1,22% | 33,00 | 33,70 | 33,37 | 33,30 | 33,94 | 61 | 4.742.062 |
| 11/1/2005 | 33,00 | 32,90 | -0,30% | 32,61 | 33,56 | 33,12 | 32,73 | 32,90 | 27 | 1.602.586 |
| 10/1/2005 | 33,30 | 33,00 | -0,90% | 33,00 | 34,39 | 33,94 | 32,60 | 34,06 | 72 | 6.506.083 |
| 7/1/2005 | 32,50 | 33,30 | -0,30% | 32,50 | 33,30 | 33,06 | 32,60 | 33,30 | 36 | 2.354.190 |
| 6/1/2005 | 33,00 | 33,40 | +1,83% | 32,51 | 33,40 | 33,14 | 32,80 | 33,39 | 56 | 4.769.278 |
| 5/1/2005 | 32,30 | 32,80 | +1,39% | 31,90 | 32,80 | 32,31 | 32,12 | 32,99 | 62 | 4.641.012 |
| 4/1/2005 | 32,00 | 32,35 | -0,15% | 31,01 | 32,70 | 32,27 | 31,51 | 32,35 | 58 | 4.486.308 |
| 3/1/2005 | 31,60 | 32,40 | +2,69% | 31,60 | 32,50 | 32,08 | 32,00 | 32,40 | 33 | 1.937.946 |
| 30/12/2004 | 31,01 | 31,55 | +1,45% | 31,01 | 31,60 | 31,43 | 31,02 | 31,60 | 27 | 1.895.616 |
| 29/12/2004 | 31,50 | 31,10 | -0,96% | 30,91 | 31,79 | 31,17 | 31,22 | 31,40 | 32 | 2.163.614 |
| 28/12/2004 | 30,33 | 31,40 | +2,95% | 30,33 | 31,50 | 31,07 | 31,30 | 31,50 | 52 | 3.089.401 |
| 27/12/2004 | 30,50 | 30,50 | +1,16% | 30,16 | 30,59 | 30,39 | 30,20 | 30,60 | 61 | 4.218.672 |
| 23/12/2004 | 30,22 | 30,15 | -0,33% | 30,15 | 30,50 | 30,36 | 30,15 | 30,50 | 54 | 4.117.037 |
| 22/12/2004 | 30,70 | 30,25 | 0,00% | 30,21 | 30,70 | 30,42 | 30,25 | 30,55 | 50 | 2.962.972 |
| 21/12/2004 | 30,50 | 30,25 | -0,17% | 30,25 | 31,80 | 30,52 | 30,17 | 30,25 | 54 | 3.072.906 |
| 20/12/2004 | 31,60 | 30,30 | -0,33% | 30,20 | 31,60 | 30,44 | 30,30 | 30,70 | 40 | 2.066.909 |
| 17/12/2004 | 31,55 | 30,40 | -2,78% | 30,01 | 31,56 | 30,91 | 30,30 | 30,40 | 40 | 2.671.515 |
| 16/12/2004 | 32,00 | 31,27 | -1,67% | 31,27 | 32,00 | 31,78 | 31,27 | 31,60 | 48 | 3.781.918 |
| 15/12/2004 | 31,80 | 31,80 | +1,76% | 31,61 | 32,00 | 31,74 | 31,63 | 31,79 | 61 | 4.771.262 |
| 14/12/2004 | 32,00 | 31,25 | -2,65% | 31,02 | 32,02 | 31,89 | 31,25 | 32,00 | 46 | 3.475.869 |
| 13/12/2004 | 32,20 | 32,10 | +0,94% | 31,80 | 32,20 | 31,97 | 31,80 | 32,10 | 51 | 3.464.803 |
| 10/12/2004 | 32,80 | 31,80 | -4,79% | 31,50 | 33,00 | 32,10 | 31,80 | 32,59 | 65 | 3.991.087 |
| 9/12/2004 | 33,75 | 33,40 | +2,93% | 32,30 | 33,75 | 33,24 | 32,20 | 33,40 | 46 | 4.587.867 |
| 8/12/2004 | 32,70 | 32,45 | -1,58% | 32,40 | 33,75 | 32,91 | 32,45 | 33,98 | 77 | 5.628.592 |
| 7/12/2004 | 33,00 | 32,97 | -0,09% | 32,50 | 33,00 | 32,80 | 32,50 | 32,97 | 60 | 5.415.181 |
| 6/12/2004 | 32,50 | 33,00 | 0,00% | 32,50 | 33,00 | 32,82 | 32,61 | 33,00 | 45 | 2.921.181 |
| 3/12/2004 | 32,50 | 33,00 | +0,98% | 32,10 | 33,00 | 32,78 | 32,52 | 33,00 | 72 | 5.298.246 |
| 2/12/2004 | 32,50 | 32,68 | +0,52% | 32,01 | 32,68 | 32,31 | 32,25 | 32,40 | 73 | 5.862.527 |
| 1/12/2004 | 33,00 | 32,51 | -1,04% | 32,50 | 33,00 | 32,69 | 32,50 | 32,65 | 69 | 5.039.072 |
| 30/11/2004 | 33,00 | 32,85 | -0,45% | 32,50 | 33,11 | 32,87 | 32,85 | 32,90 | 54 | 3.264.637 |
| 29/11/2004 | 33,00 | 33,00 | -0,03% | 32,90 | 33,25 | 33,02 | 32,90 | 33,00 | 60 | 5.825.645 |
| 26/11/2004 | 33,20 | 33,01 | -0,87% | 32,73 | 33,20 | 32,95 | 33,01 | 33,10 | 59 | 4.788.008 |
| 25/11/2004 | 33,00 | 33,30 | +0,76% | 32,69 | 33,60 | 33,17 | 32,82 | 33,30 | 57 | 5.058.042 |
| 24/11/2004 | 33,96 | 33,05 | -3,08% | 32,96 | 33,96 | 33,20 | 33,06 | 33,49 | 42 | 3.011.872 |
| 23/11/2004 | 34,30 | 34,10 | +0,41% | 33,10 | 34,50 | 34,06 | 33,80 | 34,10 | 79 | 6.938.982 |
| 22/11/2004 | 32,41 | 33,96 | -0,15% | 32,41 | 34,60 | 34,10 | 33,96 | 34,30 | 99 | 9.323.952 |
| 19/11/2004 | 33,00 | 34,01 | +2,90% | 33,00 | 34,50 | 33,53 | 33,86 | 34,20 | 117 | 9.634.602 |
| 18/11/2004 | 33,46 | 33,05 | +0,76% | 32,66 | 33,46 | 32,84 | 32,83 | 33,10 | 81 | 7.331.296 |
| 17/11/2004 | 32,90 | 32,80 | +0,28% | 32,80 | 33,10 | 32,98 | 32,80 | 32,90 | 81 | 6.507.009 |
| 16/11/2004 | 34,90 | 32,71 | -7,07% | 32,01 | 34,90 | 32,92 | 32,72 | 32,80 | 175 | 16.633.377 |
| 12/11/2004 | 34,83 | 35,20 | +1,06% | 34,81 | 35,23 | 35,07 | 34,94 | 35,20 | 169 | 17.108.764 |
| 11/11/2004 | 34,95 | 34,83 | +0,96% | 34,51 | 35,06 | 34,82 | 34,83 | 34,95 | 94 | 8.034.145 |
| 10/11/2004 | 35,05 | 34,50 | -1,43% | 34,50 | 35,05 | 34,77 | 34,50 | 34,92 | 155 | 14.498.994 |
| 9/11/2004 | 35,03 | 35,00 | -0,03% | 34,38 | 35,28 | 34,97 | 34,65 | 35,00 | 124 | 11.833.095 |
| 8/11/2004 | 35,00 | 35,01 | +0,60% | 34,50 | 35,01 | 34,79 | 35,01 | 35,10 | 146 | 12.843.138 |
| 5/11/2004 | 35,50 | 34,80 | -1,14% | 34,80 | 35,50 | 35,12 | 34,80 | 35,00 | 203 | 16.614.627 |
| 4/11/2004 | 34,80 | 35,20 | +1,03% | 34,51 | 35,41 | 35,02 | 35,20 | 35,39 | 306 | 29.337.571 |
| 3/11/2004 | 35,30 | 34,84 | -0,17% | 34,46 | 35,80 | 34,93 | 34,71 | 34,84 | 388 | 35.445.494 |
| 1/11/2004 | 35,00 | 34,90 | +1,01% | 34,55 | 35,50 | 34,95 | 34,90 | 35,10 | 329 | 28.826.986 |
| 29/10/2004 | 34,20 | 34,55 | 0,00% | 34,00 | 34,80 | 34,31 | 34,53 | 34,55 | 2.073 | 210.644.390 |